[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TOGA":3,"homepage-market-summary":25,"stock-historical-TOGA":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"TOGA","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},"Tremblant Global ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":15,"low":14,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},30.31,30,30.34,29.9703,0.3397,1.13,1380,35.67,26.059999,6299.5332194103585,44.2,610,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":148},"success",[28,36,43,50,57,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":34,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":34,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":34,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":34,"sparkline":92,"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",[94,99,104,109,114,119,124,128,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":34},"Technology","XLK",-1.79,197.78,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.89,54.23,{"name":105,"etf":106,"change":107,"price":108,"is_up":34},"Healthcare","XLV",-0.39,168.16,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",2.97,65.24,{"name":125,"etf":126,"change":68,"price":127,"is_up":11},"Industrials","XLI",168.4,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.59,49.27,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":139,"etf":140,"change":141,"price":142,"is_up":34},"Utilities","XLU",-0.19,41.07,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.73,112.07,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":34},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":155,"name":156,"price":157,"change":158,"is_up":34},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":160,"name":161,"price":162,"change":163,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":165,"name":166,"price":167,"change":168,"is_up":34},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":174,"period_low":21,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":13,"start_date":178,"end_date":5},36.599,7105,2593482.838072,2.96,"2025-04-28",[180,183,192,201,210,220,229,238,246,253,264,273,280,287,295,302,310,318,327,337,344,351,359,368,377,384,393,400,407,416,424,432,440,448,456,464,472,480,488,497,506,516,523,532,540,551,560,567,576,585,594,603,613,621,629,638,647,656,663,672,681,688,699,708,715,721,729,736,744,751,758,765,772,780,788,796,804,811,819,826,832,838,844,851,859,866,872,879,884,892,899,904,911,919,927,934,941,947,953,960,968,973,981,988,994,1000,1006,1011,1016,1024,1031,1037,1044,1050,1056,1061,1067,1075,1082,1088,1094,1101,1108,1114,1121,1128,1133,1141,1147,1153,1159,1165,1172,1181,1189,1196,1204,1208,1215,1222,1228,1237,1245,1251,1258,1265,1270,1274,1280,1287,1293,1298,1304,1311,1317,1322,1328,1335,1341,1350,1357,1363,1370,1378,1382,1389,1395,1402,1408,1415,1421,1427,1433,1440,1446,1452,1459,1467,1474,1480,1486,1494,1500,1509,1514,1520,1527,1531,1538,1543,1549,1556,1563,1569,1574,1581,1588,1595,1601,1606,1613,1620,1626,1631,1638,1645,1653,1660,1665,1670,1676,1683,1690,1697,1703,1708,1712,1717,1724,1729,1736,1742,1751,1757,1763,1768,1774,1781,1788,1794,1799,1805,1811,1819,1823,1830,1837,1843,1849,1855,1861,1866,1871,1877,1883,1888,1893,1899,1904,1910,1916,1923,1928,1934,1939,1946,1954,1962,1967,1976,1981,1985,1993,1998,2006,2013,2019,2027,2035,2042,2049,2057,2065,2071,2079,2086,2092,2097,2105,2110,2113,2117,2123,2129,2136,2141,2146,2151,2158,2164,2169,2176,2182,2190,2198,2203,2207,2212,2217,2224,2230,2237,2243,2249,2254,2256,2261,2267,2274,2279,2284,2289,2295,2302,2307,2315,2321,2326,2330,2333,2339,2344,2350,2355,2361,2367,2371,2377,2383,2387,2394,2400,2407,2413,2419,2423,2427,2434,2440,2445,2450,2456,2461,2466,2473,2479,2485,2488,2495,2501,2507,2511,2517,2522,2526,2533,2538,2545,2551,2557,2563,2570,2574,2579,2584],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":181,"vwap":182},32,30.2111,{"date":184,"open":185,"high":186,"low":185,"close":16,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-07",29.57,29.98,0.1192,0.4,515.584,20,29.6914,{"date":193,"open":194,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-06",29.99,29.8511,0.0869,0.29,2299.584,36,29.9437,{"date":202,"open":203,"high":204,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-05",29.5401,29.7642,0.5555,1.9,289.064094,19,29.5246,{"date":211,"open":212,"high":213,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-02",29.2104,29.22,29.2087,0.1587,0.55,536.0942,26,29.215,{"date":221,"open":222,"high":223,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-01",28.81,29.05,0.1026,0.35,4258.2402,23,28.9693,{"date":230,"open":231,"high":231,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",29,28.9474,-0.0654,-0.23,1504.2402,15,28.9994,{"date":239,"open":240,"high":240,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-29",29.0128,0.1777,0.62,64.2402,18,28.8586,{"date":247,"open":248,"high":248,"low":248,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":208,"vwap":252},"2026-09-28",28.8351,-0.5374,-1.83,25.6402,28.7853,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-25",29.38,29.441,29.31,29.3725,0.0325,0.11,1716.2402,21,29.3925,{"date":265,"open":255,"high":255,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-24",29.285,29.34,-0.1771,-0.6,1710.5092,28,29.311,{"date":274,"open":275,"high":275,"low":275,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":236,"vwap":279},"2026-09-23",29.5171,-0.3377,-1.13,72.4612,29.3379,{"date":281,"open":282,"high":282,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":208,"vwap":286},"2026-09-22",29.8548,-0.0652,-0.22,33.4812,29.9682,{"date":288,"open":289,"high":290,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":190,"vwap":294},"2026-09-21",29.895,29.92,0.4134,1.4,846.3172,29.8998,{"date":296,"open":297,"high":297,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":236,"vwap":301},"2026-09-18",29.5066,-0.2448,-0.82,30.2402,29.5584,{"date":303,"open":304,"high":304,"low":305,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":190,"vwap":309},"2026-09-17",30.17,29.7514,-0.1933,-0.65,526.6692,29.9726,{"date":311,"open":312,"high":312,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-16",29.9447,-0.0353,-0.12,24.2402,13,30.0513,{"date":319,"open":320,"high":321,"low":186,"close":186,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-15",30.11,30.13,-0.5985,-1.96,1832.0132,27,30.0774,{"date":328,"open":329,"high":330,"low":329,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",30.32,30.589,30.5785,0.2635,0.87,392.2402,24,30.456,{"date":338,"open":339,"high":339,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":218,"vwap":343},"2026-09-11",30.315,0.3884,1.3,326.2402,30.3011,{"date":345,"open":346,"high":346,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":316,"vwap":350},"2026-09-10",29.9266,0.0479,0.16,17.2402,29.7138,{"date":352,"open":353,"high":353,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":335,"vwap":358},"2026-09-09",30.05,29.8787,-0.4569,-1.51,1646.2402,29.9836,{"date":360,"open":361,"high":361,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",30.73,30.3356,-0.5836,-1.89,258.2402,22,30.6267,{"date":369,"open":370,"high":370,"low":371,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",31.1,30.9192,-0.3197,-1.02,323.2402,17,31.0719,{"date":378,"open":370,"high":379,"low":370,"close":380,"change":381,"percent_change":141,"volume":382,"transactions":236,"vwap":383},"2026-09-03",31.245,31.2389,-0.0591,337.2402,31.175,{"date":385,"open":386,"high":387,"low":386,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":227,"vwap":392},"2026-09-02",31.085,31.3,31.298,0.621,2.02,451.2402,31.1002,{"date":394,"open":395,"high":395,"low":396,"close":396,"change":397,"percent_change":97,"volume":398,"transactions":208,"vwap":399},"2026-09-01",30.7466,30.677,-0.5607,224.2402,30.7564,{"date":401,"open":402,"high":402,"low":402,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":208,"vwap":406},"2026-08-31",31.2377,-0.5504,-1.73,2142.2402,31.7634,{"date":408,"open":409,"high":410,"low":411,"close":411,"change":412,"percent_change":225,"volume":413,"transactions":414,"vwap":415},"2026-08-28",31.89,31.9,31.7881,0.1107,4143.8832,51,31.8982,{"date":417,"open":418,"high":418,"low":418,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-27",31.6774,-0.0755,-0.24,66.2402,16,31.7471,{"date":425,"open":426,"high":426,"low":427,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":236,"vwap":431},"2026-08-26",31.79,31.7529,-0.1137,-0.36,248.2402,31.7977,{"date":433,"open":434,"high":435,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":236,"vwap":439},"2026-08-25",31.739,31.8666,0.3391,1.08,313.2402,31.738,{"date":441,"open":442,"high":443,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":236,"vwap":447},"2026-08-24",31.42,31.5275,0.0612,0.19,238.246,31.4251,{"date":449,"open":450,"high":450,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":244,"vwap":455},"2026-08-21",31.5199,31.4663,0.2218,0.71,822.2574,31.4948,{"date":457,"open":442,"high":442,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":190,"vwap":463},"2026-08-20",31.11,31.2445,-0.3713,-1.17,1432.2402,31.1983,{"date":465,"open":466,"high":467,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":375,"vwap":471},"2026-08-19",31.12,31.6158,0.5768,1.86,342.2402,31.2893,{"date":473,"open":474,"high":474,"low":475,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":271,"vwap":479},"2026-08-18",31.385,31.039,-0.2377,-0.76,1433.8452,31.3508,{"date":481,"open":482,"high":482,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":208,"vwap":487},"2026-08-17",31.58,31.2767,-0.7725,-2.41,2300.2402,31.3963,{"date":489,"open":490,"high":491,"low":490,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":14,"vwap":496},"2026-08-14",32.045,32.125,32.0492,0.3115,0.98,763.5232,32.0701,{"date":498,"open":499,"high":500,"low":501,"close":500,"change":502,"percent_change":503,"volume":504,"transactions":227,"vwap":505},"2026-08-13",31.34,31.7377,31.295,0.7061,2.28,3702.2402,31.3156,{"date":507,"open":508,"high":509,"low":510,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-12",31.105,31.139,31.0316,-0.2418,-0.77,673.2402,25,31.1075,{"date":517,"open":518,"high":518,"low":518,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":190,"vwap":522},"2026-08-11",31.2734,0.2034,0.65,243.2402,31.2298,{"date":524,"open":525,"high":526,"low":527,"close":526,"change":528,"percent_change":529,"volume":530,"transactions":375,"vwap":531},"2026-08-10",31.05,31.07,31.04,0.0245,0.08,2306.2402,31.0329,{"date":533,"open":534,"high":508,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":262,"vwap":539},"2026-08-07",30.93,31.0455,0.4329,1.41,686.7312,31.0524,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-06",30.635,30.69,30.54,30.6126,-0.2451,-0.79,1475.2402,37,30.6353,{"date":552,"open":553,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":414,"vwap":559},"2026-08-05",31.16,30.81,30.8577,-0.1575,-0.51,5327.1122,30.9032,{"date":561,"open":526,"high":526,"low":562,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":227,"vwap":566},"2026-08-04",31.0152,0.2981,0.97,615.144,30.9512,{"date":568,"open":569,"high":570,"low":569,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":366,"vwap":575},"2026-08-03",30.65,30.75,30.7171,0.717,2.39,577.144,30.6658,{"date":577,"open":578,"high":579,"low":580,"close":579,"change":581,"percent_change":582,"volume":583,"transactions":208,"vwap":584},"2026-07-31",29.85,30.0001,29.78,-0.3724,-1.23,442.144,29.8428,{"date":586,"open":587,"high":588,"low":587,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":549,"vwap":593},"2026-07-30",30.16,30.4,30.3725,0.2825,0.94,3665.144,30.334,{"date":595,"open":596,"high":597,"low":598,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":514,"vwap":602},"2026-07-29",30.142,30.19,30.09,-0.2748,-0.9,2314.144,30.1481,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":262,"vwap":612},"2026-07-28",30.23,30.4599,30.2,30.3648,0.2254,0.75,4801.144,30.4124,{"date":614,"open":615,"high":616,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":218,"vwap":620},"2026-07-27",29.9,30.1394,0.8525,2.91,5244.788,29.9025,{"date":622,"open":623,"high":623,"low":624,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":422,"vwap":628},"2026-07-24",29.468,29.2869,0.1205,0.41,133.144,29.482,{"date":630,"open":631,"high":632,"low":633,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":549,"vwap":637},"2026-07-23",29.49,29.56,29.1664,-0.5571,-1.87,2483.144,29.4563,{"date":639,"open":640,"high":641,"low":642,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":227,"vwap":646},"2026-07-22",30.21,30.269,29.7235,-0.5968,-1.97,832.492,30.1979,{"date":648,"open":649,"high":650,"low":651,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":181,"vwap":655},"2026-07-21",30.47,30.58,30.3203,-0.2478,-0.81,2616.073289,30.4777,{"date":657,"open":658,"high":658,"low":659,"close":659,"change":660,"percent_change":48,"volume":661,"transactions":190,"vwap":662},"2026-07-20",30.57,30.5681,0.0311,583.111289,30.584,{"date":664,"open":665,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":208,"vwap":671},"2026-07-17",30.59,30.515,30.537,-0.3594,-1.16,914.144,30.5487,{"date":673,"open":674,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":262,"vwap":680},"2026-07-16",31.29,30.895,30.8964,-0.4294,-1.37,1292.144,31.1629,{"date":682,"open":683,"high":683,"low":683,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":236,"vwap":687},"2026-07-15",31.3258,-0.1534,-0.49,121.144,31.6303,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-14",31.275,31.5925,31.265,31.4792,0.0053,0.02,1760.144,31,31.3489,{"date":700,"open":701,"high":702,"low":703,"close":703,"change":704,"percent_change":314,"volume":705,"transactions":706,"vwap":707},"2026-07-13",31.6,31.7301,31.4739,-0.0391,2786.144,34,31.6388,{"date":709,"open":710,"high":710,"low":711,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-10",32.049999,31.513,-0.271,-0.85,1400,{"date":716,"open":717,"high":718,"low":717,"close":718,"change":188,"percent_change":719,"volume":720,"transactions":9,"vwap":718},"2026-07-09",31.155,31.784,1.27,700,{"date":722,"open":723,"high":724,"low":725,"close":724,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":724},"2026-07-08",31.36,31.384,31.225,-0.615,-1.92,1800,{"date":730,"open":731,"high":732,"low":733,"close":733,"change":734,"percent_change":163,"volume":735,"transactions":9,"vwap":733},"2026-07-07",32.28,32.29,31.999,0.039,800,{"date":737,"open":410,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-06",31.98,31.72,31.96,0.068,0.21,4900,{"date":745,"open":746,"high":747,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-02",31.835,31.892,0.054,0.17,200,{"date":752,"open":753,"high":181,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-01",31.25,31.838,0.748,2.41,38500,{"date":759,"open":760,"high":761,"low":760,"close":762,"change":529,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-06-30",30.89,31.135,31.09,0.26,50600,{"date":766,"open":466,"high":466,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-29",31.0049992,31.01,0.45,1.47,5600,{"date":773,"open":774,"high":775,"low":774,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-26",29.97,30.725,30.56,0.751,2.52,11300,{"date":781,"open":782,"high":774,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-25",29.95,29.65,29.809,-0.25,-0.83,4400,{"date":789,"open":790,"high":791,"low":790,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-24",29.73,30.215,30.059,0.397,1.34,2400,{"date":797,"open":798,"high":799,"low":798,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-23",29.39,29.89,29.662,-0.166,-0.56,14200,{"date":805,"open":806,"high":806,"low":807,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-22",29.88,29.828,-0.497,-1.64,100,{"date":812,"open":813,"high":814,"low":813,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-18",30.25,30.37,30.325,0.395,1.32,4000,{"date":820,"open":821,"high":822,"low":615,"close":823,"change":477,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-17",30.655,30.7,29.93,-2.48,600,{"date":827,"open":650,"high":828,"low":650,"close":543,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":543},"2026-06-16",30.91,0.113,0.37,6800,{"date":833,"open":554,"high":554,"low":544,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-15",30.577,0.936,3.16,900,{"date":839,"open":840,"high":841,"low":840,"close":841,"change":842,"percent_change":269,"volume":843,"transactions":9,"vwap":841},"2026-06-12",29.44,29.641,-0.18,300,{"date":845,"open":846,"high":847,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-11",29.17,29.821,0.6,2.05,4300,{"date":852,"open":853,"high":854,"low":855,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-10",29.3,29.69,29.221,-0.308,-1.04,9600,{"date":860,"open":861,"high":862,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-09",29.5,29.529,0.296,1.01,400,{"date":867,"open":868,"high":868,"low":869,"close":870,"change":871,"percent_change":557,"volume":787,"transactions":9,"vwap":870},"2026-06-08",29.4,29.1,29.233,-0.15,{"date":873,"open":874,"high":874,"low":875,"close":876,"change":877,"percent_change":323,"volume":878,"transactions":9,"vwap":876},"2026-06-05",29.84,29.26,29.383,-0.587,2900,{"date":880,"open":881,"high":813,"low":881,"close":774,"change":882,"percent_change":883,"volume":837,"transactions":9,"vwap":774},"2026-06-04",29.8,0.347,1.17,{"date":885,"open":886,"high":887,"low":888,"close":887,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":887},"2026-06-03",29.615,29.623,29.51,-0.767,-2.52,2600,{"date":893,"open":894,"high":895,"low":329,"close":896,"change":897,"percent_change":644,"volume":898,"transactions":9,"vwap":896},"2026-06-02",30.46,30.5,30.39,-0.61,5800,{"date":900,"open":901,"high":697,"low":901,"close":697,"change":902,"percent_change":903,"volume":714,"transactions":9,"vwap":697},"2026-06-01",30.66,0.599,1.97,{"date":905,"open":906,"high":907,"low":906,"close":908,"change":909,"percent_change":333,"volume":910,"transactions":9,"vwap":908},"2026-05-29",30.33,30.49,30.401,0.261,78300,{"date":912,"open":913,"high":914,"low":913,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-05-28",29.77,30.145,30.14,0.5,1.69,78500,{"date":920,"open":921,"high":922,"low":921,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-27",29.27,29.765,29.64,0.337,1.15,2000,{"date":928,"open":853,"high":929,"low":930,"close":929,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":929},"2026-05-26",29.303,29.231,-0.06,-0.2,3400,{"date":935,"open":936,"high":937,"low":938,"close":938,"change":939,"percent_change":940,"volume":728,"transactions":9,"vwap":938},"2026-05-22",29.6,29.61,29.363,0.063,0.22,{"date":942,"open":943,"high":944,"low":943,"close":853,"change":945,"percent_change":946,"volume":926,"transactions":9,"vwap":853},"2026-05-21",28.87,29.55,0.27,0.93,{"date":948,"open":949,"high":950,"low":949,"close":950,"change":951,"percent_change":564,"volume":952,"transactions":9,"vwap":950},"2026-05-20",28.23,29.030001,0.28,2300,{"date":954,"open":955,"high":956,"low":957,"close":957,"change":958,"percent_change":959,"volume":825,"transactions":9,"vwap":957},"2026-05-19",29.059999,29.16,28.75,-0.29,-1,{"date":961,"open":962,"high":963,"low":962,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-18",28.88,29.13,29.040001,0.243,0.84,5500,{"date":969,"open":970,"high":971,"low":970,"close":971,"change":939,"percent_change":940,"volume":972,"transactions":9,"vwap":971},"2026-05-15",28.48,28.797,1600,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":18,"volume":980,"transactions":9,"vwap":978},"2026-05-14",28.54,28.79,28.33,28.734,0.322,2700,{"date":982,"open":983,"high":984,"low":985,"close":984,"change":986,"percent_change":987,"volume":926,"transactions":9,"vwap":984},"2026-05-13",28.355,28.412,28.26,-0.193,-0.67,{"date":989,"open":990,"high":957,"low":990,"close":991,"change":992,"percent_change":314,"volume":993,"transactions":9,"vwap":991},"2026-05-12",28.6,28.605,-0.035,4600,{"date":995,"open":996,"high":996,"low":997,"close":997,"change":998,"percent_change":999,"volume":720,"transactions":9,"vwap":997},"2026-05-11",28.765,28.64,-0.366,-1.26,{"date":1001,"open":846,"high":846,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":720,"transactions":9,"vwap":1003},"2026-05-08",28.98,29.0060005,-0.417,-1.42,{"date":1007,"open":1008,"high":1008,"low":1009,"close":1009,"change":829,"percent_change":1010,"volume":843,"transactions":9,"vwap":1009},"2026-05-07",29.7,29.423,0.39,{"date":1012,"open":255,"high":840,"low":853,"close":257,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":257},"2026-05-06",-0.028,-0.1,6400,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":795,"transactions":9,"vwap":1021},"2026-05-05",29.405,29.52,29.321,29.338,-0.157,-0.53,{"date":1025,"open":632,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":429,"volume":1030,"transactions":9,"vwap":1028},"2026-05-04",29.72,29.41,29.495,-0.108,4100,{"date":1032,"open":861,"high":1033,"low":861,"close":1034,"change":1035,"percent_change":1036,"volume":865,"transactions":9,"vwap":1034},"2026-05-01",29.643,29.603,0.421,1.44,{"date":1038,"open":1039,"high":1040,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-04-30",28.8,29.182,-0.006,-0.02,500,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1047,"change":1049,"percent_change":958,"volume":1030,"transactions":9,"vwap":1047},"2026-04-29",28.86,29.188,28.84,-0.086,{"date":1051,"open":888,"high":888,"low":1052,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-04-28",29.274,-0.653,-2.18,1500,{"date":1057,"open":774,"high":774,"low":289,"close":1058,"change":1059,"percent_change":168,"volume":1060,"transactions":9,"vwap":1058},"2026-04-27",29.927,-0.01,1100,{"date":1062,"open":1063,"high":1063,"low":1064,"close":1064,"change":1065,"percent_change":1066,"volume":750,"transactions":9,"vwap":1064},"2026-04-24",29.945,29.937,0.323,1.09,{"date":1068,"open":1069,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-04-23",30.18,29.18,29.614,-0.777,-2.56,10200,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1078,"change":1080,"percent_change":1081,"volume":825,"transactions":9,"vwap":1078},"2026-04-22",30.298,30.391,30.28,0.109,0.36,{"date":1083,"open":1084,"high":1084,"low":1085,"close":1085,"change":1086,"percent_change":1087,"volume":1055,"transactions":9,"vwap":1085},"2026-04-21",31.2,30.282,-0.517,-1.68,{"date":1089,"open":1090,"high":1091,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":735,"transactions":9,"vwap":1091},"2026-04-20",30.609,30.799,0.219,0.72,{"date":1095,"open":1096,"high":1097,"low":650,"close":650,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":650},"2026-04-17",30.815,30.945,0.495,1.65,5000,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":763,"volume":1030,"transactions":9,"vwap":1106},"2026-04-16",30.1,30.22,29.96,30.084999,0.077,{"date":1109,"open":1110,"high":598,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":743,"transactions":9,"vwap":1111},"2026-04-15",29.715,30.0079994,0.79,2.7,{"date":1115,"open":1116,"high":1117,"low":1116,"close":1118,"change":1119,"percent_change":1120,"volume":743,"transactions":9,"vwap":1118},"2026-04-14",28.93,29.35,29.218,0.47,1.63,{"date":1122,"open":1123,"high":1124,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-13",27.91,28.748,0.875,3.14,13800,{"date":1129,"open":1130,"high":1130,"low":1131,"close":1132,"change":420,"percent_change":713,"volume":795,"transactions":9,"vwap":1132},"2026-04-10",28.11,27.86,27.873,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":512,"volume":1140,"transactions":9,"vwap":1138},"2026-04-09",27.87,28.21,27.82,28.113,-0.217,3900,{"date":1142,"open":1002,"high":1143,"low":977,"close":977,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":977},"2026-04-08",29.15,0.554,1.99,5200,{"date":1148,"open":1149,"high":1150,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1043,"transactions":9,"vwap":1150},"2026-04-07",27.58,27.776,-0.134,-0.48,{"date":1154,"open":1155,"high":1123,"low":1155,"close":1123,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1123},"2026-04-06",27.7,0.374,1.36,1700,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1162,"change":863,"percent_change":1066,"volume":1164,"transactions":9,"vwap":1162},"2026-04-02",26.74,27.536,26.63,9200,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1169,"change":695,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-04-01",27.38,27.45,27.24,0.07,9300,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-03-31",26.83,27.35,26.61,27.22,0.74,2.79,5400,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":980,"transactions":9,"vwap":1186},"2026-03-30",26.39,26.76,26.35,26.48,0.354,1.35,{"date":1190,"open":1191,"high":1191,"low":21,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-03-27",26.58,26.126,-1.024,-3.77,6500,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-03-26",27.6,27.65,27.15,-0.33,-1.2,5300,{"date":1205,"open":1206,"high":1206,"low":1207,"close":1207,"change":931,"percent_change":284,"volume":825,"transactions":9,"vwap":1207},"2026-03-25",27.84,27.48,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1212,"change":987,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-03-24",27.51,27.79,27.54,-2.38,6100,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1136,"change":1220,"percent_change":1221,"volume":1060,"transactions":9,"vwap":1136},"2026-03-23",28.28,28.44,28.16,0.455,1.64,{"date":1223,"open":1224,"high":1224,"low":1225,"close":1225,"change":1226,"percent_change":1227,"volume":1055,"transactions":9,"vwap":1225},"2026-03-20",28.07,27.755,-0.526,-1.86,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-19",28.31,28.38,28.24,28.281,-0.382,-1.33,1300,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-03-18",28.99,29.01,28.663,-0.498,-1.71,11000,{"date":1246,"open":1028,"high":1028,"low":956,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-03-17",29.161,0.346,1.2,3700,{"date":1252,"open":1253,"high":1254,"low":1253,"close":1255,"change":1256,"percent_change":1257,"volume":172,"transactions":9,"vwap":1255},"2026-03-16",28.62,28.89,28.815,0.551,1.95,{"date":1259,"open":1260,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":931,"volume":1264,"transactions":9,"vwap":1262},"2026-03-13",28.78,28.214,28.264,-0.016,1200,{"date":1266,"open":943,"high":1267,"low":1217,"close":1217,"change":1268,"percent_change":1269,"volume":818,"transactions":9,"vwap":1217},"2026-03-12",29.045,-0.844,-2.9,{"date":1271,"open":798,"high":798,"low":231,"close":1272,"change":1273,"percent_change":141,"volume":926,"transactions":9,"vwap":1272},"2026-03-11",29.124,-0.056,{"date":1275,"open":1019,"high":1276,"low":1070,"close":1070,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1070},"2026-03-10",29.543,-0.474,-1.6,3200,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":842,"volume":1060,"transactions":9,"vwap":1285},"2026-03-09",29.36,29.655,29.272,29.654,-0.052,{"date":1288,"open":1289,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":158,"volume":993,"transactions":9,"vwap":1291},"2026-03-06",29.71,29.551,29.706,-0.404,{"date":1294,"open":1295,"high":1104,"low":1295,"close":320,"change":1296,"percent_change":1297,"volume":818,"transactions":9,"vwap":320},"2026-03-05",29.83,0.253,0.85,{"date":1299,"open":1295,"high":1105,"low":881,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-04",29.857,0.153,0.52,77900,{"date":1305,"open":1039,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":742,"volume":1310,"transactions":9,"vwap":1308},"2026-03-03",29.865,28.796,29.704,0.062,3000,{"date":1312,"open":1313,"high":783,"low":955,"close":1314,"change":1315,"percent_change":1316,"volume":1171,"transactions":9,"vwap":1314},"2026-03-02",29.2,29.642,-0.118,-0.4,{"date":1318,"open":1319,"high":1320,"low":1319,"close":1320,"change":1321,"percent_change":373,"volume":1060,"transactions":9,"vwap":1320},"2026-02-27",29.75,29.76,-0.306,{"date":1323,"open":1324,"high":1325,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1158,"transactions":9,"vwap":1325},"2026-02-26",29.876,30.066,0.835,2.86,{"date":1329,"open":1330,"high":1331,"low":1330,"close":930,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":930},"2026-02-25",28.95,29.24,0.155,0.53,2100,{"date":1336,"open":1337,"high":1338,"low":1337,"close":1338,"change":1092,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-02-24",28.85,29.076,0.76,3500,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-02-23",28.97,29.02,28.82,28.857,-1.289,-4.28,67200,{"date":1351,"open":1352,"high":1352,"low":1353,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-02-20",30.43,30.146,-0.631,-2.05,22300,{"date":1358,"open":1359,"high":1360,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1264,"transactions":9,"vwap":1360},"2026-02-19",29.94,30.777,0.674,2.24,{"date":1364,"open":185,"high":1365,"low":185,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-02-18",30.24,30.103,0.889,3.04,9500,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1036,"volume":1377,"transactions":9,"vwap":1375},"2026-02-17",28.945,29.23,28.47,29.214,0.414,31000,{"date":1379,"open":1254,"high":1002,"low":1039,"close":1039,"change":1380,"percent_change":1381,"volume":1236,"transactions":9,"vwap":1039},"2026-02-13",0.002,0.01,{"date":1383,"open":1384,"high":1384,"low":1385,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-02-12",30.07,28.798,-1.147,-3.83,30900,{"date":1390,"open":1359,"high":1063,"low":1391,"close":1063,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1063},"2026-02-11",29.79,-0.728,-2.37,8600,{"date":1396,"open":760,"high":1397,"low":1398,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-02-10",31.049999,30.673,0.321,1.06,52900,{"date":1403,"open":1404,"high":1405,"low":1404,"close":1406,"change":1407,"percent_change":591,"volume":1043,"transactions":9,"vwap":1406},"2026-02-09",30.3,30.415,30.352,0.284,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1411,"change":1413,"percent_change":1414,"volume":1146,"transactions":9,"vwap":1411},"2026-02-06",30.01,30.068001,29.875,0.311,1.05,{"date":1416,"open":1417,"high":587,"low":854,"close":1418,"change":1419,"percent_change":1420,"volume":891,"transactions":9,"vwap":1418},"2026-02-05",30.049999,29.757,-1.124,-3.64,{"date":1422,"open":1423,"high":828,"low":776,"close":1424,"change":1425,"percent_change":1426,"volume":818,"transactions":9,"vwap":1424},"2026-02-04",30.739,30.881,-0.042,-0.14,{"date":1428,"open":370,"high":370,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":933,"transactions":9,"vwap":1430},"2026-02-03",30.68,30.923,-1.164,-3.63,{"date":1434,"open":1435,"high":1436,"low":1435,"close":1437,"change":1438,"percent_change":1439,"volume":1236,"transactions":9,"vwap":1437},"2026-02-02",31.93,32.36,32.087002,0.011,0.03,{"date":1441,"open":1442,"high":1442,"low":181,"close":1443,"change":1444,"percent_change":1445,"volume":933,"transactions":9,"vwap":1443},"2026-01-30",32.43,32.076,-0.482,-1.48,{"date":1447,"open":1448,"high":1448,"low":1449,"close":1449,"change":1450,"percent_change":1451,"volume":865,"transactions":9,"vwap":1449},"2026-01-29",33,32.558,-0.422,-1.28,{"date":1453,"open":1454,"high":1454,"low":1455,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-01-28",33.4,32.98,-0.356,-1.07,8400,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":714,"transactions":9,"vwap":1464},"2026-01-27",33.39,33.46,33.28,33.336,-0.194,-0.58,{"date":1468,"open":1469,"high":1470,"low":1469,"close":1471,"change":1472,"percent_change":445,"volume":1473,"transactions":9,"vwap":1471},"2026-01-26",33.47,33.6,33.53,0.065,39400,{"date":1475,"open":1476,"high":1476,"low":1477,"close":1477,"change":1478,"percent_change":1479,"volume":720,"transactions":9,"vwap":1477},"2026-01-23",33.48,33.465,0.047,0.14,{"date":1481,"open":1482,"high":1483,"low":1482,"close":1483,"change":1484,"percent_change":564,"volume":1485,"transactions":9,"vwap":1483},"2026-01-22",33.34,33.418,0.32,8000,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":952,"transactions":9,"vwap":1491},"2026-01-21",33.040001,33.15,33.02,33.098,0.06,0.18,{"date":1495,"open":1490,"high":1496,"low":1490,"close":1497,"change":1498,"percent_change":1499,"volume":818,"transactions":9,"vwap":1497},"2026-01-20",33.44,33.037998,-0.667,-1.98,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-01-16",33.68,33.79,33.67,33.705,-0.241,-0.71,10500,{"date":1510,"open":1511,"high":1511,"low":1512,"close":1512,"change":1513,"percent_change":857,"volume":172,"transactions":9,"vwap":1512},"2026-01-15",34.18,33.946,-0.358,{"date":1515,"open":1516,"high":1517,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":933,"transactions":9,"vwap":1517},"2026-01-14",34.14,34.304,-0.309,-0.89,{"date":1521,"open":1522,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1507,"volume":1526,"transactions":9,"vwap":1524},"2026-01-13",34.81,34.43,34.613,-0.247,179000,{"date":1528,"open":1522,"high":1529,"low":1522,"close":1529,"change":1530,"percent_change":1201,"volume":750,"transactions":9,"vwap":1529},"2026-01-12",34.86,-0.116,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1534,"change":1536,"percent_change":1537,"volume":1236,"transactions":9,"vwap":1534},"2026-01-09",34.92,34.976,34.88,-0.096,-0.27,{"date":1539,"open":1540,"high":1540,"low":1541,"close":1541,"change":1542,"percent_change":48,"volume":865,"transactions":9,"vwap":1541},"2026-01-08",35.13,35.071999,0.034,{"date":1544,"open":1545,"high":1545,"low":1546,"close":1546,"change":1547,"percent_change":802,"volume":1548,"transactions":9,"vwap":1546},"2026-01-07",35.12,35.037998,-0.199,11700,{"date":1550,"open":1551,"high":1552,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-01-06",34.83,35.237,0.479,1.38,7900,{"date":1557,"open":1558,"high":1559,"low":1558,"close":1560,"change":1561,"percent_change":1562,"volume":714,"transactions":9,"vwap":1560},"2026-01-05",34.35,35.17,34.758,0.583,1.71,{"date":1564,"open":1565,"high":1566,"low":1565,"close":1567,"change":1568,"percent_change":958,"volume":837,"transactions":9,"vwap":1567},"2026-01-02",34.132,34.271,34.175,-0.099,{"date":1570,"open":1571,"high":1571,"low":1572,"close":1572,"change":1573,"percent_change":373,"volume":926,"transactions":9,"vwap":1572},"2025-12-31",34.468,34.274,-0.354,{"date":1575,"open":1576,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":728,"transactions":9,"vwap":1578},"2025-12-30",34.72,34.62,34.628,-0.122,-0.35,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":842,"percent_change":1587,"volume":825,"transactions":9,"vwap":1586},"2025-12-29",34.78,34.87,34.711,34.75,-0.52,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1591,"change":1593,"percent_change":916,"volume":1594,"transactions":9,"vwap":1591},"2025-12-26",34.835,34.93,34.82,0.174,8100,{"date":1596,"open":1597,"high":1598,"low":1597,"close":1599,"change":1600,"percent_change":520,"volume":825,"transactions":9,"vwap":1599},"2025-12-24",34.53,34.782,34.756,0.226,{"date":1602,"open":1603,"high":1603,"low":1597,"close":1597,"change":1604,"percent_change":1605,"volume":714,"transactions":9,"vwap":1597},"2025-12-23",34.64,-0.214,-0.62,{"date":1607,"open":1608,"high":1609,"low":1608,"close":1610,"change":1611,"percent_change":1612,"volume":952,"transactions":9,"vwap":1610},"2025-12-22",34.7,34.909,34.744,0.2,0.58,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1617,"change":1618,"percent_change":1619,"volume":1236,"transactions":9,"vwap":1617},"2025-12-19",34.586,34.6,34.544,0.159,0.46,{"date":1621,"open":1622,"high":1623,"low":1622,"close":1624,"change":1625,"percent_change":341,"volume":1340,"transactions":9,"vwap":1624},"2025-12-18",34.36,34.443,34.385,0.441,{"date":1627,"open":1558,"high":1558,"low":1628,"close":1628,"change":1629,"percent_change":429,"volume":1630,"transactions":9,"vwap":1628},"2025-12-17",33.944,-0.123,78000,{"date":1632,"open":1633,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1508,"transactions":9,"vwap":1635},"2025-12-16",34.28,34.014,34.067001,-0.055,-0.16,{"date":1639,"open":1640,"high":1640,"low":1641,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2025-12-15",34.322,34.122,-0.487,-1.41,14400,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":940,"volume":1652,"transactions":9,"vwap":1650},"2025-12-12",34.74,34.79,34.55,34.609,0.076,5700,{"date":1654,"open":1655,"high":1656,"low":1655,"close":1657,"change":1658,"percent_change":1333,"volume":1659,"transactions":9,"vwap":1657},"2025-12-11",34.31,34.556,34.533,0.182,6700,{"date":1661,"open":1511,"high":1662,"low":1663,"close":1664,"change":1107,"percent_change":940,"volume":825,"transactions":9,"vwap":1664},"2025-12-10",34.45,34.080002,34.351,{"date":1666,"open":1667,"high":1668,"low":1667,"close":1572,"change":1669,"percent_change":848,"volume":1171,"transactions":9,"vwap":1572},"2025-12-09",33.95,34.287,0.204,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1673,"change":1675,"percent_change":1479,"volume":735,"transactions":9,"vwap":1673},"2025-12-08",34.064999,34.07,34.060001,0.046,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":216,"volume":735,"transactions":9,"vwap":1681},"2025-12-05",34.029999,34.24,34.02,34.023998,0.186,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1170,"volume":735,"transactions":9,"vwap":1688},"2025-12-04",33.699,33.92,33.685,33.838,0.025,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1612,"volume":735,"transactions":9,"vwap":1695},"2025-12-03",33.57,33.87,33.55,33.813,0.194,{"date":1698,"open":1699,"high":1700,"low":1699,"close":1701,"change":1702,"percent_change":848,"volume":735,"transactions":9,"vwap":1701},"2025-12-02",33.42,33.706,33.619,0.202,{"date":1704,"open":1705,"high":1504,"low":1705,"close":1706,"change":1707,"percent_change":420,"volume":1074,"transactions":9,"vwap":1706},"2025-12-01",33.13,33.417,-0.081,{"date":1709,"open":1710,"high":1710,"low":1711,"close":1711,"change":225,"percent_change":1400,"volume":843,"transactions":9,"vwap":1711},"2025-11-28",33.555,33.498,{"date":1713,"open":1488,"high":1714,"low":1488,"close":1715,"change":909,"percent_change":1112,"volume":1716,"transactions":9,"vwap":1715},"2025-11-26",33.3,33.148,7300,{"date":1718,"open":1719,"high":1720,"low":1719,"close":1721,"change":1722,"percent_change":1723,"volume":735,"transactions":9,"vwap":1721},"2025-11-25",32.355,32.896,32.887,0.796,2.48,{"date":1725,"open":410,"high":1726,"low":410,"close":1727,"change":1728,"percent_change":520,"volume":972,"transactions":9,"vwap":1727},"2025-11-24",32.145,32.091,0.206,{"date":1730,"open":1731,"high":740,"low":1732,"close":1733,"change":1734,"percent_change":573,"volume":1735,"transactions":9,"vwap":1733},"2025-11-21",31.49,31.31,31.885,0.743,10400,{"date":1737,"open":1738,"high":1738,"low":1739,"close":1739,"change":1740,"percent_change":1741,"volume":1060,"transactions":9,"vwap":1739},"2025-11-20",32.294,31.142,-1.021,-3.17,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-11-19",32.224,32.41,32.029999,32.163,-0.259,-0.8,2200,{"date":1752,"open":1753,"high":1754,"low":1746,"close":1755,"change":1756,"percent_change":945,"volume":1750,"transactions":9,"vwap":1755},"2025-11-18",32.22,32.47,32.422,0.087,{"date":1758,"open":1759,"high":1759,"low":1760,"close":1760,"change":1761,"percent_change":1762,"volume":1060,"transactions":9,"vwap":1760},"2025-11-17",32.79,32.335,-0.524,-1.59,{"date":1764,"open":1765,"high":1455,"low":1765,"close":1766,"change":1767,"percent_change":1426,"volume":728,"transactions":9,"vwap":1766},"2025-11-14",32.54,32.859,-0.046,{"date":1769,"open":1770,"high":1770,"low":1771,"close":1771,"change":1772,"percent_change":1773,"volume":926,"transactions":9,"vwap":1771},"2025-11-13",33.41,32.905,-0.75,-2.23,{"date":1775,"open":1776,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1750,"transactions":9,"vwap":1778},"2025-11-12",33.845,33.654,33.655,0.017,0.05,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1784,"change":1786,"percent_change":1484,"volume":1787,"transactions":9,"vwap":1784},"2025-11-11",33.594,33.638,33.58,0.108,4700,{"date":1789,"open":1790,"high":1471,"low":1791,"close":1471,"change":1792,"percent_change":1010,"volume":1793,"transactions":9,"vwap":1471},"2025-11-10",33.488,33.37,0.129,2500,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1797,"change":1593,"percent_change":1302,"volume":972,"transactions":9,"vwap":1797},"2025-11-07",32.91,33.401,32.8,{"date":1800,"open":1801,"high":1801,"low":1802,"close":1802,"change":1803,"percent_change":1054,"volume":1804,"transactions":9,"vwap":1802},"2025-11-06",33.73,33.227,-0.742,7800,{"date":1806,"open":1807,"high":1808,"low":1807,"close":1809,"change":48,"percent_change":1810,"volume":172,"transactions":9,"vwap":1809},"2025-11-05",33.88,34.15,33.969,0.3,{"date":1812,"open":1813,"high":1814,"low":1813,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-11-04",33.7,34.099998,33.869,-0.567,-1.65,20000,{"date":1820,"open":1821,"high":1662,"low":1821,"close":1822,"change":1381,"percent_change":1439,"volume":898,"transactions":9,"vwap":1822},"2025-11-03",34.405,34.436,{"date":1824,"open":1825,"high":1826,"low":1558,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2025-10-31",34.413,34.426,0.396,1.16,4200,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1678,"change":1835,"percent_change":1762,"volume":1836,"transactions":9,"vwap":1678},"2025-10-30",34.049999,34.555,34.0099983,-0.55,1900,{"date":1838,"open":1839,"high":1591,"low":1840,"close":1841,"change":1842,"percent_change":1773,"volume":1659,"transactions":9,"vwap":1841},"2025-10-29",34.9,34.48,34.58,-0.787,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1847,"change":1848,"percent_change":802,"volume":1060,"transactions":9,"vwap":1847},"2025-10-28",35.5,35.52,35.367,-0.198,{"date":1850,"open":1851,"high":20,"low":1852,"close":1853,"change":763,"percent_change":1178,"volume":1854,"transactions":9,"vwap":1853},"2025-10-27",35.54,35.48,35.565,28200,{"date":1856,"open":1845,"high":1857,"low":1858,"close":1858,"change":1859,"percent_change":445,"volume":1860,"transactions":9,"vwap":1858},"2025-10-24",35.56,35.305,0.067,23200,{"date":1862,"open":1863,"high":1864,"low":1863,"close":1864,"change":1865,"percent_change":946,"volume":735,"transactions":9,"vwap":1864},"2025-10-23",34.935,35.238,0.325,{"date":1867,"open":1868,"high":1868,"low":1584,"close":1869,"change":1870,"percent_change":91,"volume":714,"transactions":9,"vwap":1869},"2025-10-22",35.16,34.913,-0.261,{"date":1872,"open":1873,"high":1873,"low":1559,"close":1874,"change":1875,"percent_change":1876,"volume":1060,"transactions":9,"vwap":1874},"2025-10-21",35.211,35.174,0.424,1.22,{"date":1878,"open":1879,"high":1880,"low":1879,"close":1586,"change":1881,"percent_change":18,"volume":1882,"transactions":9,"vwap":1586},"2025-10-20",34.63,34.76,0.389,7200,{"date":1884,"open":1655,"high":1885,"low":1511,"close":1886,"change":1887,"percent_change":188,"volume":891,"transactions":9,"vwap":1886},"2025-10-17",34.37,34.361,0.137,{"date":1889,"open":1890,"high":1890,"low":1674,"close":1891,"change":1892,"percent_change":1451,"volume":1264,"transactions":9,"vwap":1891},"2025-10-16",34.84,34.224,-0.444,{"date":1894,"open":1895,"high":1896,"low":1616,"close":1897,"change":1425,"percent_change":314,"volume":1898,"transactions":9,"vwap":1897},"2025-10-15",34.97,35.047001,34.668,10700,{"date":1900,"open":1674,"high":1648,"low":1674,"close":1901,"change":1902,"percent_change":1903,"volume":993,"transactions":9,"vwap":1901},"2025-10-14",34.71,0.168,0.49,{"date":1905,"open":1906,"high":1907,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":972,"transactions":9,"vwap":1907},"2025-10-13",34.44,34.542,0.605,1.78,{"date":1911,"open":1912,"high":1912,"low":1913,"close":1913,"change":1914,"percent_change":1915,"volume":972,"transactions":9,"vwap":1913},"2025-10-10",35.083,33.937,-1.098,-3.13,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1920,"change":1921,"percent_change":1922,"volume":1829,"transactions":9,"vwap":1920},"2025-10-09",35.39,35.43,35.035,-0.388,-1.1,{"date":1924,"open":1925,"high":1926,"low":1925,"close":1926,"change":1927,"percent_change":242,"volume":1055,"transactions":9,"vwap":1926},"2025-10-08",35.269,35.423,0.218,{"date":1929,"open":1930,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1643,"volume":728,"transactions":9,"vwap":1932},"2025-10-07",35.71,35.14,35.205,-0.505,{"date":1935,"open":1936,"high":1930,"low":1937,"close":1930,"change":1938,"percent_change":1484,"volume":825,"transactions":9,"vwap":1930},"2025-10-06",35.51,35.435,0.115,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1381,"volume":1015,"transactions":9,"vwap":1944},"2025-10-03",35.69,35.81,35.575,35.595,0.004,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":131,"volume":1953,"transactions":9,"vwap":1951},"2025-10-02",35.35,35.639,35.28,35.591,0.208,6200,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":952,"transactions":9,"vwap":1959},"2025-10-01",35.391,35.42,35.375,35.383,-0.192,-0.54,{"date":1963,"open":1964,"high":1964,"low":1845,"close":1943,"change":1965,"percent_change":1966,"volume":980,"transactions":9,"vwap":1943},"2025-09-30",35.935,-0.489,-1.36,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-09-29",36.0099983,36.064999,35.865,36.063999,0.286,0.8,3800,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1979,"change":260,"percent_change":112,"volume":972,"transactions":9,"vwap":1979},"2025-09-26",35.637,35.778,35.62,{"date":1982,"open":1936,"high":1930,"low":1983,"close":1984,"change":1604,"percent_change":269,"volume":1203,"transactions":9,"vwap":1984},"2025-09-25",35.33,35.668,{"date":1986,"open":1987,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-09-24",36.12,35.847,35.882,-0.313,-0.86,3600,{"date":1994,"open":1995,"high":174,"low":1996,"close":1996,"change":1997,"percent_change":1519,"volume":1195,"transactions":9,"vwap":1996},"2025-09-23",36.545,36.195,-0.325,{"date":1999,"open":2000,"high":2001,"low":2000,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-09-22",36.21,36.541,36.52,0.048,0.13,29100,{"date":2007,"open":2008,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":141,"volume":2012,"transactions":9,"vwap":2010},"2025-09-19",36.55,36.38,36.472,-0.07,69900,{"date":2014,"open":2015,"high":1995,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":743,"transactions":9,"vwap":2016},"2025-09-18",36.215,36.542,0.526,1.46,{"date":2020,"open":2021,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-09-17",36.169,35.98,36.015999,-0.158,-0.44,7400,{"date":2028,"open":2029,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-09-16",36.25,35.78,36.174,-0.077,-0.21,28300,{"date":2036,"open":2037,"high":2038,"low":2029,"close":2039,"change":1065,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-09-15",36.3,36.33,36.251,0.9,23900,{"date":2043,"open":2044,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":1810,"volume":2048,"transactions":9,"vwap":2046},"2025-09-12",35.94,35.737,35.928,0.107,11400,{"date":2050,"open":2051,"high":2052,"low":2051,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-09-11",35.252,35.85,35.821,0.757,2.16,62700,{"date":2058,"open":2059,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-09-10",35.4,35.0099983,35.063999,-0.31,-0.88,13600,{"date":2066,"open":2067,"high":1918,"low":2068,"close":2069,"change":2070,"percent_change":842,"volume":2048,"transactions":9,"vwap":2069},"2025-09-09",35.245,35.24,35.374,-0.063,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":1828,"volume":2078,"transactions":9,"vwap":2076},"2025-09-08",35.060001,35.44,35.049999,35.437,0.405,23500,{"date":2080,"open":2081,"high":2082,"low":1535,"close":2083,"change":2084,"percent_change":348,"volume":2085,"transactions":9,"vwap":2083},"2025-09-05",35.15,35.25,35.032001,0.057,36900,{"date":2087,"open":1586,"high":2088,"low":2089,"close":2088,"change":2090,"percent_change":2091,"volume":1164,"transactions":9,"vwap":2088},"2025-09-04",34.975,34.59,0.383,1.11,{"date":2093,"open":2094,"high":1616,"low":1662,"close":2095,"change":1332,"percent_change":769,"volume":2096,"transactions":9,"vwap":2095},"2025-09-03",34.57,34.592,48500,{"date":2098,"open":2099,"high":1840,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-09-02",34.22,34.11,34.437,-0.352,-1.01,15200,{"date":2106,"open":2107,"high":2108,"low":2107,"close":2108,"change":2109,"percent_change":685,"volume":1043,"transactions":9,"vwap":2108},"2025-08-29",34.731,34.789,-0.173,{"date":2111,"open":2073,"high":2073,"low":1839,"close":2112,"change":1080,"percent_change":112,"volume":1055,"transactions":9,"vwap":2112},"2025-08-28",34.962,{"date":2114,"open":2115,"high":1584,"low":2115,"close":2116,"change":979,"percent_change":946,"volume":825,"transactions":9,"vwap":2116},"2025-08-27",34.754,34.853,{"date":2118,"open":2119,"high":2119,"low":1662,"close":2120,"change":2121,"percent_change":1014,"volume":2122,"transactions":9,"vwap":2120},"2025-08-26",34.593,34.531,-0.034,22100,{"date":2124,"open":2125,"high":2125,"low":2126,"close":2126,"change":2127,"percent_change":2128,"volume":1279,"transactions":9,"vwap":2126},"2025-08-25",34.739,34.565,-0.378,-1.08,{"date":2130,"open":2131,"high":2132,"low":2131,"close":2133,"change":2134,"percent_change":2135,"volume":172,"transactions":9,"vwap":2133},"2025-08-22",34.3,35,34.943,0.905,2.66,{"date":2137,"open":2138,"high":2139,"low":2138,"close":2139,"change":2140,"percent_change":2063,"volume":825,"transactions":9,"vwap":2139},"2025-08-21",33.99,34.037998,-0.303,{"date":2142,"open":2143,"high":2144,"low":1663,"close":2144,"change":2145,"percent_change":1835,"volume":787,"transactions":9,"vwap":2144},"2025-08-20",34.26,34.341,-0.191,{"date":2147,"open":1522,"high":1522,"low":2148,"close":2148,"change":2149,"percent_change":2150,"volume":735,"transactions":9,"vwap":2148},"2025-08-19",34.532,-0.302,-0.87,{"date":2152,"open":2153,"high":1839,"low":1583,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-08-18",34.85,34.834,0.231,0.67,9800,{"date":2159,"open":2160,"high":2161,"low":2160,"close":2162,"change":2163,"percent_change":1484,"volume":1236,"transactions":9,"vwap":2162},"2025-08-15",34.5,34.73,34.603,0.112,{"date":2165,"open":2166,"high":1597,"low":2166,"close":2167,"change":2168,"percent_change":1519,"volume":818,"transactions":9,"vwap":2167},"2025-08-14",34.365,34.491,-0.311,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2172,"change":2174,"percent_change":2175,"volume":1140,"transactions":9,"vwap":2172},"2025-08-13",34.56,34.802,34.4,0.499,1.45,{"date":2177,"open":1807,"high":2178,"low":1807,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-08-12",34.303,0.677,2.01,8200,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-08-11",33.76,33.8,33.626,-0.223,-0.66,28100,{"date":2191,"open":2192,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-08-08",34.39,33.829,33.849,-0.496,-1.44,11600,{"date":2199,"open":1616,"high":1616,"low":2200,"close":2201,"change":2202,"percent_change":48,"volume":850,"transactions":9,"vwap":2201},"2025-08-07",34.091999,34.345,0.033,{"date":2204,"open":2143,"high":2192,"low":2100,"close":2205,"change":763,"percent_change":1339,"volume":2206,"transactions":9,"vwap":2205},"2025-08-06",34.312,12400,{"date":2208,"open":1673,"high":2209,"low":1834,"close":2210,"change":2211,"percent_change":153,"volume":728,"transactions":9,"vwap":2210},"2025-08-05",34.169,34.051998,-0.143,{"date":2213,"open":2214,"high":2215,"low":2214,"close":2215,"change":2216,"percent_change":849,"volume":952,"transactions":9,"vwap":2215},"2025-08-04",33.82,34.195,0.688,{"date":2218,"open":1503,"high":1503,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-08-01",33.32,33.507,-0.801,-2.33,10100,{"date":2225,"open":2226,"high":2226,"low":2227,"close":2227,"change":2228,"percent_change":727,"volume":2229,"transactions":9,"vwap":2227},"2025-07-31",35.029999,34.308,-0.672,13400,{"date":2231,"open":2073,"high":2232,"low":1839,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-07-30",35.23,34.98,0.271,0.78,29900,{"date":2238,"open":2239,"high":1591,"low":1597,"close":2240,"change":2241,"percent_change":461,"volume":2242,"transactions":9,"vwap":2240},"2025-07-29",34.91,34.709,-0.411,8900,{"date":2244,"open":2245,"high":2246,"low":1545,"close":1545,"change":2247,"percent_change":2248,"volume":779,"transactions":9,"vwap":1545},"2025-07-28",35.257,35.27,-0.177,-0.5,{"date":2250,"open":2251,"high":2252,"low":2073,"close":2252,"change":2253,"percent_change":529,"volume":1735,"transactions":9,"vwap":2252},"2025-07-25",35.119,35.297,0.027,{"date":2255,"open":1851,"high":1851,"low":2246,"close":2246,"change":2109,"percent_change":685,"volume":1015,"transactions":9,"vwap":2246},"2025-07-24",{"date":2257,"open":2258,"high":2259,"low":1948,"close":2260,"change":2163,"percent_change":1484,"volume":1804,"transactions":9,"vwap":2260},"2025-07-23",35.37,35.519,35.443,{"date":2262,"open":1545,"high":2263,"low":2264,"close":2263,"change":1973,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-07-22",35.331,34.95,0.82,17500,{"date":2268,"open":2269,"high":2082,"low":2270,"close":2271,"change":2272,"percent_change":68,"volume":2273,"transactions":9,"vwap":2271},"2025-07-21",35.02,34.96,35.044998,0.114,3300,{"date":2275,"open":2233,"high":2233,"low":2276,"close":2277,"change":2278,"percent_change":1810,"volume":1310,"transactions":9,"vwap":2277},"2025-07-18",34.809,34.931,0.105,{"date":2280,"open":2089,"high":1590,"low":2171,"close":2281,"change":2282,"percent_change":2283,"volume":933,"transactions":9,"vwap":2281},"2025-07-17",34.826,0.393,1.14,{"date":2285,"open":2286,"high":2287,"low":2286,"close":2287,"change":2288,"percent_change":1333,"volume":1055,"transactions":9,"vwap":2287},"2025-07-16",34.281,34.433,0.183,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2293,"change":1316,"percent_change":2294,"volume":898,"transactions":9,"vwap":2293},"2025-07-15",34.736,34.8,34.25,-1.15,{"date":2296,"open":2171,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":945,"volume":2301,"transactions":9,"vwap":2299},"2025-07-14",34.67,34.51,34.65,0.095,16000,{"date":2303,"open":1648,"high":1648,"low":2304,"close":1833,"change":2305,"percent_change":1202,"volume":2306,"transactions":9,"vwap":1833},"2025-07-11",34.52,-0.418,6600,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":2202,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2312},"2025-07-10",34.839,35.07,34.815,34.973,0.09,5900,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2318,"change":2320,"percent_change":966,"volume":1882,"transactions":9,"vwap":2318},"2025-07-09",34.89,34.94,34.77,0.292,{"date":2322,"open":1648,"high":1551,"low":1649,"close":2323,"change":2324,"percent_change":2033,"volume":2325,"transactions":9,"vwap":2323},"2025-07-08",34.648,-0.072,6000,{"date":2327,"open":1890,"high":1890,"low":2328,"close":1576,"change":2329,"percent_change":842,"volume":1055,"transactions":9,"vwap":1576},"2025-07-07",34.615,-0.061,{"date":2331,"open":1880,"high":2311,"low":1608,"close":2332,"change":763,"percent_change":610,"volume":926,"transactions":9,"vwap":2332},"2025-07-03",34.781,{"date":2334,"open":2335,"high":1603,"low":2336,"close":2337,"change":2338,"percent_change":62,"volume":891,"transactions":9,"vwap":2337},"2025-07-02",34.49,34.38,34.521,-0.018,{"date":2340,"open":1649,"high":2341,"low":2342,"close":2343,"change":1530,"percent_change":1201,"volume":771,"transactions":9,"vwap":2343},"2025-07-01",34.675,34.34,34.539,{"date":2345,"open":1576,"high":1647,"low":1597,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-06-30",34.655,0.175,0.51,19000,{"date":2351,"open":2143,"high":1597,"low":1516,"close":1840,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":1840},"2025-06-27",0.404,1.19,8500,{"date":2356,"open":2357,"high":2358,"low":1813,"close":2358,"change":2359,"percent_change":564,"volume":2360,"transactions":9,"vwap":2358},"2025-06-26",33.75,34.076,0.329,2800,{"date":2362,"open":706,"high":1673,"low":2363,"close":2364,"change":2365,"percent_change":2103,"volume":2366,"transactions":9,"vwap":2364},"2025-06-25",33.71,33.747,-0.345,19700,{"date":2368,"open":1807,"high":1808,"low":1801,"close":2200,"change":2369,"percent_change":2180,"volume":2370,"transactions":9,"vwap":2200},"2025-06-24",0.672,19300,{"date":2372,"open":2373,"high":1699,"low":2374,"close":1699,"change":2375,"percent_change":2376,"volume":1829,"transactions":9,"vwap":1699},"2025-06-23",32.93,32.85,0.501,1.52,{"date":2378,"open":2379,"high":2379,"low":2380,"close":2381,"change":2382,"percent_change":314,"volume":1195,"transactions":9,"vwap":2381},"2025-06-20",33.18,32.852,32.919,-0.041,{"date":2384,"open":2385,"high":2379,"low":2385,"close":2386,"change":1041,"percent_change":1042,"volume":1555,"transactions":9,"vwap":2386},"2025-06-18",32.915,32.96,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2391,"change":2392,"percent_change":2393,"volume":1250,"transactions":9,"vwap":2391},"2025-06-17",32.99,33.21,32.966,-0.125,-0.38,{"date":2395,"open":2396,"high":2397,"low":2396,"close":2398,"change":2156,"percent_change":2399,"volume":1140,"transactions":9,"vwap":2398},"2025-06-16",32.76,33.16,33.091,2.07,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2404,"change":2405,"percent_change":2406,"volume":952,"transactions":9,"vwap":2404},"2025-06-13",32.67,32.75,32.421,-0.697,-2.1,{"date":2408,"open":1714,"high":2409,"low":2410,"close":2410,"change":2411,"percent_change":1451,"volume":2412,"transactions":9,"vwap":2410},"2025-06-12",33.365,33.118,-0.43,10000,{"date":2414,"open":2415,"high":2415,"low":2416,"close":2416,"change":2417,"percent_change":2418,"volume":1146,"transactions":9,"vwap":2416},"2025-06-11",33.78,33.548,0.049,0.15,{"date":2420,"open":1476,"high":2421,"low":1791,"close":2421,"change":2422,"percent_change":871,"volume":771,"transactions":9,"vwap":2421},"2025-06-10",33.499,-0.051,{"date":2424,"open":2425,"high":2425,"low":1694,"close":1694,"change":2426,"percent_change":1537,"volume":1180,"transactions":9,"vwap":1694},"2025-06-09",33.62,-0.092,{"date":2428,"open":1469,"high":2429,"low":1469,"close":2430,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-06-06",33.66,33.642,0.442,1.33,3100,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2438,"change":2439,"percent_change":1484,"volume":1793,"transactions":9,"vwap":2438},"2025-06-05",33.29,33.52,33.2,0.106,{"date":2441,"open":2442,"high":2443,"low":2442,"close":2443,"change":2444,"percent_change":591,"volume":926,"transactions":9,"vwap":2443},"2025-06-04",32.94,33.094002,0.308,{"date":2446,"open":2447,"high":2448,"low":2447,"close":2449,"change":348,"percent_change":1903,"volume":2433,"transactions":9,"vwap":2449},"2025-06-03",32.57,32.88,32.786,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2453,"change":2455,"percent_change":1493,"volume":972,"transactions":9,"vwap":2453},"2025-06-02",32.42,32.626,32.35,0.059,{"date":2457,"open":2458,"high":2459,"low":732,"close":2459,"change":2460,"percent_change":1612,"volume":1055,"transactions":9,"vwap":2459},"2025-05-30",32.3,32.567,0.187,{"date":2462,"open":2463,"high":2463,"low":2464,"close":2464,"change":2465,"percent_change":477,"volume":1264,"transactions":9,"vwap":2464},"2025-05-29",32.81,32.38,-0.248,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":2472,"percent_change":429,"volume":728,"transactions":9,"vwap":2471},"2025-05-28",32.62,32.63,32.615,32.628,-0.117,{"date":2474,"open":2475,"high":2476,"low":2475,"close":2476,"change":2477,"percent_change":2478,"volume":1829,"transactions":9,"vwap":2476},"2025-05-27",32.539,32.745,0.575,1.79,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":1629,"percent_change":2393,"volume":728,"transactions":9,"vwap":2484},"2025-05-23",32.040001,32.31,32.021,32.17,{"date":2486,"open":2454,"high":2452,"low":2487,"close":2487,"change":2084,"percent_change":1493,"volume":1164,"transactions":9,"vwap":2487},"2025-05-22",32.293,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2492,"change":2493,"percent_change":2406,"volume":2494,"transactions":9,"vwap":2492},"2025-05-21",32.665,32.72,32.236,-0.69,10900,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":2211,"percent_change":2411,"volume":1652,"transactions":9,"vwap":2500},"2025-05-20",33.0099983,33.080002,32.9,32.926,{"date":2502,"open":2503,"high":2504,"low":2503,"close":2504,"change":2505,"percent_change":2506,"volume":1340,"transactions":9,"vwap":2504},"2025-05-19",32.68,33.069,-0.031,-0.09,{"date":2508,"open":2373,"high":2509,"low":2373,"close":2509,"change":2510,"percent_change":1188,"volume":720,"transactions":9,"vwap":2509},"2025-05-16",33.099998,0.44,{"date":2512,"open":2513,"high":2514,"low":1765,"close":2515,"change":2516,"percent_change":685,"volume":1836,"transactions":9,"vwap":2515},"2025-05-15",32.61,32.73,32.66,-0.161,{"date":2518,"open":2519,"high":2520,"low":2519,"close":2520,"change":2521,"percent_change":333,"volume":1236,"transactions":9,"vwap":2520},"2025-05-14",32.53,32.821,0.282,{"date":2523,"open":2524,"high":2468,"low":2524,"close":2475,"change":1248,"percent_change":2525,"volume":1264,"transactions":9,"vwap":2475},"2025-05-13",32.44,1.07,{"date":2527,"open":2528,"high":2529,"low":2528,"close":2530,"change":2531,"percent_change":2532,"volume":1594,"transactions":9,"vwap":2530},"2025-05-12",31.92,32.239,32.193,1.068,3.43,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2537,"change":314,"percent_change":2393,"volume":1836,"transactions":9,"vwap":2537},"2025-05-09",31.15,31.17,31.125,{"date":2539,"open":2535,"high":2540,"low":2541,"close":379,"change":2542,"percent_change":2543,"volume":2544,"transactions":9,"vwap":379},"2025-05-08",31.47,31.08,0.384,1.24,35500,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2548,"change":1119,"percent_change":2550,"volume":972,"transactions":9,"vwap":2548},"2025-05-07",30.809,30.861,30.758,1.55,{"date":2552,"open":2553,"high":2554,"low":2555,"close":1078,"change":2556,"percent_change":512,"volume":2273,"transactions":9,"vwap":1078},"2025-05-06",30.36,30.53,30.29,-0.236,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2561,"change":2562,"percent_change":1612,"volume":1836,"transactions":9,"vwap":2561},"2025-05-05",30.719,30.94,30.627,0.176,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":1145,"volume":728,"transactions":9,"vwap":2568},"2025-05-02",30.395,30.62,30.191,30.451,0.594,{"date":2571,"open":1412,"high":2572,"low":1300,"close":1300,"change":2573,"percent_change":1170,"volume":2314,"transactions":9,"vwap":1300},"2025-05-01",30.059999,0.021,{"date":2575,"open":2576,"high":2577,"low":2576,"close":2577,"change":2578,"percent_change":916,"volume":952,"transactions":9,"vwap":2577},"2025-04-30",29.049999,29.836,0.149,{"date":2580,"open":1117,"high":854,"low":1117,"close":2581,"change":2582,"percent_change":966,"volume":2583,"transactions":9,"vwap":2581},"2025-04-29",29.687,0.247,21600,{"date":178,"open":631,"high":631,"low":2585,"close":840,"change":62,"percent_change":2586,"volume":1043,"transactions":9,"vwap":840},29.29,-0.17]