[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SGLC":3,"homepage-market-summary":28,"stock-historical-SGLC":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SGLC","2026-10-07",{"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 U.S. Large Cap Core ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.1919,0.089035,"Annual",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},46.39,46.13,46.48,-0.09,-0.19,11198.161513,46.97,35.88,17865.430437705178,94.8,883,{"status":29,"indices":30,"watchlist":73,"sectors":95,"benchmarks":150},"success",[31,39,46,53,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":36,"is_up":37,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":37,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":37,"sparkline":80,"date":5},"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",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":37,"sparkline":94,"date":5},"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",[96,101,106,111,116,121,126,131,136,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"Financials","XLF",-0.48,53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":37},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":37},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":37},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":64,"price":139,"is_up":37},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":37},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":37},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":37},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":37},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":37},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":64,"is_up":37},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":23,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},30.251,14460,5278023.039864,52.07,"2025-04-25",[181,184,193,202,213,223,231,240,250,260,270,279,287,296,306,316,326,335,345,355,364,374,383,392,402,411,420,430,439,447,455,464,473,481,491,501,510,518,527,535,545,554,564,574,583,592,602,612,622,632,641,651,660,669,678,688,697,705,714,723,732,741,749,756,764,770,777,783,790,797,804,810,818,826,833,841,848,855,862,869,876,883,892,900,908,912,918,926,934,941,946,954,958,965,970,977,985,992,999,1006,1012,1017,1024,1032,1039,1045,1053,1060,1068,1075,1081,1087,1093,1100,1109,1116,1124,1132,1140,1148,1155,1164,1173,1182,1188,1195,1203,1212,1220,1227,1233,1241,1249,1256,1265,1271,1277,1284,1291,1298,1305,1312,1318,1326,1330,1338,1345,1351,1357,1364,1369,1375,1380,1385,1388,1393,1399,1405,1414,1419,1426,1432,1438,1446,1453,1458,1465,1470,1476,1481,1487,1493,1501,1505,1511,1517,1524,1530,1535,1540,1543,1549,1555,1562,1569,1577,1581,1584,1589,1595,1598,1603,1607,1614,1621,1627,1632,1640,1645,1653,1658,1664,1671,1676,1683,1690,1695,1699,1705,1710,1714,1719,1725,1732,1739,1744,1751,1759,1768,1775,1781,1788,1795,1802,1808,1815,1820,1826,1831,1836,1843,1849,1856,1862,1867,1870,1877,1881,1887,1890,1895,1899,1905,1911,1920,1928,1933,1937,1944,1951,1957,1964,1972,1977,1984,1989,1994,1999,2005,2012,2020,2026,2034,2040,2044,2050,2056,2064,2070,2074,2078,2083,2090,2096,2105,2111,2115,2120,2126,2133,2139,2144,2151,2158,2165,2170,2176,2182,2186,2191,2195,2199,2204,2210,2215,2221,2227,2233,2242,2245,2250,2254,2261,2268,2273,2279,2285,2291,2296,2301,2309,2317,2320,2326,2332,2338,2347,2353,2360,2367,2371,2375,2382,2389,2396,2404,2412,2418,2422,2429,2434,2442,2447,2451,2457,2461,2467,2470,2474,2477,2482,2489,2494,2499,2507,2512,2517,2523,2526,2531,2536,2541,2546,2550,2556,2563,2569,2577,2583,2590,2599,2605,2609,2615,2619],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":182,"vwap":183},169,46.3246,{"date":185,"open":186,"high":23,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",46.53,46.425,0.3637,0.79,12592.2373,127,46.5185,{"date":194,"open":195,"high":196,"low":195,"close":197,"change":198,"percent_change":71,"volume":199,"transactions":200,"vwap":201},"2026-10-05",46.04,46.29,46.1163,0.2163,7959.095492,97,46.2015,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",45.815,45.91,45.7805,45.9,0.39,0.86,13625.7253,122,45.8366,{"date":214,"open":215,"high":216,"low":215,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-01",45.23,45.515,45.51,0.13,0.29,165421.0733,154,45.413,{"date":224,"open":225,"high":225,"low":226,"close":226,"change":119,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-30",45.72,45.38,-0.26,7183.274629,110,45.548,{"date":232,"open":233,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":200,"vwap":239},"2026-09-29",45.5399,45.41,45.5,-0.13,-0.28,11542.944731,45.4883,{"date":241,"open":242,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",45.7298,45.555,45.63,-0.33,-0.72,6649.9253,106,45.6424,{"date":251,"open":252,"high":253,"low":252,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",45.734,46.02,45.96,0.3215,0.7,13498.3803,163,45.8605,{"date":261,"open":262,"high":263,"low":262,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",45.31,45.6515,45.6385,0.0085,0.02,9338.5738,105,45.6043,{"date":271,"open":272,"high":273,"low":272,"close":244,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-23",45.5423,45.69,-0.4214,-0.92,14473.606302,116,45.6413,{"date":280,"open":253,"high":18,"low":254,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-22",46.0514,-0.0278,-0.06,11466.8726,129,46.0133,{"date":288,"open":289,"high":290,"low":207,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":211,"vwap":295},"2026-09-21",45.925,46.1399,46.0792,0.7296,1.61,4301.18941,46.0405,{"date":297,"open":298,"high":299,"low":300,"close":299,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-18",45.22,45.3496,45.12,0.1033,0.23,4801.195882,74,45.2146,{"date":307,"open":215,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-17",45.29,45.1501,45.2463,0.5841,1.31,9778.9097,87,45.2539,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":227,"volume":323,"transactions":324,"vwap":325},"2026-09-16",45.0354,45.11,44.5,44.6622,-0.1178,16667.9097,95,44.8494,{"date":327,"open":328,"high":329,"low":328,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":324,"vwap":334},"2026-09-15",44.72,44.86,44.78,-0.3053,-0.68,7545.47385,44.7989,{"date":336,"open":319,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-14",45.15,45.08,45.0853,-0.4047,-0.89,5890.564353,81,45.1252,{"date":346,"open":217,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-11",45.57,45.44,45.49,0.4299,0.95,11375.0268,90,45.5016,{"date":356,"open":357,"high":338,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":353,"vwap":363},"2026-09-10",45.075,44.95,45.0601,-0.2197,-0.49,6033.106726,45.0356,{"date":365,"open":366,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-09",45.4,45.1528,45.2798,-0.1647,-0.36,4387.7728,86,45.2989,{"date":375,"open":376,"high":377,"low":378,"close":378,"change":379,"percent_change":165,"volume":380,"transactions":381,"vwap":382},"2026-09-08",45.6294,45.64,45.4445,-0.3155,14663.013212,117,45.5051,{"date":384,"open":377,"high":385,"low":377,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-04",45.78,45.76,-0.08,-0.17,8354.3148,88,45.7355,{"date":393,"open":394,"high":395,"low":394,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",45.45,45.86,45.84,0.54,1.19,17754.7728,80,45.8123,{"date":403,"open":404,"high":234,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-02",45.06,45.3,0.2505,0.56,2137.5838,60,45.2424,{"date":412,"open":413,"high":300,"low":414,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-01",45.085,45.0495,-0.2905,-0.64,5861.7728,62,45.0969,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":237,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-31",45.3413,45.46,45.285,45.34,-0.61,9106.7736,91,45.3456,{"date":431,"open":432,"high":377,"low":433,"close":434,"change":435,"percent_change":36,"volume":436,"transactions":437,"vwap":438},"2026-08-28",45.58,45.56,45.62,-0.1,2250.285896,44,45.6058,{"date":440,"open":423,"high":441,"low":423,"close":225,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-27",45.77,0.2,0.44,6323.731858,71,45.6131,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":283,"percent_change":236,"volume":453,"transactions":428,"vwap":454},"2026-08-26",45.48,45.6,45.4287,45.52,11920.29122,45.5352,{"date":456,"open":457,"high":432,"low":458,"close":432,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",45.42,45.3801,0.18,0.4,11203.7648,101,45.4766,{"date":465,"open":466,"high":467,"low":405,"close":366,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-24",45.385,45.4499,-0.062,-0.14,14693.448188,173,45.388,{"date":474,"open":466,"high":235,"low":466,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-21",45.462,0.222,0.49,4983.3709,119,45.441,{"date":482,"open":452,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-20",45.575,45.19,45.24,-0.3408,-0.75,11653.8075,96,45.3735,{"date":492,"open":493,"high":386,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-19",45.735,45.54,45.5808,-0.0492,-0.11,3734.7215,56,45.6658,{"date":502,"open":503,"high":504,"low":244,"close":244,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-18",45.7,45.73,-0.38,-0.83,7631.5675,100,45.6771,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":497,"percent_change":155,"volume":516,"transactions":229,"vwap":517},"2026-08-17",46.14,46.16,45.97,46.01,12849.430696,46.0371,{"date":519,"open":520,"high":520,"low":521,"close":522,"change":523,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-14",46.25,46.03,46.12,0,21777.099144,93,46.0863,{"date":528,"open":529,"high":530,"low":529,"close":522,"change":531,"percent_change":532,"volume":533,"transactions":324,"vwap":534},"2026-08-13",46.06,46.1499,0.2855,0.62,11588.610695,46.0826,{"date":536,"open":537,"high":514,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-12",45.9399,45.8314,45.8345,0.1748,0.38,19502.047081,112,45.9213,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":148,"volume":552,"transactions":268,"vwap":553},"2026-08-11",45.8401,45.85,45.61,45.6597,-0.1597,24441.698776,45.7431,{"date":555,"open":556,"high":557,"low":556,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-10",45.53,45.95,45.8194,0.0494,0.11,15525.898792,138,45.9016,{"date":565,"open":566,"high":567,"low":568,"close":441,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-07",45.66,45.83,45.65,0.2614,0.57,7421.383763,78,45.7584,{"date":575,"open":576,"high":576,"low":394,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-06",45.765,45.5086,-0.1327,-0.29,8324.439202,85,45.5389,{"date":584,"open":585,"high":586,"low":278,"close":278,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-05",45.89,45.9641,0.041,0.09,10187.313944,128,45.7077,{"date":593,"open":594,"high":595,"low":594,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-04",44.97,45.74,45.6003,0.8549,1.91,11590.733594,114,45.4863,{"date":603,"open":604,"high":605,"low":604,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-03",44.07,44.7899,44.7454,0.5954,1.35,16273.39201,103,44.6824,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":390,"vwap":621},"2026-07-31",43.9599,44.22,43.89,44.15,0.1796,0.41,15728.1411,44.1054,{"date":623,"open":624,"high":625,"low":624,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-30",43.5229,44.0199,43.9704,1.1519,2.69,25377.1411,77,43.8841,{"date":633,"open":634,"high":635,"low":636,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":277,"vwap":640},"2026-07-29",43.127,43.6,42.8185,-0.6218,-1.43,13645.1801,43.0598,{"date":642,"open":643,"high":644,"low":643,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-28",43.15,43.5,43.4403,0.0691,0.16,23184.1311,124,43.2967,{"date":652,"open":653,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":479,"vwap":659},"2026-07-27",43.66,43.2,43.3712,0.0212,0.05,15579.062805,43.335,{"date":661,"open":662,"high":663,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-24",43.235,43.35,-0.03,-0.07,1531.5454,52,43.2749,{"date":670,"open":671,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":610,"vwap":677},"2026-07-23",43.43,43.215,43.38,-0.56,-1.27,13558.5454,43.2991,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":418,"vwap":687},"2026-07-22",43.935,43.98,43.92,43.94,-0.0701,-0.16,2021.5454,43.9473,{"date":689,"open":690,"high":691,"low":683,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":649,"vwap":696},"2026-07-21",44.025,44.05,44.0101,0.4901,1.13,10515.5454,44.0297,{"date":698,"open":699,"high":653,"low":671,"close":700,"change":560,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-20",43.63,43.52,0.25,6106.5454,109,43.5815,{"date":706,"open":707,"high":708,"low":709,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":610,"vwap":713},"2026-07-17",43.7,43.77,43.41,-0.6,-1.36,21639.5454,43.6273,{"date":715,"open":716,"high":716,"low":717,"close":718,"change":370,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-16",44.12,43.74,44.01,-0.81,6089.5454,72,43.9895,{"date":724,"open":725,"high":726,"low":727,"close":726,"change":728,"percent_change":729,"volume":730,"transactions":649,"vwap":731},"2026-07-15",44.2699,44.37,44.105,0.3341,0.76,10806.3924,44.2946,{"date":733,"open":734,"high":735,"low":734,"close":736,"change":737,"percent_change":256,"volume":738,"transactions":739,"vwap":740},"2026-07-14",43.8,44.04,44.0359,0.3059,12481.2806,133,43.9824,{"date":742,"open":743,"high":743,"low":744,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":610,"vwap":748},"2026-07-13",43.945,43.73,-0.435,-0.98,11972.605,43.8566,{"date":750,"open":751,"high":752,"low":751,"close":753,"change":754,"percent_change":477,"volume":755,"transactions":9,"vwap":753},"2026-07-10",44.0099983,44.175,44.165,0.214,8600,{"date":757,"open":758,"high":759,"low":616,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-09",43.96,43.985,43.951,0.281,0.64,4700,{"date":765,"open":766,"high":767,"low":766,"close":767,"change":143,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-07-08",43.4,43.67,-0.05,4400,{"date":771,"open":744,"high":772,"low":773,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-07",43.82,43.69,-0.23,-0.52,17700,{"date":778,"open":779,"high":758,"low":779,"close":682,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":682},"2026-07-06",43.79,0.357,0.82,10700,{"date":784,"open":785,"high":785,"low":786,"close":787,"change":788,"percent_change":36,"volume":789,"transactions":9,"vwap":787},"2026-07-02",43.83,43.33,43.563,-0.098,11600,{"date":791,"open":792,"high":772,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-01",43.405,43.661,0.073,0.17,9300,{"date":798,"open":709,"high":799,"low":766,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-30",43.65,43.588,0.788,1.84,17600,{"date":805,"open":806,"high":807,"low":808,"close":808,"change":469,"percent_change":245,"volume":809,"transactions":9,"vwap":808},"2026-06-29",42.953,43.26,42.8,6700,{"date":811,"open":812,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-26",43.099998,42.79,42.94,0.261,0.61,4500,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":44,"volume":825,"transactions":9,"vwap":823},"2026-06-25",42.68,42.81,42.632,42.679,-0.091,22500,{"date":827,"open":828,"high":812,"low":829,"close":830,"change":831,"percent_change":579,"volume":832,"transactions":9,"vwap":830},"2026-06-24",43.09,42.693,42.77,-0.125,5400,{"date":834,"open":835,"high":836,"low":830,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-23",42.98,43.080002,42.895,-0.475,-1.1,18800,{"date":842,"open":843,"high":844,"low":845,"close":843,"change":388,"percent_change":846,"volume":847,"transactions":9,"vwap":843},"2026-06-22",43.37,43.39,43.24,-0.39,21100,{"date":849,"open":850,"high":851,"low":850,"close":852,"change":853,"percent_change":694,"volume":854,"transactions":9,"vwap":852},"2026-06-18",43.3,43.59,43.54,0.488,18900,{"date":856,"open":699,"high":857,"low":858,"close":859,"change":860,"percent_change":64,"volume":861,"transactions":9,"vwap":859},"2026-06-17",43.64,42.963,43.051998,-0.562,9000,{"date":863,"open":864,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":782,"transactions":9,"vwap":866},"2026-06-16",43.845,43.58,43.614,-0.199,-0.45,{"date":870,"open":871,"high":758,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-15",43.665,43.813,0.742,1.72,11000,{"date":877,"open":808,"high":878,"low":808,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-12",43.22,43.070999,0.081,0.19,13600,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-11",42.42,43.060001,42.24,42.99,0.795,1.88,8900,{"date":893,"open":894,"high":895,"low":896,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-10",42.315,42.54,42.195,-0.679,-1.58,8100,{"date":901,"open":902,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-09",42.93,42.080002,42.874,-0.066,-0.15,8500,{"date":909,"open":910,"high":911,"low":902,"close":814,"change":523,"percent_change":523,"volume":832,"transactions":9,"vwap":814},"2026-06-08",43.21,43.34,{"date":913,"open":773,"high":773,"low":914,"close":814,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":814},"2026-06-05",42.89,-1.133,-2.57,5100,{"date":919,"open":920,"high":921,"low":767,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-04",43.85,44.189,44.073002,0.155,0.35,14800,{"date":927,"open":928,"high":929,"low":920,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-03",43.86,44.040001,43.918,-0.189,-0.43,10400,{"date":935,"open":929,"high":936,"low":929,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-02",44.18,44.107,0.067,0.15,10500,{"date":942,"open":785,"high":943,"low":734,"close":929,"change":944,"percent_change":71,"volume":945,"transactions":9,"vwap":929},"2026-06-01",44.13,0.204,11500,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":664,"volume":953,"transactions":9,"vwap":951},"2026-05-29",43.81,43.9,43.78,43.836,-0.014,4900,{"date":955,"open":671,"high":920,"low":671,"close":920,"change":956,"percent_change":762,"volume":957,"transactions":9,"vwap":920},"2026-05-28",0.28,19300,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":657,"percent_change":560,"volume":964,"transactions":9,"vwap":963},"2026-05-27",43.44,43.62,43.419,43.57,18200,{"date":966,"open":663,"high":967,"low":911,"close":700,"change":397,"percent_change":968,"volume":969,"transactions":9,"vwap":700},"2026-05-26",43.53,1.26,9100,{"date":971,"open":972,"high":973,"low":974,"close":835,"change":560,"percent_change":975,"volume":976,"transactions":9,"vwap":835},"2026-05-22",43.12,43.13,42.945,0.26,19900,{"date":978,"open":979,"high":980,"low":813,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-21",42.865,42.925,42.87,0.212,0.5,3100,{"date":986,"open":887,"high":987,"low":887,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-20",42.71,42.658,0.468,1.11,13200,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":579,"percent_change":332,"volume":998,"transactions":9,"vwap":997},"2026-05-19",42.125,42.33,42.084,42.19,14400,{"date":1000,"open":1001,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":840,"transactions":9,"vwap":1003},"2026-05-18",42.57,42.23,42.48,-0.27,-0.63,{"date":1007,"open":1008,"high":835,"low":1009,"close":1010,"change":674,"percent_change":64,"volume":1011,"transactions":9,"vwap":1010},"2026-05-15",42.82,42.7,42.75,11200,{"date":1013,"open":1014,"high":663,"low":1014,"close":1015,"change":881,"percent_change":443,"volume":1016,"transactions":9,"vwap":1015},"2026-05-14",43.19,43.31,21300,{"date":1018,"open":1019,"high":1020,"low":1021,"close":972,"change":1022,"percent_change":532,"volume":1023,"transactions":9,"vwap":972},"2026-05-13",43.115,43.18,43.07,0.267,18500,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":685,"volume":1031,"transactions":9,"vwap":1029},"2026-05-12",42.47,42.9,42.46,42.853,-0.067,19400,{"date":1033,"open":1027,"high":835,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-11",42.845,42.92,0.159,0.37,14000,{"date":1040,"open":830,"high":1008,"low":1041,"close":1042,"change":1043,"percent_change":351,"volume":1044,"transactions":9,"vwap":1042},"2026-05-08",42.67,42.761,0.401,11800,{"date":1046,"open":1047,"high":1048,"low":1002,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-07",42.655,42.66,42.36,-0.2,-0.47,7000,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1056,"change":1058,"percent_change":1059,"volume":945,"transactions":9,"vwap":1056},"2026-05-06",42.445,42.56,42.44,0.722,1.73,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-05",41.87,41.99,41.838,0.518,1.25,14700,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":160,"volume":969,"transactions":9,"vwap":1073},"2026-05-04",41.4,41.65,41.27,41.32,-0.105,{"date":1076,"open":1071,"high":1071,"low":1077,"close":1078,"change":1079,"percent_change":924,"volume":1080,"transactions":9,"vwap":1078},"2026-05-01",41.41,41.425,0.145,8400,{"date":1082,"open":1083,"high":1084,"low":1083,"close":1085,"change":701,"percent_change":816,"volume":1086,"transactions":9,"vwap":1085},"2026-04-30",41.040001,41.34,41.28,2800,{"date":1088,"open":1089,"high":1083,"low":1090,"close":1091,"change":44,"percent_change":1092,"volume":907,"transactions":9,"vwap":1091},"2026-04-29",40.95,40.83,41.029999,-0.51,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":469,"percent_change":1099,"volume":861,"transactions":9,"vwap":1098},"2026-04-28",41.17,41.26,41.14,41.24,-0.34,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-27",41.35,41.48,41.3,41.38,0.14,0.34,8200,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1098,"change":1114,"percent_change":1115,"volume":984,"transactions":9,"vwap":1098},"2026-04-24",41.02,41.29,41.014999,0.356,0.87,{"date":1117,"open":1118,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-23",41.12,40.76,40.884,-0.226,-0.55,4100,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":460,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-04-22",41.060001,41.23,40.97,41.11,0.98,9700,{"date":1133,"open":1111,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-21",41.07,40.66,40.71,-0.235,-0.57,18600,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1099,"volume":1147,"transactions":9,"vwap":1145},"2026-04-20",40.98,41.049999,40.92,40.945,-0.141,13700,{"date":1149,"open":144,"high":144,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-17",41.0099983,41.085999,0.567,1.4,5200,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-16",40.52,40.56,40.4,40.519,0.032,0.08,9200,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-15",40.28,40.5,40.25,40.487,0.334,0.83,6100,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-14",40.105,40.19,40.075001,40.153,0.543,1.37,6500,{"date":1183,"open":1184,"high":1185,"low":1184,"close":1185,"change":1186,"percent_change":398,"volume":1187,"transactions":9,"vwap":1185},"2026-04-13",39.21,39.61,0.465,10800,{"date":1189,"open":1190,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":906,"volume":1194,"transactions":9,"vwap":1192},"2026-04-10",39.26,39.080002,39.145,-0.057,7200,{"date":1196,"open":1197,"high":1198,"low":1197,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-09",38.7,39.259,39.202,0.363,0.93,15200,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-08",38.94,38.971,38.67,38.839,1.084,2.87,12600,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1215,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1215},"2026-04-07",37.34,37.755,37.32,0.045,0.12,119500,{"date":1221,"open":1222,"high":1223,"low":1222,"close":1224,"change":1225,"percent_change":443,"volume":1226,"transactions":9,"vwap":1224},"2026-04-06",37.63,37.8,37.71,0.167,121600,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1230,"change":1232,"percent_change":768,"volume":945,"transactions":9,"vwap":1230},"2026-04-02",37.364,37.543,37.312,-0.018,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":990,"volume":1240,"transactions":9,"vwap":1238},"2026-04-01",37.66,37.81,37.46,37.561,0.413,51200,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1244,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1244},"2026-03-31",36.61,37.148,36.5,0.808,2.22,13800,{"date":1250,"open":1251,"high":1252,"low":24,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-03-30",36.225,36.34,0.172,0.48,30500,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-27",36.44,36.54,36.095001,36.168,-0.722,-1.96,119300,{"date":1266,"open":1214,"high":1214,"low":1267,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-26",36.89,-0.74,-1.97,109000,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1222,"change":459,"percent_change":1254,"volume":1276,"transactions":9,"vwap":1222},"2026-03-25",37.53,37.68,37.51,6200,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1281,"change":1282,"percent_change":104,"volume":1283,"transactions":9,"vwap":1281},"2026-03-24",37.23,37.59,37.45,-0.18,77100,{"date":1285,"open":1286,"high":1287,"low":1286,"close":1222,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1222},"2026-03-23",37.545,37.78,0.495,1.33,101100,{"date":1292,"open":1237,"high":1237,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-20",36.96,37.135,-0.825,-2.17,13500,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1301,"change":1303,"percent_change":1162,"volume":1304,"transactions":9,"vwap":1301},"2026-03-19",37.7,37.96,37.52,0.03,7300,{"date":1306,"open":1307,"high":1307,"low":1308,"close":1309,"change":775,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-03-18",38.235,37.86,37.93,-1.35,17100,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":881,"percent_change":983,"volume":1297,"transactions":9,"vwap":1317},"2026-03-17",38.432,38.47,38.366,38.45,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1254,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-03-16",38.36,38.38,38.16,38.26,1.27,29100,{"date":1327,"open":1328,"high":1328,"low":1274,"close":1287,"change":227,"percent_change":332,"volume":1329,"transactions":9,"vwap":1287},"2026-03-13",38.2,20700,{"date":1331,"open":1332,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-12",38.31,37.997,38.040001,-0.608,-1.57,3900,{"date":1339,"open":1340,"high":1207,"low":1341,"close":1342,"change":1343,"percent_change":209,"volume":1344,"transactions":9,"vwap":1342},"2026-03-11",38.61,38.46,38.648,0.328,19000,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1349,"change":70,"percent_change":459,"volume":1350,"transactions":9,"vwap":1349},"2026-03-10",38.57,38.99,38.32,40600,{"date":1352,"open":1353,"high":1354,"low":1300,"close":1355,"change":541,"percent_change":172,"volume":1356,"transactions":9,"vwap":1355},"2026-03-09",37.74,38.64,38.25,17300,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1361,"change":341,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-03-06",38.37,38.43,37.87,-2.3,5900,{"date":1365,"open":1366,"high":1366,"low":1367,"close":1368,"change":657,"percent_change":218,"volume":945,"transactions":9,"vwap":1368},"2026-03-05",38.81,38.512,38.76,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1373,"change":1162,"percent_change":1374,"volume":1187,"transactions":9,"vwap":1373},"2026-03-04",39.077999,39.2,38.71,0.21,{"date":1376,"open":1359,"high":1377,"low":1378,"close":1379,"change":906,"percent_change":846,"volume":1147,"transactions":9,"vwap":1379},"2026-03-03",38.84,38.343,38.63,{"date":1381,"open":1382,"high":1190,"low":1382,"close":1383,"change":664,"percent_change":387,"volume":1384,"transactions":9,"vwap":1383},"2026-03-02",38.68,38.78,14100,{"date":1386,"open":1348,"high":1184,"low":1366,"close":1366,"change":99,"percent_change":93,"volume":1387,"transactions":9,"vwap":1366},"2026-02-27",14600,{"date":1389,"open":1390,"high":1390,"low":1391,"close":1391,"change":1004,"percent_change":165,"volume":1392,"transactions":9,"vwap":1391},"2026-02-26",39.7,39.11,104700,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1397,"change":939,"percent_change":541,"volume":1398,"transactions":9,"vwap":1397},"2026-02-25",39.5,39.77,39.38,188000,{"date":1400,"open":1401,"high":1402,"low":1401,"close":1403,"change":70,"percent_change":459,"volume":1404,"transactions":9,"vwap":1403},"2026-02-24",39.15,39.955,39.23,134400,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-02-23",39.6,41.09,39,39.16,-0.44,-1.11,65100,{"date":1415,"open":1348,"high":1407,"low":1348,"close":1407,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1407},"2026-02-20",0.42,1.07,28300,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1422,"change":1122,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-02-19",39.040001,39.18,38.92,-1.38,199300,{"date":1427,"open":1428,"high":1429,"low":1428,"close":1429,"change":924,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-02-18",39.24,39.73,0.89,25000,{"date":1433,"open":1434,"high":1397,"low":1434,"close":1397,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1397},"2026-02-17",38.693,0.459,1.18,28700,{"date":1439,"open":1440,"high":1441,"low":1440,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-02-13",38.82,39.17,38.921,0.371,0.96,24100,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1450,"change":746,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-02-12",39.02,39.07,38.55,-2.48,22000,{"date":1454,"open":1455,"high":1455,"low":1395,"close":1456,"change":664,"percent_change":387,"volume":1457,"transactions":9,"vwap":1456},"2026-02-11",39.8,39.53,27600,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":21,"percent_change":104,"volume":1464,"transactions":9,"vwap":1463},"2026-02-10",39.75,39.76,39.48,39.56,23600,{"date":1466,"open":1467,"high":1468,"low":1467,"close":1460,"change":588,"percent_change":302,"volume":1469,"transactions":9,"vwap":1460},"2026-02-09",39.62,39.79,12100,{"date":1471,"open":1472,"high":1473,"low":1372,"close":1473,"change":1444,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-02-06",39.25,39.66,2.48,14900,{"date":1477,"open":1440,"high":1478,"low":1197,"close":1197,"change":1479,"percent_change":1480,"volume":964,"transactions":9,"vwap":1197},"2026-02-05",39.0099983,-0.628,-1.6,{"date":1482,"open":1396,"high":1396,"low":1191,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-02-04",39.328,-0.282,-0.71,16300,{"date":1488,"open":1489,"high":1489,"low":1490,"close":1185,"change":1491,"percent_change":1492,"volume":969,"transactions":9,"vwap":1185},"2026-02-03",40.11,39.35,-0.4,-1,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1374,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2026-02-02",39.96,40.080002,39.93,40.0099983,0.53,17800,{"date":1502,"open":1503,"high":1503,"low":1407,"close":1455,"change":1504,"percent_change":868,"volume":964,"transactions":9,"vwap":1455},"2026-01-30",40.014999,-0.181,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1508,"change":1509,"percent_change":906,"volume":1510,"transactions":9,"vwap":1508},"2026-01-29",39.43,39.981,-0.059,7700,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":588,"percent_change":302,"volume":882,"transactions":9,"vwap":1516},"2026-01-28",40,40.049999,39.921,40.040001,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":541,"percent_change":1444,"volume":1523,"transactions":9,"vwap":1522},"2026-01-27",39.86,39.98,39.78,39.95,10600,{"date":1525,"open":1456,"high":1526,"low":1456,"close":1527,"change":795,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-01-26",39.645,39.57,0.43,700,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1532,"change":70,"percent_change":459,"volume":1038,"transactions":9,"vwap":1532},"2026-01-23",39.4,39.433,39.29,{"date":1536,"open":1537,"high":1490,"low":1422,"close":1537,"change":1538,"percent_change":407,"volume":1539,"transactions":9,"vwap":1537},"2026-01-22",39.33,0.22,6600,{"date":1541,"open":1542,"high":1184,"low":1542,"close":1391,"change":532,"percent_change":293,"volume":1163,"transactions":9,"vwap":1391},"2026-01-21",38.66,{"date":1544,"open":1354,"high":1545,"low":1341,"close":1546,"change":839,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2026-01-20",38.89,38.49,-2.78,13000,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1552,"change":1554,"percent_change":990,"volume":755,"transactions":9,"vwap":1552},"2026-01-16",39.253,39.59,39.19,0.434,{"date":1556,"open":1557,"high":1397,"low":1558,"close":1559,"change":1560,"percent_change":701,"volume":1561,"transactions":9,"vwap":1559},"2026-01-15",39.36,39.13,39.156,0.096,15300,{"date":1563,"open":1564,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":868,"volume":1568,"transactions":9,"vwap":1566},"2026-01-14",39.27,38.8,39.060001,-0.175,26800,{"date":1570,"open":1532,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-01-13",39.41,39.09,39.235,-0.645,-1.62,11900,{"date":1578,"open":1534,"high":1579,"low":1534,"close":1579,"change":541,"percent_change":1444,"volume":1580,"transactions":9,"vwap":1579},"2026-01-12",39.88,7400,{"date":1582,"open":1557,"high":1463,"low":1557,"close":1395,"change":701,"percent_change":762,"volume":1583,"transactions":9,"vwap":1395},"2026-01-09",16700,{"date":1585,"open":1372,"high":1190,"low":1572,"close":1472,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1472},"2026-01-08",-0.015,-0.04,7900,{"date":1590,"open":1397,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":588,"volume":789,"transactions":9,"vwap":1593},"2026-01-07",39.46,39.201,39.265,0.035,{"date":1596,"open":1597,"high":1564,"low":1478,"close":1403,"change":1303,"percent_change":1162,"volume":755,"transactions":9,"vwap":1403},"2026-01-06",39.128,{"date":1599,"open":1383,"high":1372,"low":1383,"close":1372,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1372},"2026-01-05",0.68,1.77,8300,{"date":1604,"open":1605,"high":1605,"low":1349,"close":1606,"change":1079,"percent_change":541,"volume":809,"transactions":9,"vwap":1606},"2026-01-02",38.642,38.52,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1611,"change":1612,"percent_change":93,"volume":1613,"transactions":9,"vwap":1611},"2025-12-31",38.54,38.59,38.375,-0.297,5300,{"date":1615,"open":1610,"high":1616,"low":1610,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2025-12-30",38.77,38.672,0.022,0.06,6300,{"date":1622,"open":1623,"high":1383,"low":1624,"close":1625,"change":1567,"percent_change":868,"volume":1626,"transactions":9,"vwap":1625},"2025-12-29",38.69,38.58,38.65,11300,{"date":1628,"open":1629,"high":1545,"low":1383,"close":1630,"change":1631,"percent_change":1303,"volume":917,"transactions":9,"vwap":1630},"2025-12-26",38.812,38.825,0.01,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1304,"transactions":9,"vwap":1637},"2025-12-24",38.701,38.91,38.699,38.815,0.119,0.31,{"date":1641,"open":1359,"high":1642,"low":1359,"close":1642,"change":1643,"percent_change":208,"volume":1644,"transactions":9,"vwap":1642},"2025-12-23",38.696,0.152,3700,{"date":1646,"open":1647,"high":1624,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2025-12-22",38.482,38.48,38.544,0.224,0.58,6000,{"date":1654,"open":1655,"high":1349,"low":1655,"close":1349,"change":1656,"percent_change":608,"volume":1657,"transactions":9,"vwap":1349},"2025-12-19",37.79,0.51,9400,{"date":1659,"open":1660,"high":1661,"low":1222,"close":1236,"change":1662,"percent_change":1663,"volume":1539,"transactions":9,"vwap":1236},"2025-12-18",37.77,37.84,0.447,1.2,{"date":1665,"open":1236,"high":1236,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2025-12-17",37.35,37.363,-0.467,-1.23,17200,{"date":1672,"open":1673,"high":1674,"low":1300,"close":1674,"change":1675,"percent_change":99,"volume":1561,"transactions":9,"vwap":1674},"2025-12-16",37.72,37.83,-0.112,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1374,"volume":817,"transactions":9,"vwap":1681},"2025-12-15",37.98,38.022999,37.9,37.942,0.079,{"date":1684,"open":1685,"high":1685,"low":1674,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2025-12-12",38.175,37.863,-0.497,-1.3,6400,{"date":1691,"open":1355,"high":1321,"low":1692,"close":1320,"change":1693,"percent_change":71,"volume":1694,"transactions":9,"vwap":1320},"2025-12-11",38.22,0.178,13400,{"date":1696,"open":1697,"high":1698,"low":1308,"close":1698,"change":1343,"percent_change":1115,"volume":899,"transactions":9,"vwap":1698},"2025-12-10",37.875,38.182,{"date":1700,"open":1701,"high":1702,"low":1661,"close":1703,"change":1704,"percent_change":1218,"volume":1187,"transactions":9,"vwap":1703},"2025-12-09",37.91,37.94,37.854,0.047,{"date":1706,"open":1707,"high":1707,"low":1660,"close":1708,"change":1709,"percent_change":104,"volume":1038,"transactions":9,"vwap":1708},"2025-12-08",37.896,37.807,-0.183,{"date":1711,"open":1674,"high":1712,"low":1674,"close":1712,"change":1713,"percent_change":1254,"volume":1108,"transactions":9,"vwap":1712},"2025-12-05",37.99,0.183,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1708,"change":657,"percent_change":218,"volume":940,"transactions":9,"vwap":1708},"2025-12-04",37.745,37.857,37.73,{"date":1720,"open":1721,"high":1361,"low":1721,"close":1722,"change":1723,"percent_change":664,"volume":1724,"transactions":9,"vwap":1722},"2025-12-03",37.69,37.757,-0.013,10200,{"date":1726,"open":1727,"high":1361,"low":1728,"close":1660,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1660},"2025-12-02",37.792,37.75,0.168,0.45,12000,{"date":1733,"open":1734,"high":1735,"low":1280,"close":1736,"change":1737,"percent_change":932,"volume":1738,"transactions":9,"vwap":1736},"2025-12-01",37.76,37.88,37.602,-0.164,30000,{"date":1740,"open":1741,"high":1308,"low":1741,"close":1742,"change":1743,"percent_change":956,"volume":809,"transactions":9,"vwap":1742},"2025-11-28",37.64,37.766,0.104,{"date":1745,"open":1746,"high":1287,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-11-26",37.56,37.662,0.317,0.85,9900,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":781,"volume":1758,"transactions":9,"vwap":1756},"2025-11-25",36.86,37.39,36.81,37.345,0.305,17900,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-11-24",37.0099983,37.11,36.98,37.040001,0.6,1.65,6900,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1258,"change":1773,"percent_change":1774,"volume":1510,"transactions":9,"vwap":1258},"2025-11-21",36.27,36.69,36.064999,0.366,1.01,{"date":1776,"open":1777,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":898,"volume":907,"transactions":9,"vwap":1779},"2025-11-20",37.31,36.0079994,36.074001,-0.578,{"date":1782,"open":1783,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":442,"volume":1787,"transactions":9,"vwap":1785},"2025-11-19",36.92,36.52,36.652,0.072,34700,{"date":1789,"open":1790,"high":1791,"low":1790,"close":1792,"change":1793,"percent_change":710,"volume":1794,"transactions":9,"vwap":1792},"2025-11-18",36.41,36.82,36.58,-0.219,24500,{"date":1796,"open":1797,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1694,"transactions":9,"vwap":1799},"2025-11-17",37.25,36.706,36.799,-0.427,-1.15,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1806,"change":1807,"percent_change":1374,"volume":1276,"transactions":9,"vwap":1806},"2025-11-14",37.476,37.5,37.226,0.077,{"date":1809,"open":1660,"high":1660,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-11-13",37.129,37.149,-0.678,-1.79,10900,{"date":1816,"open":1817,"high":1680,"low":1353,"close":1818,"change":1819,"percent_change":939,"volume":1337,"transactions":9,"vwap":1818},"2025-11-12",37.825,37.827,0.057,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1660,"change":1825,"percent_change":560,"volume":809,"transactions":9,"vwap":1660},"2025-11-11",37.6,37.774,37.49,0.04,{"date":1827,"open":1828,"high":1728,"low":1829,"close":1718,"change":256,"percent_change":1830,"volume":1011,"transactions":9,"vwap":1718},"2025-11-10",37.58,37.475,1.89,{"date":1832,"open":1833,"high":1834,"low":1833,"close":1834,"change":1835,"percent_change":816,"volume":1154,"transactions":9,"vwap":1834},"2025-11-07",36.529,37.029999,0.223,{"date":1837,"open":1838,"high":1838,"low":1839,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-11-06",37.044998,36.807,-0.468,-1.26,3000,{"date":1844,"open":1845,"high":1281,"low":1845,"close":1846,"change":1847,"percent_change":442,"volume":1848,"transactions":9,"vwap":1846},"2025-11-05",37.245,37.275,0.075,4800,{"date":1850,"open":1851,"high":1281,"low":1852,"close":1853,"change":846,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-11-04",37.36,37.14,37.2,-1.04,25600,{"date":1857,"open":1858,"high":1859,"low":1858,"close":1280,"change":1860,"percent_change":1106,"volume":1861,"transactions":9,"vwap":1280},"2025-11-03",37.48,37.62,0.051,11700,{"date":1863,"open":1822,"high":1864,"low":1237,"close":1865,"change":1866,"percent_change":-6,"volume":1613,"transactions":9,"vwap":1865},"2025-10-31",37.67,37.539,-0.001,{"date":1868,"open":1859,"high":1727,"low":1824,"close":1869,"change":1709,"percent_change":361,"volume":953,"transactions":9,"vwap":1869},"2025-10-30",37.54,{"date":1871,"open":1872,"high":1873,"low":1222,"close":1874,"change":1875,"percent_change":768,"volume":1876,"transactions":9,"vwap":1874},"2025-10-29",37.85,37.887,37.723,-0.017,59400,{"date":1878,"open":1879,"high":1872,"low":1879,"close":1353,"change":1880,"percent_change":541,"volume":1187,"transactions":9,"vwap":1353},"2025-10-28",37.566,0.144,{"date":1882,"open":1858,"high":1222,"low":1281,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-10-27",37.596,0.426,1.15,43200,{"date":1888,"open":1853,"high":1279,"low":1852,"close":1889,"change":761,"percent_change":729,"volume":1588,"transactions":9,"vwap":1889},"2025-10-24",37.17,{"date":1891,"open":1892,"high":1763,"low":1892,"close":1893,"change":1894,"percent_change":541,"volume":1469,"transactions":9,"vwap":1893},"2025-10-23",36.84,36.889,0.139,{"date":1896,"open":1897,"high":1892,"low":1784,"close":1898,"change":469,"percent_change":505,"volume":991,"transactions":9,"vwap":1898},"2025-10-22",36.83,36.75,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1267,"change":1904,"percent_change":218,"volume":1016,"transactions":9,"vwap":1267},"2025-10-21",36.91,36.94,36.85,0.049,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1909,"change":1910,"percent_change":172,"volume":1613,"transactions":9,"vwap":1909},"2025-10-20",36.789,36.909,36.841,0.365,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-10-17",36.352,36.555,36.33,36.476,0.213,0.59,37700,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":245,"volume":1927,"transactions":9,"vwap":1925},"2025-10-16",36.6,36.67,36.13,36.263,-0.119,15500,{"date":1929,"open":1923,"high":1923,"low":1930,"close":1931,"change":1932,"percent_change":143,"volume":861,"transactions":9,"vwap":1931},"2025-10-15",36.245,36.382,-0.008,{"date":1934,"open":1245,"high":1922,"low":1935,"close":1935,"change":1936,"percent_change":99,"volume":940,"transactions":9,"vwap":1935},"2025-10-14",36.39,-0.108,{"date":1938,"open":1258,"high":1939,"low":1258,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-10-13",36.534,36.498,0.378,1.05,5800,{"date":1945,"open":1946,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":945,"transactions":9,"vwap":1948},"2025-10-10",37.060001,35.97,36.12,-0.843,-2.28,{"date":1952,"open":1953,"high":1953,"low":1753,"close":1954,"change":1955,"percent_change":20,"volume":1956,"transactions":9,"vwap":1954},"2025-10-09",37.07,36.963,-0.033,3500,{"date":1958,"open":1959,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1416,"volume":1963,"transactions":9,"vwap":1961},"2025-10-08",37.080002,36.93,36.996,0.154,4300,{"date":1965,"open":1902,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-10-07",37.049999,36.779,36.842,-0.154,-0.42,5000,{"date":1973,"open":1974,"high":1975,"low":1783,"close":1961,"change":1704,"percent_change":218,"volume":1976,"transactions":9,"vwap":1961},"2025-10-06",36.964,37.049,3400,{"date":1978,"open":1979,"high":1980,"low":1902,"close":1981,"change":1982,"percent_change":1004,"volume":1983,"transactions":9,"vwap":1981},"2025-10-03",37.115,37.15,36.949,-0.101,12200,{"date":1985,"open":1986,"high":1966,"low":1987,"close":1966,"change":881,"percent_change":1988,"volume":1052,"transactions":9,"vwap":1966},"2025-10-02",36.895,36.78,0.52,{"date":1990,"open":1991,"high":1901,"low":1991,"close":1753,"change":1992,"percent_change":1993,"volume":1613,"transactions":9,"vwap":1753},"2025-10-01",36.66,0.088,0.24,{"date":1995,"open":1996,"high":1987,"low":1996,"close":1997,"change":1998,"percent_change":729,"volume":991,"transactions":9,"vwap":1997},"2025-09-30",36.49,36.772,0.279,{"date":2000,"open":2001,"high":2001,"low":1258,"close":2002,"change":2003,"percent_change":1218,"volume":2004,"transactions":9,"vwap":2002},"2025-09-29",36.63,36.493,0.043,16600,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2008,"change":2010,"percent_change":2011,"volume":832,"transactions":9,"vwap":2008},"2025-09-26",36.361,36.45,36.288,0.238,0.66,{"date":2013,"open":2014,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-09-25",36.293,36.186,36.212,-0.257,-0.7,5500,{"date":2021,"open":2022,"high":2022,"low":2008,"close":2023,"change":2024,"percent_change":416,"volume":2025,"transactions":9,"vwap":2023},"2025-09-24",36.59,36.469,-0.234,4200,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":1138,"volume":2033,"transactions":9,"vwap":2031},"2025-09-23",36.829,36.836,36.64,36.703,-0.209,9500,{"date":2035,"open":2036,"high":1763,"low":2037,"close":2038,"change":2039,"percent_change":956,"volume":1108,"transactions":9,"vwap":2038},"2025-09-22",36.705,36.697,36.912,0.102,{"date":2041,"open":2042,"high":1755,"low":2042,"close":1755,"change":2043,"percent_change":1499,"volume":1971,"transactions":9,"vwap":1755},"2025-09-19",36.65,0.193,{"date":2045,"open":2046,"high":2047,"low":2022,"close":2048,"change":2049,"percent_change":541,"volume":1927,"transactions":9,"vwap":2048},"2025-09-18",36.655,36.7,36.617,0.137,{"date":2051,"open":2052,"high":2053,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":1539,"transactions":9,"vwap":2053},"2025-09-17",36.32,36.48,0.097,0.27,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":435,"volume":2063,"transactions":9,"vwap":2061},"2025-09-16",36.3,36.46,36.291,36.383,-0.037,21500,{"date":2065,"open":2052,"high":2066,"low":2052,"close":2067,"change":2068,"percent_change":647,"volume":2069,"transactions":9,"vwap":2067},"2025-09-15",36.477,36.42,0.059,3300,{"date":2071,"open":2072,"high":2008,"low":2072,"close":2007,"change":2073,"percent_change":906,"volume":832,"transactions":9,"vwap":2007},"2025-09-12",36.29,-0.053,{"date":2075,"open":1770,"high":2076,"low":1770,"close":2077,"change":1443,"percent_change":109,"volume":1276,"transactions":9,"vwap":2077},"2025-09-11",36.475,36.414,{"date":2079,"open":2080,"high":2080,"low":2081,"close":2082,"change":1992,"percent_change":1993,"volume":984,"transactions":9,"vwap":2082},"2025-09-10",36.089001,35.93,36.042999,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2086,"change":2088,"percent_change":459,"volume":2089,"transactions":9,"vwap":2086},"2025-09-09",35.87,35.955,35.8,0.064,3600,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":1743,"percent_change":219,"volume":2069,"transactions":9,"vwap":2095},"2025-09-08",35.92,35.94,35.81,35.891,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-09-05",35.685,35.84,35.61,35.787,-0.166,-0.46,4600,{"date":2106,"open":2107,"high":2108,"low":2107,"close":2108,"change":2109,"percent_change":2110,"volume":1943,"transactions":9,"vwap":2108},"2025-09-04",35.757,35.953,0.263,0.74,{"date":2112,"open":2113,"high":2114,"low":2113,"close":2114,"change":1374,"percent_change":1918,"volume":861,"transactions":9,"vwap":2114},"2025-09-03",35.48,35.69,{"date":2116,"open":2117,"high":2113,"low":2118,"close":2113,"change":1282,"percent_change":2119,"volume":1943,"transactions":9,"vwap":2113},"2025-09-02",35.243,35.099998,-0.5,{"date":2121,"open":2122,"high":2122,"low":2123,"close":2124,"change":1146,"percent_change":846,"volume":2125,"transactions":9,"vwap":2124},"2025-08-29",35.699,35.64,35.66,6800,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":701,"volume":984,"transactions":9,"vwap":2131},"2025-08-28",35.74,35.85,35.717,35.801,0.091,{"date":2134,"open":2135,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":647,"volume":1644,"transactions":9,"vwap":2137},"2025-08-27",35.75,35.62,35.71,0.058,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2142,"change":1786,"percent_change":442,"volume":1523,"transactions":9,"vwap":2142},"2025-08-26",35.59,35.652,35.51,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":469,"percent_change":846,"volume":2150,"transactions":9,"vwap":2149},"2025-08-25",35.65,35.68,35.556,35.58,5700,{"date":2152,"open":2153,"high":2154,"low":2153,"close":2155,"change":2156,"percent_change":2157,"volume":1187,"transactions":9,"vwap":2155},"2025-08-22",35.21,35.77,35.72,0.525,1.49,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":831,"percent_change":148,"volume":2164,"transactions":9,"vwap":2163},"2025-08-21",35.25,35.35,35.13,35.195,12300,{"date":2166,"open":2167,"high":2168,"low":2167,"close":2169,"change":435,"percent_change":237,"volume":2150,"transactions":9,"vwap":2169},"2025-08-20",35.025002,35.39,35.32,{"date":2171,"open":2172,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":245,"volume":2019,"transactions":9,"vwap":2174},"2025-08-19",35.649,35.291,35.42,-0.118,{"date":2177,"open":2178,"high":2179,"low":2113,"close":2180,"change":1675,"percent_change":2181,"volume":1750,"transactions":9,"vwap":2180},"2025-08-18",35.531,35.63,35.538,-0.31,{"date":2183,"open":2114,"high":2184,"low":2100,"close":2146,"change":1737,"percent_change":2103,"volume":2185,"transactions":9,"vwap":2146},"2025-08-15",35.7,2600,{"date":2187,"open":2188,"high":2189,"low":2188,"close":2190,"change":1217,"percent_change":218,"volume":882,"transactions":9,"vwap":2190},"2025-08-14",35.67,35.835,35.814,{"date":2192,"open":2124,"high":2193,"low":2123,"close":2193,"change":1638,"percent_change":2194,"volume":1131,"transactions":9,"vwap":2193},"2025-08-13",35.769,0.33,{"date":2196,"open":2197,"high":2146,"low":2197,"close":2146,"change":2198,"percent_change":1289,"volume":1602,"transactions":9,"vwap":2146},"2025-08-12",35.43,0.467,{"date":2200,"open":2169,"high":2201,"low":2202,"close":2202,"change":2203,"percent_change":2119,"volume":1588,"transactions":9,"vwap":2202},"2025-08-11",35.34,35.183,-0.177,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2207,"change":2209,"percent_change":189,"volume":1147,"transactions":9,"vwap":2207},"2025-08-08",35.31,35.36,35.23,0.277,{"date":2211,"open":2212,"high":2213,"low":2212,"close":2213,"change":2214,"percent_change":218,"volume":1956,"transactions":9,"vwap":2213},"2025-08-07",34.9,35.083,0.046,{"date":2216,"open":2217,"high":2218,"low":2217,"close":2219,"change":2220,"percent_change":172,"volume":2089,"transactions":9,"vwap":2219},"2025-08-06",34.82,35.080002,35.036999,0.347,{"date":2222,"open":2223,"high":2217,"low":2224,"close":2225,"change":768,"percent_change":469,"volume":2226,"transactions":9,"vwap":2225},"2025-08-05",34.79,34.64,34.69,8000,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":1528,"percent_change":1066,"volume":1337,"transactions":9,"vwap":2232},"2025-08-04",34.75,34.77,34.724,34.74,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-08-01",34.24,34.35,34.2,34.31,-0.53,-1.52,7600,{"date":2243,"open":2118,"high":2118,"low":2244,"close":2244,"change":283,"percent_change":388,"volume":1842,"transactions":9,"vwap":2244},"2025-07-31",34.84,{"date":2246,"open":2247,"high":2248,"low":2212,"close":2212,"change":2249,"percent_change":1631,"volume":2104,"transactions":9,"vwap":2212},"2025-07-30",35.0099983,35.049999,0.003,{"date":2251,"open":2218,"high":2218,"low":2252,"close":2253,"change":1932,"percent_change":143,"volume":1613,"transactions":9,"vwap":2253},"2025-07-29",34.89,34.897,{"date":2255,"open":2256,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":36,"volume":2260,"transactions":9,"vwap":2258},"2025-07-28",35.029999,34.81,34.905,-0.077,15900,{"date":2262,"open":2263,"high":2247,"low":2264,"close":2265,"change":2266,"percent_change":1988,"volume":2267,"transactions":9,"vwap":2265},"2025-07-25",34.94,34.86,34.982,0.182,2500,{"date":2269,"open":2270,"high":2258,"low":2271,"close":2271,"change":2272,"percent_change":541,"volume":1172,"transactions":9,"vwap":2271},"2025-07-24",34.85,34.8,0.132,{"date":2274,"open":2275,"high":2225,"low":2276,"close":2277,"change":2278,"percent_change":460,"volume":917,"transactions":9,"vwap":2277},"2025-07-23",34.65,34.59,34.668,0.138,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":1587,"percent_change":119,"volume":1108,"transactions":9,"vwap":2284},"2025-07-22",34.49,34.54,34.39,34.53,{"date":2286,"open":2287,"high":2288,"low":2287,"close":2289,"change":2290,"percent_change":924,"volume":2267,"transactions":9,"vwap":2289},"2025-07-21",34.48,34.68,34.57,0.122,{"date":2292,"open":2275,"high":2275,"low":2293,"close":2294,"change":2295,"percent_change":20,"volume":1971,"transactions":9,"vwap":2294},"2025-07-18",34.37,34.448,-0.032,{"date":2297,"open":2283,"high":2298,"low":2299,"close":2287,"change":442,"percent_change":1651,"volume":2300,"transactions":9,"vwap":2287},"2025-07-17",34.51,34.32,20100,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2304,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2304},"2025-07-16",34.07,34.28,34.060001,0.103,0.3,5600,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2313,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2313},"2025-07-15",34.235,34.325,34.177,-0.203,-0.59,1800,{"date":2318,"open":2235,"high":2319,"low":2235,"close":2319,"change":1693,"percent_change":1988,"volume":1963,"transactions":9,"vwap":2319},"2025-07-14",34.38,{"date":2321,"open":2322,"high":2323,"low":2322,"close":2324,"change":2325,"percent_change":2119,"volume":1689,"transactions":9,"vwap":2324},"2025-07-11",34.195,34.3,34.202,-0.172,{"date":2327,"open":2304,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":881,"volume":1154,"transactions":9,"vwap":2330},"2025-07-10",34.46,34.25,34.374,0.065,{"date":2333,"open":2334,"high":2335,"low":2334,"close":2335,"change":2336,"percent_change":2337,"volume":809,"transactions":9,"vwap":2335},"2025-07-09",34.16,34.309,0.285,0.84,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-07-08",34.02,34.12,33.97,34.023998,-0.128,-0.37,11400,{"date":2348,"open":2237,"high":2237,"low":2349,"close":2350,"change":2351,"percent_change":246,"volume":2352,"transactions":9,"vwap":2350},"2025-07-07",34,34.152,-0.248,3800,{"date":2354,"open":2355,"high":2356,"low":2355,"close":2356,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2356},"2025-07-03",34.384,34.4,0.367,1.08,1300,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":387,"volume":1086,"transactions":9,"vwap":2365},"2025-07-02",33.98,34.040001,33.96,34.033001,-0.028,{"date":2368,"open":2364,"high":2369,"low":2364,"close":2370,"change":587,"percent_change":1218,"volume":1163,"transactions":9,"vwap":2370},"2025-07-01",34.13,34.061001,{"date":2372,"open":2349,"high":2373,"low":2374,"close":2340,"change":1619,"percent_change":459,"volume":1576,"transactions":9,"vwap":2340},"2025-06-30",34.11,33.941,{"date":2376,"open":2377,"high":2364,"low":2378,"close":2364,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2364},"2025-06-27",33.87,33.86,0.269,0.8,2200,{"date":2383,"open":2384,"high":2385,"low":2384,"close":2386,"change":2387,"percent_change":109,"volume":2388,"transactions":9,"vwap":2386},"2025-06-26",33.611,33.7,33.691,0.343,2000,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":2395,"percent_change":768,"volume":1131,"transactions":9,"vwap":2394},"2025-06-25",33.33,33.39,33.3,33.348,-0.016,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":2403,"volume":1154,"transactions":9,"vwap":2401},"2025-06-24",33.29,33.4,33.12,33.364,0.408,1.24,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":2411,"volume":832,"transactions":9,"vwap":2409},"2025-06-23",32.71,32.96,32.66,32.956,0.393,1.21,{"date":2413,"open":2414,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":1051,"volume":2185,"transactions":9,"vwap":2416},"2025-06-20",32.7,32.51,32.563,-0.153,{"date":2419,"open":2420,"high":2420,"low":2414,"close":2421,"change":1737,"percent_change":2119,"volume":1172,"transactions":9,"vwap":2421},"2025-06-18",32.91,32.716,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":124,"volume":1363,"transactions":9,"vwap":2427},"2025-06-17",33,33.030998,32.82,32.88,-0.193,{"date":2430,"open":2431,"high":2431,"low":2432,"close":2432,"change":2433,"percent_change":351,"volume":1971,"transactions":9,"vwap":2432},"2025-06-16",33.2,33.073002,0.311,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":1424,"volume":2441,"transactions":9,"vwap":2439},"2025-06-13",33.0099983,33.11,32.72,32.762,-0.458,10100,{"date":2443,"open":2444,"high":2445,"low":2444,"close":2446,"change":459,"percent_change":397,"volume":763,"transactions":9,"vwap":2446},"2025-06-12",33.115,33.265,33.22,{"date":2448,"open":2393,"high":2393,"low":2407,"close":2449,"change":1504,"percent_change":2450,"volume":1767,"transactions":9,"vwap":2449},"2025-06-11",33.040001,-0.54,{"date":2452,"open":2453,"high":2454,"low":2453,"close":2455,"change":2068,"percent_change":459,"volume":2456,"transactions":9,"vwap":2455},"2025-06-10",33.14,33.25,33.221,12900,{"date":2458,"open":2453,"high":2454,"low":2453,"close":2459,"change":2460,"percent_change":906,"volume":1956,"transactions":9,"vwap":2459},"2025-06-09",33.162,-0.049,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2433,"percent_change":351,"volume":1580,"transactions":9,"vwap":2466},"2025-06-06",33.099998,33.27,33.049999,33.211,{"date":2468,"open":2463,"high":2463,"low":2427,"close":2469,"change":20,"percent_change":1004,"volume":1086,"transactions":9,"vwap":2469},"2025-06-05",32.9,{"date":2471,"open":2472,"high":2472,"low":2473,"close":2473,"change":70,"percent_change":1374,"volume":1976,"transactions":9,"vwap":2473},"2025-06-04",33.060001,32.99,{"date":2475,"open":2438,"high":2407,"low":2438,"close":2476,"change":647,"percent_change":477,"volume":1163,"transactions":9,"vwap":2476},"2025-06-03",32.92,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2480,"change":647,"percent_change":477,"volume":803,"transactions":9,"vwap":2480},"2025-06-02",32.42,32.76,32.35,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":2488,"percent_change":70,"volume":1842,"transactions":9,"vwap":2487},"2025-05-30",32.41,32.61,32.4,32.6,0.023,{"date":2490,"open":2415,"high":2491,"low":2415,"close":2492,"change":2493,"percent_change":2307,"volume":1842,"transactions":9,"vwap":2492},"2025-05-29",32.595,32.577,0.099,{"date":2495,"open":2438,"high":2438,"low":2496,"close":2496,"change":2497,"percent_change":846,"volume":2498,"transactions":9,"vwap":2496},"2025-05-28",32.478,-0.127,1600,{"date":2500,"open":2501,"high":2502,"low":2501,"close":2503,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2503},"2025-05-27",32.55,32.63,32.605,0.558,1.74,4000,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2511,"change":1709,"percent_change":1138,"volume":1086,"transactions":9,"vwap":2511},"2025-05-23",32.12,32.145,32.047001,{"date":2513,"open":2514,"high":2479,"low":2515,"close":2515,"change":20,"percent_change":237,"volume":2516,"transactions":9,"vwap":2515},"2025-05-22",32.25,32.23,7800,{"date":2518,"open":2487,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":64,"volume":1750,"transactions":9,"vwap":2521},"2025-05-21",32.78,32.31,32.32,-0.421,{"date":2524,"open":2519,"high":2519,"low":2408,"close":2525,"change":867,"percent_change":710,"volume":2346,"transactions":9,"vwap":2525},"2025-05-20",32.741,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2529,"change":2272,"percent_change":460,"volume":2185,"transactions":9,"vwap":2529},"2025-05-19",32.89,32.94,32.81,{"date":2532,"open":2533,"high":2534,"low":2438,"close":2534,"change":2535,"percent_change":781,"volume":1644,"transactions":9,"vwap":2534},"2025-05-16",32.74,32.808,0.268,{"date":2537,"open":2538,"high":2539,"low":2538,"close":2540,"change":1618,"percent_change":70,"volume":2025,"transactions":9,"vwap":2540},"2025-05-15",32.34,32.56,32.54,{"date":2542,"open":2415,"high":2501,"low":2543,"close":2544,"change":2545,"percent_change":1825,"volume":769,"transactions":9,"vwap":2544},"2025-05-14",32.43,32.518,0.013,{"date":2547,"open":2548,"high":2485,"low":2549,"close":2549,"change":2010,"percent_change":2110,"volume":1644,"transactions":9,"vwap":2549},"2025-05-13",32.592,32.505,{"date":2551,"open":2552,"high":2553,"low":2552,"close":2553,"change":2554,"percent_change":2555,"volume":1689,"transactions":9,"vwap":2553},"2025-05-12",32.075001,32.267,1.051,3.37,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":1982,"percent_change":114,"volume":2562,"transactions":9,"vwap":2561},"2025-05-09",31.19,31.34,31.18,31.216,8800,{"date":2564,"open":2565,"high":2566,"low":2565,"close":2567,"change":2568,"percent_change":256,"volume":2185,"transactions":9,"vwap":2567},"2025-05-08",31.3,31.52,31.317,0.217,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":1538,"volume":2576,"transactions":9,"vwap":2574},"2025-05-07",31.13,31.16,31.030001,31.1,0.068,2900,{"date":2578,"open":2579,"high":2580,"low":2579,"close":2581,"change":2582,"percent_change":674,"volume":2226,"transactions":9,"vwap":2581},"2025-05-06",30.96,31.11,31.032,-0.174,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2587,"change":2588,"percent_change":2589,"volume":817,"transactions":9,"vwap":2587},"2025-05-05",31.24,31.37,31.206,-0.244,-0.78,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":2596,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2595},"2025-05-02",31.25,31.48,31.172,31.45,0.573,1.86,39100,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":1225,"percent_change":397,"volume":832,"transactions":9,"vwap":2604},"2025-05-01",31.01,31.08,30.83,30.877,{"date":2606,"open":2607,"high":2608,"low":2607,"close":2608,"change":266,"percent_change":70,"volume":2104,"transactions":9,"vwap":2608},"2025-04-30",30.38,30.71,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":1218,"percent_change":208,"volume":803,"transactions":9,"vwap":2614},"2025-04-29",30.6,30.75,30.595,30.69,{"date":2616,"open":2617,"high":2617,"low":175,"close":2618,"change":2088,"percent_change":1374,"volume":809,"transactions":9,"vwap":2618},"2025-04-28",30.61,30.57,{"date":179,"open":2620,"high":2621,"low":2620,"close":2621,"change":2622,"percent_change":2623,"volume":984,"transactions":9,"vwap":2621},30.34,30.506,0.166,0.55]