[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TGLR":3,"homepage-market-summary":29,"stock-historical-TGLR":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TGLR","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Wedbush Laffer Tengler New Era Value ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.6813,0.26944,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},39.305,39.44,39.3,39.55,-0.245,-0.62,2711.294964,42.07,34.6,7397.975203861111,63,796,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,41,48,55,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":40},"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","2026-10-07",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":38,"sparkline":47,"date":40},"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":38,"sparkline":54,"date":40},"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":56,"name":57,"price":58,"change":59,"pct_change":37,"is_up":38,"sparkline":60,"date":40},"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":40},"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":40},"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.33,168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":24,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},27.96,6041,2204989.751373,38.94,"2025-04-28",[185,188,196,204,215,223,234,242,251,262,272,280,288,298,307,316,325,334,344,352,363,372,382,392,401,411,422,432,441,450,460,468,477,487,495,501,511,520,530,540,548,557,566,577,588,597,607,616,625,634,643,652,660,670,678,686,695,704,710,719,727,735,745,752,759,765,772,780,786,793,799,805,812,818,827,833,840,848,856,864,872,879,883,888,895,901,907,914,921,928,936,942,949,957,963,970,976,982,989,994,1002,1009,1016,1022,1029,1034,1040,1045,1051,1057,1064,1071,1078,1086,1094,1102,1109,1117,1123,1129,1137,1142,1149,1155,1162,1170,1177,1185,1193,1198,1204,1212,1219,1228,1236,1244,1253,1259,1265,1271,1278,1283,1291,1297,1303,1308,1316,1323,1330,1336,1342,1350,1359,1367,1375,1380,1385,1388,1392,1399,1405,1413,1420,1426,1431,1437,1443,1447,1451,1456,1464,1472,1479,1488,1494,1501,1507,1514,1520,1527,1533,1540,1547,1553,1558,1564,1572,1577,1583,1588,1595,1601,1607,1612,1619,1626,1630,1635,1639,1647,1652,1658,1665,1671,1677,1682,1687,1695,1700,1705,1711,1716,1723,1728,1733,1737,1742,1749,1757,1765,1773,1779,1786,1792,1797,1804,1811,1817,1823,1829,1834,1842,1847,1852,1861,1866,1871,1877,1882,1887,1892,1898,1903,1907,1915,1923,1929,1934,1942,1949,1953,1959,1964,1969,1974,1981,1985,1990,1997,2001,2006,2009,2013,2020,2026,2030,2034,2040,2043,2048,2053,2056,2062,2069,2074,2080,2088,2096,2100,2104,2111,2117,2123,2127,2134,2142,2150,2156,2161,2167,2171,2176,2183,2189,2195,2201,2206,2210,2215,2222,2226,2229,2236,2240,2245,2251,2256,2262,2266,2270,2277,2283,2289,2294,2301,2307,2311,2316,2322,2325,2331,2337,2344,2350,2357,2364,2370,2376,2381,2385,2390,2396,2402,2404,2408,2414,2420,2425,2431,2438,2442,2447,2453,2459,2464,2471,2476,2482,2489,2493,2498,2503,2510,2515,2521,2527,2532,2538,2543,2551,2555,2563,2570,2574,2578],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":186,"vwap":187},56,39.4017,{"date":40,"open":189,"high":20,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},39.43,39.3806,-0.1802,-0.45,3125.3284,57,39.459,{"date":197,"open":198,"high":199,"low":198,"close":200,"change":201,"percent_change":151,"volume":202,"transactions":27,"vwap":203},"2026-10-06",39.56,39.795,39.7302,0.2889,10451.2804,39.7208,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-05",39.32,39.5,39.26,39.4413,0.1913,0.49,3405.0284,54,39.357,{"date":216,"open":217,"high":218,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":213,"vwap":222},"2026-10-02",39.24,39.25,0.3245,0.83,862.187875,39.2495,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-10-01",38.6584,39.01,38.56,38.9255,0.1755,0.45,10548.835309,109,38.7883,{"date":235,"open":236,"high":236,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":194,"vwap":241},"2026-09-30",39.07,38.75,-0.208,-0.53,1838.7756,38.9622,{"date":243,"open":244,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":213,"vwap":250},"2026-09-29",39.05,38.85,38.958,0.008,0.02,1920.741,38.9592,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-28",39.03,39.04,38.91,38.95,-0.2757,-0.7,3025.362,128,38.9899,{"date":263,"open":264,"high":265,"low":266,"close":265,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-25",39.155,39.2257,39.031,0.1957,0.5,919.3869,40,39.1119,{"date":273,"open":182,"high":244,"low":274,"close":253,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-24",38.89,-0.1393,-0.36,13517.4264,110,38.9923,{"date":281,"open":282,"high":282,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-23",39.1693,-0.437,-1.1,261.5164,42,39.2735,{"date":289,"open":290,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-22",39.67,39.54,39.6063,-0.0422,-0.11,3997.794295,58,39.5781,{"date":299,"open":300,"high":301,"low":300,"close":302,"change":303,"percent_change":106,"volume":304,"transactions":305,"vwap":306},"2026-09-21",39.35,39.66,39.6485,0.3499,6428.700349,84,39.4707,{"date":308,"open":309,"high":19,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":186,"vwap":315},"2026-09-18",39.18,39.135,39.2986,0.0919,0.23,3883.6604,39.246,{"date":317,"open":218,"high":218,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-17",39.1,39.2067,0.4107,1.06,3395.981223,71,39.1758,{"date":326,"open":327,"high":328,"low":329,"close":329,"change":330,"percent_change":258,"volume":331,"transactions":332,"vwap":333},"2026-09-16",39.15,39.2299,38.796,-0.2735,3471.8983,65,39.0948,{"date":335,"open":336,"high":318,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-15",39.06,38.96,39.0695,-0.25,-0.64,1619.4303,61,39.0354,{"date":345,"open":346,"high":189,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":332,"vwap":351},"2026-09-14",39.42,39.3195,-0.461,-1.16,2897.120334,39.3714,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-11",39.78,39.8909,39.75,39.7805,0.3194,0.81,3565.4363,66,39.8039,{"date":364,"open":365,"high":290,"low":18,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-10",39.64,39.4611,-0.3968,-1,7710.4303,90,39.5356,{"date":373,"open":374,"high":375,"low":374,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-09",39.84,39.96,39.8579,-0.2939,-0.73,1610.8353,76,39.9075,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":332,"vwap":391},"2026-09-08",40.27,40.305,40.12,40.1518,-0.1375,-0.34,5771.958373,40.1677,{"date":393,"open":394,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":380,"vwap":400},"2026-09-04",40.44,40.25,40.2893,-0.1168,-0.29,3931.244522,40.3195,{"date":402,"open":403,"high":404,"low":403,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-03",40.15,40.42,40.4061,0.3389,0.85,1058.6971,50,40.3281,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-02",40.03,40.0801,40.025,40.0672,0.2191,0.55,1849.133019,64,40.0291,{"date":423,"open":424,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-01",39.98,39.77,39.8481,-0.3319,-0.83,7776.6973,85,39.8823,{"date":433,"open":434,"high":435,"low":436,"close":434,"change":437,"percent_change":389,"volume":438,"transactions":439,"vwap":440},"2026-08-31",40.18,40.2,40.11,-0.1357,6626.3153,79,40.1685,{"date":442,"open":443,"high":444,"low":384,"close":445,"change":446,"percent_change":46,"volume":447,"transactions":448,"vwap":449},"2026-08-28",40.47,40.49,40.3157,-0.0864,2444.1793,51,40.3929,{"date":451,"open":452,"high":453,"low":384,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-27",40.35,40.41,40.4021,-0.0195,-0.05,2951.3633,59,40.3502,{"date":461,"open":384,"high":462,"low":384,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":213,"vwap":467},"2026-08-26",40.45,40.4216,0.0772,0.19,2130.1603,40.351,{"date":469,"open":470,"high":470,"low":471,"close":472,"change":473,"percent_change":-6,"volume":474,"transactions":475,"vwap":476},"2026-08-25",40.48,40.3,40.3444,-0.0006,3056.4043,70,40.3511,{"date":478,"open":479,"high":480,"low":384,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-24",40.28,40.39,40.345,0.025,0.06,2644.0333,44,40.2923,{"date":488,"open":471,"high":489,"low":384,"close":490,"change":491,"percent_change":407,"volume":492,"transactions":493,"vwap":494},"2026-08-21",40.36,40.32,0.34,6949.2317,81,40.3258,{"date":496,"open":453,"high":453,"low":424,"close":424,"change":95,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-20",-1.82,13030.7371,126,40.212,{"date":502,"open":503,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-19",41.16,40.67,40.72,-0.3348,-0.82,4354.4874,62,40.9229,{"date":512,"open":513,"high":513,"low":514,"close":515,"change":516,"percent_change":340,"volume":517,"transactions":518,"vwap":519},"2026-08-18",41.075,41.04,41.0548,-0.2625,1653.547016,53,41.0532,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":232,"vwap":529},"2026-08-17",41.32,41.42,41.29,41.3173,-0.1059,-0.26,13776.621116,41.3596,{"date":531,"open":532,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-14",41.7,41.4,41.4232,-0.6468,-1.54,5861.849269,118,41.4951,{"date":541,"open":542,"high":24,"low":543,"close":24,"change":544,"percent_change":545,"volume":546,"transactions":27,"vwap":547},"2026-08-13",41.71,41.67,0.4188,1.01,1598.0831,41.7571,{"date":549,"open":550,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":439,"vwap":556},"2026-08-12",41.77,41.61,41.6512,0.1825,0.44,4255.055049,41.6836,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":168,"volume":564,"transactions":186,"vwap":565},"2026-08-11",41.5,41.6,41.45,41.4687,0.0496,2036.8801,41.5462,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-10",41.4201,41.4799,41.38,41.4191,0.0158,0.04,9062.375981,102,41.443,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-07",41.35,41.4599,41.3001,41.4033,0.1545,0.37,2097.7981,133,41.3773,{"date":589,"open":590,"high":590,"low":591,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-06",41.57,41.2488,-0.2838,-0.68,2617.060266,69,41.4056,{"date":598,"open":599,"high":600,"low":599,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-05",41.53,41.6099,41.5326,0.0991,0.24,3002.978928,60,41.5632,{"date":608,"open":609,"high":610,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-04",40.8207,41.4335,0.7603,1.87,3542.8558,88,41.2893,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":545,"volume":623,"transactions":213,"vwap":624},"2026-08-03",40.4,40.69,40.3979,40.6732,0.4052,1608.745948,40.5796,{"date":626,"open":627,"high":479,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":605,"vwap":633},"2026-07-31",40.24,40.05,40.268,0.2307,0.58,6813.2951,40.1656,{"date":635,"open":636,"high":636,"low":637,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-30",40.085,40.0373,0.812,2.07,620.8717,47,39.999,{"date":644,"open":645,"high":645,"low":646,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-29",39.93,39.2253,-0.7209,-1.8,5620.4532,75,39.6182,{"date":653,"open":270,"high":654,"low":655,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":509,"vwap":659},"2026-07-28",40.07,39.9462,0.0428,0.11,5269.0182,40.0367,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":595,"vwap":669},"2026-07-27",40.09,40.16,39.71,39.9034,0.1647,0.41,4347.9287,39.9259,{"date":671,"open":672,"high":673,"low":290,"close":673,"change":674,"percent_change":657,"volume":675,"transactions":676,"vwap":677},"2026-07-24",39.7,39.7387,0.0417,1706.905725,72,39.7059,{"date":679,"open":680,"high":681,"low":680,"close":682,"change":683,"percent_change":111,"volume":684,"transactions":27,"vwap":685},"2026-07-23",39.49,39.7567,39.697,-0.1536,3317.639478,39.6742,{"date":687,"open":688,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":518,"vwap":694},"2026-07-22",39.92,39.81,39.8506,-0.0044,-0.01,1371.3301,39.8513,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":136,"volume":702,"transactions":518,"vwap":703},"2026-07-21",39.86,39.9704,39.79,39.855,0.2325,1178.1856,39.8872,{"date":705,"open":706,"high":270,"low":707,"close":707,"change":377,"percent_change":95,"volume":708,"transactions":323,"vwap":709},"2026-07-20",39.95,39.6225,3073.2431,39.8047,{"date":711,"open":712,"high":713,"low":697,"close":714,"change":715,"percent_change":258,"volume":716,"transactions":717,"vwap":718},"2026-07-17",39.895,40.22,39.9164,-0.2822,3720.4711,82,40.1161,{"date":720,"open":721,"high":721,"low":434,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":595,"vwap":726},"2026-07-16",40.285,40.1986,-0.0672,-0.17,895.5113,40.2296,{"date":728,"open":404,"high":404,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":509,"vwap":734},"2026-07-15",40.225,40.2658,0.0526,0.13,2506.84032,40.3172,{"date":736,"open":395,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-14",40.2601,40.1553,40.2132,0.0897,0.22,1702.8993,52,40.217,{"date":746,"open":480,"high":480,"low":436,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":509,"vwap":751},"2026-07-13",40.1235,-0.2865,-0.71,1388.214714,40.2203,{"date":753,"open":754,"high":755,"low":756,"close":453,"change":757,"percent_change":491,"volume":758,"transactions":9,"vwap":453},"2026-07-10",40.34,40.5,40.263,0.135,3000,{"date":760,"open":713,"high":761,"low":713,"close":762,"change":763,"percent_change":764,"volume":758,"transactions":9,"vwap":762},"2026-07-09",40.46,40.275,0.306,0.77,{"date":766,"open":767,"high":654,"low":768,"close":769,"change":770,"percent_change":53,"volume":771,"transactions":9,"vwap":769},"2026-07-08",40.040001,39.82,39.969,-0.266,3300,{"date":773,"open":384,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-07",40.29,40.155,40.235,-0.195,-0.48,3600,{"date":781,"open":480,"high":444,"low":467,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-06",40.43,0.244,0.61,4100,{"date":787,"open":788,"high":788,"low":789,"close":790,"change":791,"percent_change":465,"volume":792,"transactions":9,"vwap":790},"2026-07-02",40.37,40.029999,40.186,0.076,6800,{"date":794,"open":386,"high":795,"low":436,"close":436,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":436},"2026-07-01",40.295,-0.395,-0.98,2900,{"date":800,"open":761,"high":801,"low":761,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-30",40.505,0.204,0.51,1600,{"date":806,"open":479,"high":452,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-29",40.17,40.301,0.251,0.63,15100,{"date":813,"open":435,"high":471,"low":814,"close":815,"change":816,"percent_change":507,"volume":817,"transactions":9,"vwap":815},"2026-06-26",40.0099983,40.049999,-0.33,5600,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-25",40.525,40.55,40.26,40.38,0.072,0.18,4200,{"date":828,"open":823,"high":829,"low":830,"close":830,"change":831,"percent_change":832,"volume":771,"transactions":9,"vwap":830},"2026-06-24",40.485,40.308,-0.13,-0.32,{"date":834,"open":822,"high":821,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-23",40.13,40.438,-0.307,-0.75,12300,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":398,"volume":847,"transactions":9,"vwap":845},"2026-06-22",40.9,40.91,40.63,40.745,-0.117,3900,{"date":849,"open":850,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-18",41.21,40.8,40.862,0.059,0.14,5100,{"date":857,"open":858,"high":859,"low":851,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-17",41.12,41.43,40.803,-0.244,-0.59,8800,{"date":865,"open":866,"high":867,"low":868,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-16",41.060001,41.23,41.047001,0.427,1.05,6200,{"date":873,"open":874,"high":875,"low":876,"close":876,"change":877,"percent_change":724,"volume":878,"transactions":9,"vwap":876},"2026-06-15",41.09,41.26,40.62,-0.07,17500,{"date":880,"open":876,"high":881,"low":404,"close":619,"change":603,"percent_change":136,"volume":882,"transactions":9,"vwap":619},"2026-06-12",40.74,6100,{"date":884,"open":199,"high":470,"low":199,"close":462,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":462},"2026-06-11",0.675,1.7,4900,{"date":889,"open":890,"high":453,"low":891,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-10",40.099998,39.775,0.005,0.01,4400,{"date":896,"open":394,"high":444,"low":897,"close":425,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":425},"2026-06-09",39.69,-0.317,-0.79,8700,{"date":902,"open":721,"high":489,"low":903,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-08",40.087002,-0.009,-0.02,7300,{"date":908,"open":909,"high":910,"low":706,"close":911,"change":912,"percent_change":913,"volume":871,"transactions":9,"vwap":911},"2026-06-05",40.54,40.6,40.096001,-0.944,-2.3,{"date":915,"open":851,"high":916,"low":917,"close":916,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":916},"2026-06-04",41.040001,40.777,0.262,0.64,8600,{"date":922,"open":923,"high":843,"low":924,"close":925,"change":926,"percent_change":53,"volume":927,"transactions":9,"vwap":925},"2026-06-03",40.83,40.75,40.778,-0.272,6500,{"date":929,"open":930,"high":931,"low":932,"close":931,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":931},"2026-06-02",40.87,41.049999,40.79,0.4,0.98,18600,{"date":937,"open":453,"high":938,"low":385,"close":939,"change":940,"percent_change":116,"volume":941,"transactions":9,"vwap":939},"2026-06-01",40.73,40.65,0.125,4300,{"date":943,"open":944,"high":945,"low":944,"close":820,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":820},"2026-05-29",40.31,40.56,0.315,0.78,5400,{"date":950,"open":951,"high":627,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-28",39.91,39.83,40.21,0.264,0.66,5000,{"date":958,"open":386,"high":386,"low":959,"close":960,"change":961,"percent_change":46,"volume":962,"transactions":9,"vwap":960},"2026-05-27",39.784,39.946,-0.085,6900,{"date":964,"open":814,"high":662,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-26",39.882,40.030998,0.172,0.43,7100,{"date":971,"open":972,"high":688,"low":972,"close":973,"change":974,"percent_change":631,"volume":975,"transactions":9,"vwap":973},"2026-05-22",39.76,39.859,0.231,14600,{"date":977,"open":218,"high":978,"low":218,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-21",39.628,0.166,0.42,3700,{"date":983,"open":984,"high":985,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-20",38.99,39.462,0.527,1.35,3800,{"date":990,"open":236,"high":991,"low":992,"close":992,"change":993,"percent_change":284,"volume":894,"transactions":9,"vwap":992},"2026-05-19",39.09,38.935,-0.435,{"date":995,"open":996,"high":997,"low":998,"close":997,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":997},"2026-05-18",39.36,39.37,39.099998,0.03,0.08,7500,{"date":1003,"open":1004,"high":1004,"low":208,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-15",39.53,39.34,-0.424,-1.07,2200,{"date":1010,"open":1011,"high":952,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-14",39.58,39.764,0.538,1.37,6000,{"date":1017,"open":1018,"high":1019,"low":1018,"close":1020,"change":1021,"percent_change":732,"volume":804,"transactions":9,"vwap":1020},"2026-05-13",39.040001,39.27,39.226,0.051,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1025,"change":1027,"percent_change":692,"volume":1028,"transactions":9,"vwap":1025},"2026-05-12",38.975,39.175,38.86,-0.005,1200,{"date":1030,"open":1031,"high":217,"low":1031,"close":309,"change":877,"percent_change":1032,"volume":1033,"transactions":9,"vwap":309},"2026-05-11",39.12,-0.18,8000,{"date":1035,"open":1036,"high":1037,"low":1036,"close":218,"change":1038,"percent_change":1039,"volume":771,"transactions":9,"vwap":218},"2026-05-08",39.195,39.315,0.1,0.26,{"date":1041,"open":300,"high":300,"low":1042,"close":327,"change":778,"percent_change":1043,"volume":1044,"transactions":9,"vwap":327},"2026-05-07",39.060001,-1.21,5700,{"date":1046,"open":300,"high":1047,"low":300,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-06",39.63,0.56,1.43,14400,{"date":1052,"open":1053,"high":327,"low":1054,"close":236,"change":230,"percent_change":1055,"volume":1056,"transactions":9,"vwap":236},"2026-05-05",38.92,38.875,1.17,8900,{"date":1058,"open":1059,"high":1053,"low":1060,"close":1061,"change":1062,"percent_change":749,"volume":1063,"transactions":9,"vwap":1061},"2026-05-04",38.78,38.58,38.62,-0.276,10700,{"date":1065,"open":236,"high":1066,"low":1067,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-01",39.11,38.896,-0.064,-0.16,14800,{"date":1072,"open":1073,"high":1074,"low":1075,"close":337,"change":1076,"percent_change":1077,"volume":1015,"transactions":9,"vwap":337},"2026-04-30",38.54,39,38.475,0.845,2.22,{"date":1079,"open":1080,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-04-29",38.21,37.9,38.115,-0.135,-0.35,14200,{"date":1087,"open":1088,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-04-28",38.32,38.09,38.25,-0.155,-0.4,7400,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":778,"volume":1101,"transactions":9,"vwap":1099},"2026-04-27",38.46,38.52,38.35,38.405,-0.185,9600,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1001,"transactions":9,"vwap":1106},"2026-04-24",38.8,38.516,38.59,-0.177,-0.46,{"date":1110,"open":182,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-23",38.97,38.73,38.767,-0.238,-0.61,4700,{"date":1118,"open":991,"high":991,"low":1119,"close":1120,"change":1121,"percent_change":136,"volume":1122,"transactions":9,"vwap":1120},"2026-04-22",38.9,39.0050011,0.229,17100,{"date":1124,"open":1066,"high":1125,"low":1126,"close":1126,"change":1127,"percent_change":816,"volume":1128,"transactions":9,"vwap":1126},"2026-04-21",39.13,38.776,-0.129,9300,{"date":1130,"open":256,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-20",39.029999,38.87,38.905,-0.045,-0.12,25100,{"date":1138,"open":1139,"high":991,"low":1139,"close":256,"change":1140,"percent_change":1141,"volume":1093,"transactions":9,"vwap":256},"2026-04-17",38.64,0.513,1.33,{"date":1143,"open":1096,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":465,"volume":1148,"transactions":9,"vwap":1146},"2026-04-16",38.5,38.39,38.437,0.074,10000,{"date":1150,"open":1096,"high":1096,"low":1151,"close":1152,"change":1153,"percent_change":1135,"volume":1154,"transactions":9,"vwap":1152},"2026-04-15",38.18,38.363,-0.048,8200,{"date":1156,"open":1090,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1085,"transactions":9,"vwap":1159},"2026-04-14",38.42,38.19,38.411,0.218,0.57,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1165,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1165},"2026-04-13",37.81,38.193,37.73,0.417,1.1,4800,{"date":1171,"open":1081,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":832,"volume":1176,"transactions":9,"vwap":1174},"2026-04-10",37.93,37.66,37.776,-0.122,35700,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-09",37.65,38.0099983,37.898,0.255,0.68,15600,{"date":1186,"open":1187,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-08",37.88,37.41,37.643,1.033,2.82,13400,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1196,"change":893,"percent_change":999,"volume":1197,"transactions":9,"vwap":1196},"2026-04-07",36.3,36.61,7600,{"date":1199,"open":1200,"high":1200,"low":1201,"close":1202,"change":802,"percent_change":1048,"volume":1203,"transactions":9,"vwap":1202},"2026-04-06",36.88,36.35,36.6,6300,{"date":1205,"open":1206,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-02",36.53,35.967,36.396,-0.034,-0.09,14700,{"date":1213,"open":1214,"high":1214,"low":1215,"close":1216,"change":783,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-04-01",36.9,36.37,36.43,0.67,9700,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-03-31",35.69,36.21,35.59,36.186,0.896,2.54,12200,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1108,"volume":1235,"transactions":9,"vwap":1233},"2026-03-30",35.453,35.756,35.14,35.29,-0.163,8300,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1230,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1230},"2026-03-27",35.77,35.824,35.43,-0.517,-1.44,5800,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-26",36.029999,36.31,35.963,35.97,-0.54,-1.48,9900,{"date":1254,"open":1255,"high":1255,"low":1256,"close":1257,"change":72,"percent_change":465,"volume":1258,"transactions":9,"vwap":1257},"2026-03-25",36.73,36.33,36.51,22500,{"date":1260,"open":1261,"high":1257,"low":1261,"close":1262,"change":1263,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-03-24",36.0099983,36.44,0,2600,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1262,"change":968,"percent_change":1270,"volume":878,"transactions":9,"vwap":1262},"2026-03-23",36.54,36.74,36.351,1.19,{"date":1272,"open":1273,"high":1273,"low":1274,"close":1261,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1261},"2026-03-20",36.94,35.83,-0.88,-2.39,13700,{"date":1279,"open":1280,"high":1281,"low":1246,"close":1281,"change":211,"percent_change":987,"volume":1282,"transactions":9,"vwap":1281},"2026-03-19",36.07,36.89,13200,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":941,"transactions":9,"vwap":1288},"2026-03-18",36.69,36.71,36.32,36.4,-0.451,-1.22,{"date":1292,"open":1293,"high":1293,"low":1294,"close":1294,"change":1295,"percent_change":657,"volume":1296,"transactions":9,"vwap":1294},"2026-03-17",37.029999,36.851,0.041,2300,{"date":1298,"open":1299,"high":1300,"low":1299,"close":1301,"change":116,"percent_change":407,"volume":1302,"transactions":9,"vwap":1301},"2026-03-16",36.7,36.865,36.81,6600,{"date":1304,"open":1305,"high":1305,"low":1306,"close":1307,"change":1091,"percent_change":158,"volume":887,"transactions":9,"vwap":1307},"2026-03-13",37.0099983,36.45,36.5,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-12",36.8,36.995,36.655,-0.645,-1.73,5500,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":732,"percent_change":1322,"volume":1277,"transactions":9,"vwap":1321},"2026-03-11",37.14,37.31,37.125,37.3,0.35,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":294,"volume":920,"transactions":9,"vwap":1328},"2026-03-10",37.215,37.43,37.135,37.17,-0.041,{"date":1331,"open":1332,"high":1333,"low":1262,"close":1334,"change":1335,"percent_change":1217,"volume":1015,"transactions":9,"vwap":1334},"2026-03-09",36.56,37.28,37.211,0.249,{"date":1337,"open":1338,"high":1339,"low":1286,"close":1340,"change":1341,"percent_change":1290,"volume":1252,"transactions":9,"vwap":1340},"2026-03-06",37.02,37.080002,36.962,-0.458,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1092,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-03-05",37.6,37.647,37.077999,37.42,-1.06,11600,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-04",37.71,37.995,37.495,37.82,0.147,0.39,21200,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1007,"volume":1366,"transactions":9,"vwap":1364},"2026-03-03",37.5,37.685,37.09,37.673,-0.407,21300,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":168,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-03-02",37.655,38.16,37.62,38.080002,0.32,9200,{"date":1376,"open":1377,"high":1378,"low":1377,"close":1378,"change":192,"percent_change":1379,"volume":1093,"transactions":9,"vwap":1378},"2026-02-27",37.58,37.96,-1.17,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1383,"change":491,"percent_change":106,"volume":817,"transactions":9,"vwap":1383},"2026-02-26",38.07,38.41,37.78,{"date":1386,"open":1090,"high":1090,"low":1387,"close":1382,"change":854,"percent_change":584,"volume":878,"transactions":9,"vwap":1382},"2026-02-25",37.92,{"date":1389,"open":1355,"high":1390,"low":1391,"close":1172,"change":72,"percent_change":825,"volume":871,"transactions":9,"vwap":1172},"2026-02-24",38.014999,37.7,{"date":1393,"open":1394,"high":712,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":839,"transactions":9,"vwap":1396},"2026-02-23",38.47,37.74,37.86,-0.51,-1.33,{"date":1400,"open":1089,"high":1401,"low":1402,"close":1401,"change":1403,"percent_change":230,"volume":1404,"transactions":9,"vwap":1401},"2026-02-20",38.37,38.060001,0.17,14300,{"date":1406,"open":1407,"high":1401,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-02-19",38.28,38.11,38.2,-0.14,-0.37,14500,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":854,"percent_change":584,"volume":1419,"transactions":9,"vwap":1418},"2026-02-18",38.29,38.43,38.195,38.34,16500,{"date":1421,"open":1422,"high":1090,"low":1423,"close":1409,"change":1424,"percent_change":732,"volume":1425,"transactions":9,"vwap":1409},"2026-02-17",38.029999,37.845,0.05,34300,{"date":1427,"open":1073,"high":1073,"low":1428,"close":1429,"change":573,"percent_change":1038,"volume":1430,"transactions":9,"vwap":1429},"2026-02-13",38,38.15,33600,{"date":1432,"open":1433,"high":1434,"low":1382,"close":1408,"change":1250,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1408},"2026-02-12",38.76,38.81,-1.4,17400,{"date":1438,"open":1439,"high":1053,"low":1394,"close":1440,"change":1441,"percent_change":168,"volume":1442,"transactions":9,"vwap":1440},"2026-02-11",38.82,38.65,0.046,16900,{"date":1444,"open":1112,"high":1439,"low":1445,"close":1445,"change":1446,"percent_change":1410,"volume":1184,"transactions":9,"vwap":1445},"2026-02-10",38.604,-0.056,{"date":1448,"open":274,"high":274,"low":1157,"close":1449,"change":465,"percent_change":211,"volume":1450,"transactions":9,"vwap":1449},"2026-02-09",38.66,18700,{"date":1452,"open":1453,"high":1394,"low":1453,"close":1394,"change":1454,"percent_change":1455,"volume":988,"transactions":9,"vwap":1394},"2026-02-06",37.977,0.949,2.53,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1128,"transactions":9,"vwap":1461},"2026-02-05",37.61,37.835,37.445,37.521,-0.239,-0.63,{"date":1465,"open":1466,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-02-04",38.02,37.59,37.76,-0.209,-0.55,10600,{"date":1473,"open":1474,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":741,"volume":1478,"transactions":9,"vwap":1476},"2026-02-03",38.175,37.725,37.969,0.082,15500,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-02-02",37.55,37.934,37.51,37.887,0.281,0.75,2700,{"date":1489,"open":1352,"high":1166,"low":1321,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-01-30",37.606,-0.227,-0.6,12000,{"date":1495,"open":1395,"high":1466,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-01-29",37.526,37.833,0.056,0.15,17000,{"date":1502,"open":1503,"high":1187,"low":1504,"close":1504,"change":1505,"percent_change":294,"volume":1506,"transactions":9,"vwap":1504},"2026-01-28",37.848,37.777,-0.042,4600,{"date":1508,"open":1509,"high":1510,"low":1509,"close":1511,"change":1512,"percent_change":1513,"volume":871,"transactions":9,"vwap":1511},"2026-01-27",37.585,37.849,37.819,0.339,0.9,{"date":1515,"open":1319,"high":1516,"low":1319,"close":1517,"change":1518,"percent_change":1519,"volume":798,"transactions":9,"vwap":1517},"2026-01-26",37.535,37.48,0.179,0.48,{"date":1521,"open":1321,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":276,"volume":1526,"transactions":9,"vwap":1524},"2026-01-23",37.38,37.25,37.301,-0.133,2800,{"date":1528,"open":1529,"high":1529,"low":1188,"close":1530,"change":1531,"percent_change":-6,"volume":1532,"transactions":9,"vwap":1530},"2026-01-22",37.8,37.434,-0.001,2500,{"date":1534,"open":1535,"high":1536,"low":1535,"close":1537,"change":1538,"percent_change":1539,"volume":826,"transactions":9,"vwap":1537},"2026-01-21",37.19,37.47,37.435,0.355,0.96,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1339,"change":1545,"percent_change":1546,"volume":1349,"transactions":9,"vwap":1339},"2026-01-20",37.322,37.39,37.075001,-0.702,-1.86,{"date":1548,"open":1549,"high":1164,"low":1549,"close":1550,"change":1551,"percent_change":1048,"volume":1552,"transactions":9,"vwap":1550},"2026-01-16",37.57,37.782,0.211,5300,{"date":1554,"open":1395,"high":1555,"low":1556,"close":1556,"change":940,"percent_change":131,"volume":1557,"transactions":9,"vwap":1556},"2026-01-15",37.75,37.571,5900,{"date":1559,"open":1560,"high":1560,"low":1523,"close":1561,"change":1562,"percent_change":1563,"volume":1033,"transactions":9,"vwap":1561},"2026-01-14",37.46,37.446,-0.162,-0.43,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":456,"volume":1571,"transactions":9,"vwap":1569},"2026-01-13",37.587,37.67,37.56,37.608,-0.019,13300,{"date":1573,"open":1328,"high":1574,"low":1328,"close":1575,"change":1576,"percent_change":230,"volume":871,"transactions":9,"vwap":1575},"2026-01-12",37.63,37.627,0.167,{"date":1578,"open":1579,"high":1560,"low":1580,"close":1560,"change":1519,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1560},"2026-01-09",37.18,37.16,1.3,12400,{"date":1584,"open":1255,"high":1305,"low":1585,"close":1586,"change":1403,"percent_change":1587,"volume":771,"transactions":9,"vwap":1586},"2026-01-08",36.713,36.98,0.46,{"date":1589,"open":1590,"high":1591,"low":1301,"close":1301,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1301},"2026-01-07",37.07,37.12,-0.316,-0.85,11300,{"date":1596,"open":1597,"high":1579,"low":1597,"close":1598,"change":1599,"percent_change":1486,"volume":1600,"transactions":9,"vwap":1598},"2026-01-06",36.85,37.126,0.276,3100,{"date":1602,"open":1301,"high":1603,"low":1604,"close":1597,"change":1605,"percent_change":1606,"volume":792,"transactions":9,"vwap":1597},"2026-01-05",36.91,36.72,0.337,0.92,{"date":1608,"open":1287,"high":1332,"low":1609,"close":1610,"change":1611,"percent_change":870,"volume":779,"transactions":9,"vwap":1610},"2026-01-02",36.15,36.513,0.381,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1616,"change":1617,"percent_change":838,"volume":1618,"transactions":9,"vwap":1616},"2025-12-31",36.26,36.27,36.132,-0.273,1800,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":46,"volume":1552,"transactions":9,"vwap":1624},"2025-12-30",36.41,36.833,36.391,36.405,-0.075,{"date":1627,"open":1628,"high":1332,"low":1306,"close":1628,"change":1629,"percent_change":1411,"volume":1302,"transactions":9,"vwap":1628},"2025-12-29",36.48,-0.136,{"date":1631,"open":1632,"high":1312,"low":1633,"close":1634,"change":1068,"percent_change":724,"volume":1600,"transactions":9,"vwap":1634},"2025-12-26",36.58,36.57,36.616,{"date":1636,"open":1206,"high":1299,"low":1307,"close":1637,"change":1638,"percent_change":825,"volume":956,"transactions":9,"vwap":1637},"2025-12-24",36.68,0.066,{"date":1640,"open":1641,"high":1642,"low":1641,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2025-12-23",36.542,36.66,36.614,0.034,0.09,9500,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1632,"change":603,"percent_change":955,"volume":785,"transactions":9,"vwap":1632},"2025-12-22",36.47,36.62,36.425,{"date":1653,"open":1654,"high":1621,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":927,"transactions":9,"vwap":1655},"2025-12-19",36.24,36.34,0.275,0.76,{"date":1659,"open":1654,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1302,"transactions":9,"vwap":1662},"2025-12-18",36.336,36.060001,36.064999,0.192,0.54,{"date":1666,"open":1667,"high":1667,"low":1274,"close":1668,"change":1669,"percent_change":1670,"volume":1374,"transactions":9,"vwap":1668},"2025-12-17",36.67,35.873,-0.373,-1.03,{"date":1672,"open":1195,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":749,"volume":1571,"transactions":9,"vwap":1675},"2025-12-16",36.36,36.13,36.246,-0.258,{"date":1678,"open":1285,"high":1285,"low":1215,"close":1679,"change":1680,"percent_change":1681,"volume":1552,"transactions":9,"vwap":1679},"2025-12-15",36.504,-0.072,-0.2,{"date":1683,"open":1586,"high":1586,"low":1206,"close":1684,"change":1685,"percent_change":1686,"volume":882,"transactions":9,"vwap":1684},"2025-12-12",36.576,-0.467,-1.26,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":456,"volume":1694,"transactions":9,"vwap":1692},"2025-12-11",37.060001,37.129,36.775,37.042999,-0.018,6700,{"date":1696,"open":1202,"high":1697,"low":1202,"close":1697,"change":1698,"percent_change":1049,"volume":1699,"transactions":9,"vwap":1697},"2025-12-10",37.061001,0.521,1400,{"date":1701,"open":1702,"high":1310,"low":1267,"close":1267,"change":1703,"percent_change":1704,"volume":1101,"transactions":9,"vwap":1267},"2025-12-09",36.635,-0.016,-0.04,{"date":1706,"open":1597,"high":1597,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":969,"transactions":9,"vwap":1708},"2025-12-08",36.545,36.556,-0.086,-0.23,{"date":1712,"open":1604,"high":1713,"low":1714,"close":1714,"change":1715,"percent_change":1039,"volume":871,"transactions":9,"vwap":1714},"2025-12-05",36.77,36.642,0.095,{"date":1717,"open":1718,"high":1719,"low":1718,"close":1720,"change":1721,"percent_change":1424,"volume":1722,"transactions":9,"vwap":1720},"2025-12-04",36.541,36.59,36.547,0.017,800,{"date":1724,"open":1725,"high":1202,"low":1655,"close":1206,"change":1726,"percent_change":1168,"volume":1727,"transactions":9,"vwap":1206},"2025-12-03",36.38,0.397,8100,{"date":1729,"open":1730,"high":1614,"low":1674,"close":1731,"change":1732,"percent_change":1000,"volume":1552,"transactions":9,"vwap":1731},"2025-12-02",36.218,36.133,0.028,{"date":1734,"open":1201,"high":1201,"low":1735,"close":1735,"change":993,"percent_change":1736,"volume":1557,"transactions":9,"vwap":1735},"2025-12-01",36.105,-1.19,{"date":1738,"open":1739,"high":1267,"low":1739,"close":1267,"change":1740,"percent_change":1741,"volume":1044,"transactions":9,"vwap":1267},"2025-11-28",36.315,0.253,0.7,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":407,"volume":1001,"transactions":9,"vwap":1747},"2025-11-26",36.12,36.39,36.095001,36.287,0.307,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1752,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1752},"2025-11-25",35.51,35.98,35.48,0.469,1.32,21800,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":826,"transactions":9,"vwap":1762},"2025-11-24",35.275,35.55,35.2,35.511,0.426,1.21,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1374,"transactions":9,"vwap":1770},"2025-11-21",35.07,35.314,35.060001,35.084999,0.259,0.74,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1777,"change":1778,"percent_change":284,"volume":1487,"transactions":9,"vwap":1777},"2025-11-20",35.72,35.916,34.826,-0.387,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":933,"volume":1526,"transactions":9,"vwap":1784},"2025-11-19",35.27,35.315,35.036999,35.213,0.141,{"date":1787,"open":1767,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":832,"volume":798,"transactions":9,"vwap":1790},"2025-11-18",35.224,34.881,35.071999,-0.111,{"date":1793,"open":1794,"high":1794,"low":1795,"close":1796,"change":1676,"percent_change":378,"volume":1600,"transactions":9,"vwap":1796},"2025-11-17",35.63,35.02,35.183,{"date":1798,"open":1781,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1277,"transactions":9,"vwap":1801},"2025-11-14",35.62,35.132,35.441,-0.107,-0.3,{"date":1805,"open":1222,"high":1222,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2025-11-13",35.54,35.548,-0.693,-1.91,12500,{"date":1812,"open":1813,"high":1814,"low":1609,"close":1815,"change":1816,"percent_change":1664,"volume":900,"transactions":9,"vwap":1815},"2025-11-12",36.199,36.281,36.241,0.193,{"date":1818,"open":1673,"high":1673,"low":1819,"close":1820,"change":1821,"percent_change":980,"volume":1822,"transactions":9,"vwap":1820},"2025-11-11",35.88,36.048,0.151,11100,{"date":1824,"open":1825,"high":1825,"low":1221,"close":1826,"change":1827,"percent_change":1828,"volume":871,"transactions":9,"vwap":1826},"2025-11-10",35.9,35.897,0.362,1.02,{"date":1830,"open":1831,"high":1831,"low":1761,"close":1832,"change":247,"percent_change":248,"volume":1833,"transactions":9,"vwap":1832},"2025-11-07",37,35.535,9000,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1296,"transactions":9,"vwap":1839},"2025-11-06",35.595,35.66,35.522,35.527,-0.202,-0.57,{"date":1843,"open":1844,"high":1845,"low":1844,"close":1846,"change":1551,"percent_change":136,"volume":1033,"transactions":9,"vwap":1846},"2025-11-05",35.41,35.849,35.729,{"date":1848,"open":1849,"high":1775,"low":1850,"close":1850,"change":1851,"percent_change":749,"volume":1008,"transactions":9,"vwap":1850},"2025-11-04",35.71,35.518,-0.255,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-11-03",35.76,35.821,35.68,35.773,-0.179,-0.5,7200,{"date":1862,"open":1280,"high":1280,"low":1863,"close":1864,"change":1865,"percent_change":398,"volume":882,"transactions":9,"vwap":1864},"2025-10-31",35.831,35.952,-0.105,{"date":1867,"open":1868,"high":1288,"low":1869,"close":1869,"change":1870,"percent_change":158,"volume":1015,"transactions":9,"vwap":1869},"2025-10-30",36.11,36.056999,-0.153,{"date":1872,"open":1287,"high":1725,"low":1873,"close":1222,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1222},"2025-10-29",36.17,-0.087,-0.24,4000,{"date":1878,"open":1879,"high":1216,"low":1880,"close":1880,"change":1881,"percent_change":724,"volume":826,"transactions":9,"vwap":1880},"2025-10-28",36.328,36.297,-0.063,{"date":1883,"open":1655,"high":1673,"low":1884,"close":1673,"change":1885,"percent_change":1539,"volume":1886,"transactions":9,"vwap":1673},"2025-10-27",36.22,0.344,10100,{"date":1888,"open":1889,"high":1868,"low":1890,"close":1891,"change":1656,"percent_change":764,"volume":1526,"transactions":9,"vwap":1891},"2025-10-24",36.058998,36.0019989,36.015999,{"date":1893,"open":1894,"high":1895,"low":1894,"close":1896,"change":1897,"percent_change":1587,"volume":1154,"transactions":9,"vwap":1896},"2025-10-23",35.65,35.806,35.741,0.163,{"date":1899,"open":1825,"high":1825,"low":1900,"close":1901,"change":1902,"percent_change":378,"volume":1056,"transactions":9,"vwap":1901},"2025-10-22",35.47,35.578,-0.262,{"date":1904,"open":1856,"high":1905,"low":1856,"close":1906,"change":657,"percent_change":116,"volume":792,"transactions":9,"vwap":1906},"2025-10-21",35.92,35.84,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1486,"volume":1914,"transactions":9,"vwap":1912},"2025-10-20",35.7,35.74,35.616,35.73,0.266,5200,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":981,"transactions":9,"vwap":1920},"2025-10-17",35.34,35.5,35.26,35.464,0.134,0.38,{"date":1924,"open":1925,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":749,"volume":826,"transactions":9,"vwap":1927},"2025-10-16",36.14,35.296,35.33,-0.253,{"date":1930,"open":1906,"high":1905,"low":1751,"close":1931,"change":1932,"percent_change":1933,"volume":1243,"transactions":9,"vwap":1931},"2025-10-15",35.583,0.188,0.53,{"date":1935,"open":1936,"high":1937,"low":1936,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-10-14",35.075001,35.575,35.395,0.075,0.21,2100,{"date":1943,"open":1944,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1948,"volume":1506,"transactions":9,"vwap":1946},"2025-10-13",35.52,35.155,35.32,0.72,2.08,{"date":1950,"open":1909,"high":1909,"low":25,"close":25,"change":1951,"percent_change":1952,"volume":906,"transactions":9,"vwap":25},"2025-10-10",-0.795,-2.25,{"date":1954,"open":1894,"high":1894,"low":1955,"close":1938,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1938},"2025-10-09",35.325,-0.233,-0.65,16200,{"date":1960,"open":1274,"high":1274,"low":1961,"close":1962,"change":1477,"percent_change":313,"volume":1963,"transactions":9,"vwap":1962},"2025-10-08",35.461,35.628,17300,{"date":1965,"open":1906,"high":1906,"low":1966,"close":1967,"change":1968,"percent_change":838,"volume":1810,"transactions":9,"vwap":1967},"2025-10-07",35.45,35.546,-0.269,{"date":1970,"open":1744,"high":1744,"low":1912,"close":1971,"change":1645,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-10-06",35.815,0.25,25700,{"date":1975,"open":1976,"high":1976,"low":1977,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-10-03",35.86,35.725,0.105,0.29,1700,{"date":1982,"open":1983,"high":1983,"low":1984,"close":1799,"change":247,"percent_change":248,"volume":927,"transactions":9,"vwap":1799},"2025-10-02",35.78,35.505,{"date":1986,"open":1987,"high":1988,"low":1987,"close":1988,"change":1989,"percent_change":1039,"volume":1315,"transactions":9,"vwap":1988},"2025-10-01",35.3,35.612,0.092,{"date":1991,"open":1992,"high":1944,"low":1993,"close":1944,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1944},"2025-09-30",35.35,35.25,0.129,0.36,10300,{"date":1998,"open":1753,"high":1753,"low":1999,"close":2000,"change":692,"percent_change":173,"volume":1169,"transactions":9,"vwap":2000},"2025-09-29",35.335,35.391,{"date":2002,"open":2003,"high":2003,"low":2004,"close":2004,"change":2005,"percent_change":584,"volume":1722,"transactions":9,"vwap":2004},"2025-09-26",35.485,35.401,0.131,{"date":2007,"open":2008,"high":2008,"low":1761,"close":1781,"change":1234,"percent_change":1108,"volume":847,"transactions":9,"vwap":1781},"2025-09-25",35.28,{"date":2010,"open":2011,"high":2011,"low":2011,"close":2011,"change":1562,"percent_change":1108,"volume":2012,"transactions":9,"vwap":2011},"2025-09-24",35.433,500,{"date":2014,"open":2015,"high":2016,"low":2017,"close":1836,"change":2018,"percent_change":2019,"volume":1487,"transactions":9,"vwap":1836},"2025-09-23",35.75,35.81,35.523,-0.109,-0.31,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2023,"change":2025,"percent_change":1587,"volume":927,"transactions":9,"vwap":2023},"2025-09-22",35.49,35.704,35.489,0.164,{"date":2027,"open":2028,"high":2028,"low":1917,"close":1806,"change":2029,"percent_change":1373,"volume":941,"transactions":9,"vwap":1806},"2025-09-19",35.94,0.113,{"date":2031,"open":2032,"high":1753,"low":2032,"close":2033,"change":1897,"percent_change":1587,"volume":1532,"transactions":9,"vwap":2033},"2025-09-18",35.329,35.427,{"date":2035,"open":2036,"high":2036,"low":2037,"close":2037,"change":2038,"percent_change":877,"volume":2039,"transactions":9,"vwap":2037},"2025-09-17",35.409,35.264,-0.026,2000,{"date":2041,"open":1274,"high":1274,"low":1781,"close":1233,"change":2042,"percent_change":825,"volume":1001,"transactions":9,"vwap":1233},"2025-09-16",0.065,{"date":2044,"open":1946,"high":1946,"low":2045,"close":2046,"change":1940,"percent_change":2047,"volume":798,"transactions":9,"vwap":2046},"2025-09-15",35.12,35.225,0.6,{"date":2049,"open":1993,"high":1993,"low":2050,"close":2050,"change":2051,"percent_change":2052,"volume":847,"transactions":9,"vwap":2050},"2025-09-12",35.014999,-0.235,-0.67,{"date":2054,"open":2055,"high":1946,"low":1232,"close":1993,"change":1979,"percent_change":220,"volume":871,"transactions":9,"vwap":1993},"2025-09-11",35.16,{"date":2057,"open":25,"high":2058,"low":25,"close":2059,"change":2060,"percent_change":2061,"volume":1996,"transactions":9,"vwap":2059},"2025-09-10",35.080002,34.96,0.886,2.6,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":2019,"volume":1727,"transactions":9,"vwap":2067},"2025-09-09",34.060001,34.080002,34,34.074001,-0.106,{"date":2070,"open":2065,"high":2071,"low":2072,"close":2071,"change":2073,"percent_change":131,"volume":798,"transactions":9,"vwap":2071},"2025-09-08",34.18,34.041,0.112,{"date":2075,"open":2076,"high":2077,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":1600,"transactions":9,"vwap":2077},"2025-09-05",33.975,34.068001,0.103,0.3,{"date":2081,"open":2082,"high":2083,"low":2082,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-09-04",33.809,33.99,33.965,0.288,0.86,900,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":294,"volume":2095,"transactions":9,"vwap":2093},"2025-09-03",33.68,33.725,33.563,33.677,-0.036,600,{"date":2097,"open":2098,"high":2099,"low":2098,"close":2099,"change":1525,"percent_change":111,"volume":1722,"transactions":9,"vwap":2099},"2025-09-02",33.48,33.713,{"date":2101,"open":2064,"high":2064,"low":2102,"close":2103,"change":1875,"percent_change":258,"volume":1264,"transactions":9,"vwap":2103},"2025-08-29",33.76,33.846,{"date":2105,"open":2106,"high":2107,"low":2106,"close":2108,"change":2109,"percent_change":933,"volume":2110,"transactions":9,"vwap":2108},"2025-08-28",34.0099983,34.119,34.085999,0.136,1100,{"date":2112,"open":2113,"high":2114,"low":2113,"close":2115,"change":2116,"percent_change":1357,"volume":1028,"transactions":9,"vwap":2115},"2025-08-27",33.83,33.97,33.95,0.133,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2120,"change":2122,"percent_change":968,"volume":1264,"transactions":9,"vwap":2120},"2025-08-26",33.706,33.817,33.66,0.146,{"date":2124,"open":2102,"high":2102,"low":2125,"close":2125,"change":2126,"percent_change":192,"volume":2087,"transactions":9,"vwap":2125},"2025-08-25",33.671,-0.151,{"date":2128,"open":2129,"high":2130,"low":2129,"close":2131,"change":2132,"percent_change":2133,"volume":177,"transactions":9,"vwap":2131},"2025-08-22",33.56,33.85,33.822,0.534,1.6,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":882,"transactions":9,"vwap":2139},"2025-08-21",33.336,33.37,33.25,33.288,-0.232,-0.69,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":792,"transactions":9,"vwap":2147},"2025-08-20",33.55,33.57,33.345,33.52,0.091,0.27,{"date":2151,"open":2152,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":2141,"volume":177,"transactions":9,"vwap":2154},"2025-08-19",33.61,33.42,33.429,-0.231,{"date":2157,"open":2083,"high":2083,"low":2158,"close":2121,"change":2159,"percent_change":2160,"volume":804,"transactions":9,"vwap":2121},"2025-08-18",33.535,0.053,0.16,{"date":2162,"open":2163,"high":2164,"low":2163,"close":2165,"change":1840,"percent_change":1492,"volume":2166,"transactions":9,"vwap":2165},"2025-08-15",33.6,33.64,33.607,700,{"date":2168,"open":2169,"high":2113,"low":2169,"close":2082,"change":1570,"percent_change":2170,"volume":882,"transactions":9,"vwap":2082},"2025-08-14",33.7,-0.06,{"date":2172,"open":2173,"high":2173,"low":2173,"close":2173,"change":2174,"percent_change":825,"volume":2175,"transactions":9,"vwap":2173},"2025-08-13",33.828,0.061,300,{"date":2177,"open":2178,"high":2179,"low":2178,"close":2180,"change":2181,"percent_change":2182,"volume":785,"transactions":9,"vwap":2180},"2025-08-12",33.69,33.785,33.767,0.347,1.04,{"date":2184,"open":2185,"high":2185,"low":2186,"close":2153,"change":2187,"percent_change":2188,"volume":1532,"transactions":9,"vwap":2153},"2025-08-11",33.89,33.35,-0.028,-0.08,{"date":2190,"open":2191,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":810,"volume":988,"transactions":9,"vwap":2193},"2025-08-08",33.75,33.44,33.448,0.208,{"date":2196,"open":2197,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":1135,"volume":2110,"transactions":9,"vwap":2199},"2025-08-07",33.94,33.19,33.24,-0.039,{"date":2202,"open":2203,"high":2203,"low":2204,"close":2204,"change":2205,"percent_change":1357,"volume":2175,"transactions":9,"vwap":2204},"2025-08-06",33.31,33.279,0.128,{"date":2207,"open":2208,"high":2208,"low":2209,"close":2209,"change":961,"percent_change":527,"volume":2012,"transactions":9,"vwap":2209},"2025-08-05",33.38,33.151,{"date":2211,"open":2212,"high":2213,"low":2212,"close":2213,"change":1587,"percent_change":2214,"volume":2110,"transactions":9,"vwap":2213},"2025-08-04",33.082001,33.236,1.4,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2218,"change":2220,"percent_change":797,"volume":2221,"transactions":9,"vwap":2218},"2025-08-01",32.68,32.776,32.67,-0.324,3200,{"date":2223,"open":2224,"high":2224,"low":2225,"close":2225,"change":46,"percent_change":1463,"volume":177,"transactions":9,"vwap":2225},"2025-07-31",33.41,33.099998,{"date":2227,"open":2228,"high":2228,"low":2203,"close":2203,"change":1840,"percent_change":1492,"volume":1008,"transactions":9,"vwap":2203},"2025-07-30",33.58,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2232,"change":2234,"percent_change":893,"volume":2235,"transactions":9,"vwap":2232},"2025-07-29",33.5,33.512,33.45,0.003,400,{"date":2237,"open":2238,"high":2238,"low":2238,"close":2238,"change":2239,"percent_change":1704,"volume":1722,"transactions":9,"vwap":2238},"2025-07-28",33.509,-0.015,{"date":2241,"open":2242,"high":2145,"low":2243,"close":2244,"change":1821,"percent_change":230,"volume":2095,"transactions":9,"vwap":2244},"2025-07-25",33.47,33.43,33.524,{"date":2246,"open":2247,"high":2247,"low":2248,"close":2248,"change":2249,"percent_change":1403,"volume":2250,"transactions":9,"vwap":2248},"2025-07-24",33.81,33.373,0.058,1500,{"date":2252,"open":2253,"high":2254,"low":2253,"close":2254,"change":2255,"percent_change":230,"volume":1722,"transactions":9,"vwap":2254},"2025-07-23",33.21,33.315,0.148,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2259,"change":2261,"percent_change":741,"volume":1941,"transactions":9,"vwap":2259},"2025-07-22",32.97,33.167,32.75,0.073,{"date":2263,"open":2264,"high":2203,"low":2265,"close":2265,"change":905,"percent_change":2170,"volume":1296,"transactions":9,"vwap":2265},"2025-07-21",33.23,33.094002,{"date":2267,"open":2153,"high":2153,"low":2225,"close":2268,"change":2269,"percent_change":1084,"volume":785,"transactions":9,"vwap":2268},"2025-07-18",33.114,-0.115,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":763,"percent_change":2276,"volume":804,"transactions":9,"vwap":2275},"2025-07-17",33.09,33.26,33.084999,33.229,0.93,{"date":2278,"open":2279,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":631,"volume":2166,"transactions":9,"vwap":2281},"2025-07-16",33.2,32.51,32.923,0.189,{"date":2284,"open":2285,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":53,"volume":798,"transactions":9,"vwap":2287},"2025-07-15",32.91,32.73,32.734,-0.216,{"date":2290,"open":2291,"high":2292,"low":2291,"close":2292,"change":1147,"percent_change":313,"volume":2293,"transactions":9,"vwap":2292},"2025-07-14",32.78,32.95,3400,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":1859,"volume":1618,"transactions":9,"vwap":2299},"2025-07-11",32.89,32.94,32.864,32.876,-0.164,{"date":2302,"open":2303,"high":2272,"low":2304,"close":2305,"change":1940,"percent_change":919,"volume":2306,"transactions":9,"vwap":2305},"2025-07-10",33.0099983,32.96,33.040001,1900,{"date":2308,"open":2309,"high":2310,"low":2309,"close":2310,"change":854,"percent_change":968,"volume":2012,"transactions":9,"vwap":2310},"2025-07-09",32.786,32.83,{"date":2312,"open":2313,"high":2291,"low":2314,"close":2314,"change":2315,"percent_change":905,"volume":804,"transactions":9,"vwap":2314},"2025-07-08",32.711,32.69,-0.007,{"date":2317,"open":2297,"high":2297,"low":2318,"close":2319,"change":2320,"percent_change":2321,"volume":1116,"transactions":9,"vwap":2319},"2025-07-07",32.61,32.697,-0.296,-0.9,{"date":2323,"open":2310,"high":2324,"low":2310,"close":2324,"change":1740,"percent_change":764,"volume":2095,"transactions":9,"vwap":2324},"2025-07-03",32.993,{"date":2326,"open":2327,"high":2328,"low":2327,"close":2328,"change":2329,"percent_change":2330,"volume":1506,"transactions":9,"vwap":2328},"2025-07-02",32.49,32.74,0.346,1.07,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2116,"percent_change":667,"volume":1506,"transactions":9,"vwap":2336},"2025-07-01",32.24,32.408,32.218,32.394,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2340,"change":2342,"percent_change":2343,"volume":779,"transactions":9,"vwap":2340},"2025-06-30",32.21,32.261,32.11,0.226,0.71,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":824,"percent_change":313,"volume":927,"transactions":9,"vwap":2349},"2025-06-27",32.049999,32.13,31.96,32.035,{"date":2351,"open":2352,"high":2353,"low":2352,"close":2354,"change":2355,"percent_change":2356,"volume":2250,"transactions":9,"vwap":2354},"2025-06-26",31.86,31.99,31.963,0.299,0.94,{"date":2358,"open":2359,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":158,"volume":2363,"transactions":9,"vwap":2361},"2025-06-25",31.73,31.6,31.664,-0.132,2400,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2367,"change":2369,"percent_change":88,"volume":1506,"transactions":9,"vwap":2367},"2025-06-24",31.67,31.796,31.66,0.351,{"date":2371,"open":2372,"high":2373,"low":2372,"close":2373,"change":2374,"percent_change":2375,"volume":1264,"transactions":9,"vwap":2373},"2025-06-23",31.31,31.445,0.195,0.62,{"date":2377,"open":2378,"high":2378,"low":2379,"close":2379,"change":2380,"percent_change":1032,"volume":2110,"transactions":9,"vwap":2379},"2025-06-20",31.27,31.25,-0.057,{"date":2382,"open":2383,"high":2383,"low":2384,"close":2384,"change":853,"percent_change":465,"volume":2235,"transactions":9,"vwap":2384},"2025-06-18",31.43,31.307,{"date":2386,"open":2387,"high":2383,"low":2388,"close":2388,"change":2389,"percent_change":2052,"volume":2039,"transactions":9,"vwap":2388},"2025-06-17",31.42,31.248,-0.211,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2394,"change":2395,"percent_change":491,"volume":2087,"transactions":9,"vwap":2394},"2025-06-16",31.54,31.61,31.459,0.106,{"date":2397,"open":2398,"high":2399,"low":2398,"close":2400,"change":2401,"percent_change":1875,"volume":1315,"transactions":9,"vwap":2400},"2025-06-13",31.17,31.55,31.353,-0.077,{"date":2403,"open":2398,"high":2383,"low":2398,"close":2383,"change":116,"percent_change":176,"volume":1699,"transactions":9,"vwap":2383},"2025-06-12",{"date":2405,"open":2406,"high":2407,"low":2406,"close":2407,"change":1644,"percent_change":657,"volume":2095,"transactions":9,"vwap":2407},"2025-06-11",31.01,31.12,{"date":2409,"open":2410,"high":2411,"low":2410,"close":2412,"change":2413,"percent_change":116,"volume":1093,"transactions":9,"vwap":2412},"2025-06-10",30.9,31.39,31.086,0.097,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":1441,"percent_change":1499,"volume":1056,"transactions":9,"vwap":2419},"2025-06-09",30.94,31.08,30.86,30.989,{"date":2421,"open":2416,"high":2422,"low":2423,"close":2424,"change":1335,"percent_change":359,"volume":2221,"transactions":9,"vwap":2424},"2025-06-06",31,30.914,30.943,{"date":2426,"open":2427,"high":2428,"low":2427,"close":2429,"change":2430,"percent_change":1210,"volume":1093,"transactions":9,"vwap":2429},"2025-06-05",30.68,30.88,30.694,-0.027,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":904,"percent_change":173,"volume":2437,"transactions":9,"vwap":2436},"2025-06-04",30.83,30.89,30.71,30.721,4500,{"date":2439,"open":2440,"high":2441,"low":2440,"close":2441,"change":918,"percent_change":2086,"volume":920,"transactions":9,"vwap":2441},"2025-06-03",30.51,30.73,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2445,"change":2282,"percent_change":2375,"volume":2095,"transactions":9,"vwap":2445},"2025-06-02",30.09,30.468,30.080999,{"date":2448,"open":2449,"high":2450,"low":2449,"close":2451,"change":2452,"percent_change":741,"volume":1487,"transactions":9,"vwap":2451},"2025-05-30",30.1,30.32,30.279,0.067,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":1498,"percent_change":465,"volume":1618,"transactions":9,"vwap":2458},"2025-05-29",30.21,30.22,30.12,30.212,{"date":2460,"open":2461,"high":2461,"low":2461,"close":2461,"change":2462,"percent_change":258,"volume":2463,"transactions":9,"vwap":2461},"2025-05-28",30.156,-0.214,100,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2467,"change":2469,"percent_change":2470,"volume":1914,"transactions":9,"vwap":2467},"2025-05-27",30.059999,30.37,30.049999,0.644,2.17,{"date":2472,"open":2473,"high":2474,"low":2473,"close":2474,"change":2475,"percent_change":1957,"volume":2250,"transactions":9,"vwap":2474},"2025-05-23",29.59,29.726,-0.194,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2480,"change":2481,"percent_change":1803,"volume":2095,"transactions":9,"vwap":2480},"2025-05-22",30,30.08,29.92,-0.091,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2486,"change":2487,"percent_change":2488,"volume":2166,"transactions":9,"vwap":2486},"2025-05-21",30.335,30.35,30.011,-0.486,-1.59,{"date":2490,"open":2491,"high":2492,"low":2491,"close":2492,"change":2068,"percent_change":1084,"volume":2095,"transactions":9,"vwap":2492},"2025-05-20",30.49,30.497,{"date":2494,"open":2440,"high":2495,"low":2491,"close":2496,"change":2497,"percent_change":573,"volume":2250,"transactions":9,"vwap":2496},"2025-05-19",30.65,30.603,0.011,{"date":2499,"open":2500,"high":2501,"low":2500,"close":2502,"change":967,"percent_change":1161,"volume":1722,"transactions":9,"vwap":2502},"2025-05-16",30.5,30.62,30.592,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":554,"volume":1941,"transactions":9,"vwap":2508},"2025-05-15",30.31,30.52,30.26,30.42,0.132,{"date":2511,"open":2512,"high":2513,"low":2456,"close":2513,"change":2514,"percent_change":1710,"volume":177,"transactions":9,"vwap":2513},"2025-05-14",30.25,30.288,-0.071,{"date":2516,"open":2517,"high":2508,"low":2517,"close":2518,"change":2519,"percent_change":2520,"volume":804,"transactions":9,"vwap":2518},"2025-05-13",29.96,30.359,0.286,0.95,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2524,"change":1606,"percent_change":2526,"volume":2039,"transactions":9,"vwap":2524},"2025-05-12",30.039,30.073,29.895,3.16,{"date":2528,"open":2529,"high":2529,"low":2530,"close":2530,"change":2531,"percent_change":1499,"volume":2175,"transactions":9,"vwap":2530},"2025-05-09",29.16,29.153,0.043,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2536,"change":2537,"percent_change":810,"volume":2087,"transactions":9,"vwap":2536},"2025-05-08",29.27,29.28,29.11,0.183,{"date":2539,"open":2540,"high":2540,"low":2540,"close":2540,"change":2541,"percent_change":1979,"volume":2542,"transactions":9,"vwap":2540},"2025-05-07",28.927,0.083,200,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":2549,"percent_change":2052,"volume":2550,"transactions":9,"vwap":2548},"2025-05-06",28.94,28.953,28.81,28.844,-0.196,3500,{"date":2552,"open":2553,"high":2553,"low":2553,"close":2553,"change":2554,"percent_change":95,"volume":2542,"transactions":9,"vwap":2553},"2025-05-05",29.040001,-0.217,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":2561,"percent_change":2562,"volume":2306,"transactions":9,"vwap":2560},"2025-05-02",29.24,29.33,29.2,29.257,0.547,1.91,{"date":2564,"open":2565,"high":2566,"low":2565,"close":2567,"change":2568,"percent_change":2569,"volume":804,"transactions":9,"vwap":2567},"2025-05-01",28.5,28.86,28.71,0.356,1.26,{"date":2571,"open":2572,"high":2573,"low":2572,"close":2573,"change":2234,"percent_change":893,"volume":1600,"transactions":9,"vwap":2573},"2025-04-30",28.09,28.354,{"date":2575,"open":2576,"high":2577,"low":2576,"close":2577,"change":2174,"percent_change":741,"volume":2012,"transactions":9,"vwap":2577},"2025-04-29",28.21,28.351,{"date":183,"open":2579,"high":2580,"low":179,"close":2580,"change":2581,"percent_change":1657,"volume":2306,"transactions":9,"vwap":2580},28.076,28.29,0.214]