[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DGIN":3,"homepage-market-summary":28,"stock-historical-DGIN":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DGIN","2026-10-02",{"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},"VanEck Digital India ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.2655,0.7782,"Annual",{"close":17,"open":17,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},34.35,34.39,34.0767,0.2733,0.8,1664.385,43.8,30.2,4344.901821772908,30.5,1146,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":179},365,1000,{"period_high":174,"period_low":24,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},44.495,4293,1567070.357265,-14.38,"2025-04-22",[180,183,193,203,212,222,231,241,250,259,270,280,291,301,311,321,330,341,351,361,369,378,387,395,403,413,420,430,440,448,459,468,478,488,495,502,511,518,527,536,545,554,564,572,582,590,597,606,616,624,633,642,652,660,669,678,686,696,703,711,719,725,733,740,747,753,760,766,774,780,789,796,803,811,817,823,830,836,844,852,858,864,870,877,884,891,899,906,913,918,926,933,939,947,954,961,969,975,980,987,995,1003,1009,1016,1022,1028,1035,1039,1047,1052,1059,1064,1069,1076,1083,1089,1096,1105,1111,1116,1122,1129,1136,1143,1152,1159,1164,1170,1176,1184,1192,1199,1207,1213,1220,1228,1235,1241,1250,1256,1261,1268,1275,1282,1289,1294,1303,1311,1320,1329,1337,1344,1351,1357,1365,1372,1377,1384,1390,1395,1401,1408,1415,1423,1430,1435,1443,1452,1459,1468,1476,1482,1488,1494,1500,1506,1514,1519,1525,1533,1539,1548,1555,1561,1568,1575,1583,1590,1597,1603,1608,1614,1622,1627,1633,1638,1646,1653,1659,1667,1675,1680,1684,1690,1698,1705,1711,1718,1725,1732,1739,1747,1753,1760,1764,1772,1778,1782,1789,1794,1800,1804,1809,1815,1823,1829,1834,1839,1846,1852,1859,1865,1870,1875,1883,1889,1893,1898,1905,1911,1916,1920,1925,1930,1938,1943,1948,1956,1961,1968,1976,1982,1987,1994,2000,2006,2013,2018,2023,2026,2032,2039,2044,2051,2056,2063,2069,2075,2080,2084,2091,2095,2099,2103,2109,2117,2121,2125,2129,2135,2141,2146,2150,2155,2161,2163,2169,2173,2177,2184,2191,2198,2204,2209,2212,2218,2222,2228,2233,2238,2244,2250,2257,2264,2269,2275,2281,2289,2296,2302,2308,2314,2320,2326,2332,2339,2344,2349,2356,2363,2368,2374,2380,2385,2390,2395,2400,2406,2411,2417,2421,2427,2433,2440,2444,2450,2454,2459,2462,2467,2474,2479,2483,2485,2490,2495,2501,2506,2512,2518,2521,2527,2534,2541,2545,2552,2558,2561,2566,2570,2576,2583,2589,2595,2600],{"date":5,"open":17,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},55,34.3604,{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",34.15,34.18,34.065,-0.4476,-1.3,1675.697277,45,34.1322,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",34.58,34.5,34.5243,-0.2597,-0.75,1138.434,43,34.5125,{"date":204,"open":205,"high":206,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",34.695,34.784,-0.166,-0.47,726.308,24,34.7295,{"date":213,"open":214,"high":215,"low":216,"close":215,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",34.88,34.95,34.87,-0.5,-1.41,937.1805,41,34.8776,{"date":223,"open":224,"high":225,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",35.285,35.45,-0.08,-0.23,1807.9326,50,35.3495,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":70,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",35.52,35.5324,35.455,35.53,-2.95,2003.8199,54,35.5029,{"date":242,"open":243,"high":243,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",36.94,36.61,-0.3161,-0.86,982.9308,31,36.7184,{"date":251,"open":252,"high":253,"low":254,"close":253,"change":255,"percent_change":256,"volume":257,"transactions":191,"vwap":258},"2026-09-22",36.87,36.9261,36.86,0.1013,0.28,1042.8438,36.9073,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",36.825,37.15,36.78,36.8248,0.389,1.07,4348.2028,67,36.8716,{"date":271,"open":272,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",36.48,36.425,36.4358,0.0058,0.02,447.1314,32,36.4363,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",36.41,36.44,36.38,36.43,0.44,1.22,6530.8574,60,36.4031,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":208,"volume":298,"transactions":299,"vwap":300},"2026-09-16",36.15,36.23,35.8001,35.99,-0.1715,1315.1464,49,36.0718,{"date":302,"open":303,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",36.5,36.1101,36.1615,-0.8585,-2.32,3982.2984,47,36.2132,{"date":312,"open":313,"high":314,"low":313,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",36.99,37.11,37.02,-0.1461,-0.39,3389.182459,73,37.0021,{"date":322,"open":323,"high":324,"low":325,"close":324,"change":326,"percent_change":327,"volume":328,"transactions":299,"vwap":329},"2026-09-11",37.06,37.1661,36.88,0.6361,1.74,2602.7,37.1204,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",36.57,36.5989,36.51,36.53,-0.619,-1.67,6368.867,99,36.5645,{"date":342,"open":343,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",37.1701,37.1,37.149,-0.3549,-0.95,353.674,27,37.1568,{"date":352,"open":353,"high":354,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",37.57,37.6,37.5039,-0.3361,-0.89,2001.353,52,37.5576,{"date":362,"open":363,"high":363,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":191,"vwap":368},"2026-09-04",37.9,37.84,0.1143,0.3,1277.52,37.87,{"date":370,"open":371,"high":372,"low":373,"close":372,"change":374,"percent_change":375,"volume":376,"transactions":239,"vwap":377},"2026-09-03",37.71,37.7257,37.6598,0.1457,0.39,6001.867,37.6767,{"date":379,"open":380,"high":381,"low":382,"close":381,"change":383,"percent_change":384,"volume":385,"transactions":278,"vwap":386},"2026-09-02",37.5102,37.58,37.4501,0.4226,1.14,3407.732,37.5552,{"date":388,"open":389,"high":389,"low":389,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-01",37.1574,-0.3107,-0.83,206.97,29,37.3183,{"date":396,"open":397,"high":397,"low":397,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-31",37.4681,0.0516,0.14,75.448,26,37.4626,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":181,"vwap":412},"2026-08-28",37.49,37.51,37.39,37.4165,-0.1635,-0.44,2318.595,37.4374,{"date":414,"open":415,"high":415,"low":406,"close":381,"change":416,"percent_change":417,"volume":418,"transactions":299,"vwap":419},"2026-08-27",37.68,-0.1237,-0.33,3318.658,37.5752,{"date":421,"open":422,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-26",37.92,37.69,37.7037,-0.4513,-1.18,2109.076302,46,37.8303,{"date":431,"open":432,"high":433,"low":432,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-25",37.96,38.17,38.155,0.8204,2.2,7900.4441,106,38.086,{"date":441,"open":442,"high":443,"low":444,"close":444,"change":445,"percent_change":410,"volume":446,"transactions":191,"vwap":447},"2026-08-24",37.37,37.43,37.3346,-0.1646,1762.755447,37.3776,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-21",37.54,37.63,37.4601,37.4992,0.1342,0.36,3431.3991,65,37.5695,{"date":460,"open":442,"high":443,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-20",37.35,37.365,0.0613,0.16,3294.1161,48,37.393,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":57,"volume":475,"transactions":476,"vwap":477},"2026-08-19",37.29,37.3499,37.26,37.3037,0.4387,591.3291,33,37.2872,{"date":479,"open":480,"high":481,"low":482,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-18",36.91,36.965,36.865,-0.2431,-0.66,947.4901,34,36.9091,{"date":489,"open":314,"high":314,"low":490,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":239,"vwap":494},"2026-08-17",37.1081,-0.0568,-0.15,871.356993,37.1517,{"date":496,"open":472,"high":472,"low":314,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":278,"vwap":501},"2026-08-14",37.1649,-0.2154,-0.58,700.5971,37.1423,{"date":503,"open":407,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":393,"vwap":510},"2026-08-13",37.42,37.38,37.3803,0.2103,0.57,2233.1161,37.4089,{"date":512,"open":513,"high":513,"low":513,"close":513,"change":514,"percent_change":-6,"volume":515,"transactions":516,"vwap":517},"2026-08-12",37.17,-0.0007,119.6301,22,37.1732,{"date":519,"open":520,"high":472,"low":521,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-11",37.2,37.1707,0.3986,1.08,636.1161,39,37.2278,{"date":528,"open":529,"high":530,"low":529,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":239,"vwap":535},"2026-08-10",36.71,36.79,36.7721,-0.1389,-0.38,1290.064426,36.7391,{"date":537,"open":538,"high":539,"low":540,"close":539,"change":541,"percent_change":542,"volume":543,"transactions":278,"vwap":544},"2026-08-07",36.9,36.911,36.85,0.2469,0.67,1370.6114,36.8926,{"date":546,"open":547,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":393,"vwap":553},"2026-08-06",36.69,36.66,36.6641,-0.2353,-0.64,1004.3934,36.6792,{"date":555,"open":556,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-05",36.95,36.89,36.8994,-0.4168,-1.12,742.5214,66,36.889,{"date":565,"open":566,"high":567,"low":314,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":339,"vwap":571},"2026-08-04",37.145,37.3162,0.5912,1.61,3147.19505,37.2312,{"date":573,"open":574,"high":575,"low":529,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-03",36.73,36.74,36.725,0.3154,0.87,1334.4294,44,36.7212,{"date":583,"open":584,"high":283,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":466,"vwap":589},"2026-07-31",36.27,36.4096,0.0282,0.08,1372.581,36.3661,{"date":591,"open":592,"high":592,"low":593,"close":593,"change":594,"percent_change":64,"volume":595,"transactions":401,"vwap":596},"2026-07-30",36.46,36.3814,0.3247,309.4205,36.4129,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":255,"percent_change":256,"volume":603,"transactions":604,"vwap":605},"2026-07-29",36.18,36.25,36.03,36.0567,3092.3414,53,36.1362,{"date":607,"open":608,"high":609,"low":608,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-28",35.86,35.97,35.9554,0.6637,1.88,1586.6304,59,35.8858,{"date":617,"open":618,"high":619,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":201,"vwap":623},"2026-07-27",35.14,35.2917,0.643,1.86,856.4684,35.1671,{"date":625,"open":626,"high":627,"low":628,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":525,"vwap":632},"2026-07-24",34.68,34.79,34.6487,0.3408,0.99,1257.8274,34.7532,{"date":634,"open":635,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":580,"vwap":641},"2026-07-23",34.41,34.2817,34.3079,-0.6561,-1.88,911.6524,34.3528,{"date":643,"open":644,"high":645,"low":646,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-22",35.16,35.205,34.964,-0.643,-1.81,1730.3474,38,35.1521,{"date":653,"open":654,"high":655,"low":654,"close":655,"change":656,"percent_change":375,"volume":657,"transactions":658,"vwap":659},"2026-07-21",35.4901,35.607,0.137,475.8714,28,35.5071,{"date":661,"open":662,"high":662,"low":663,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-20",35.8,35.47,-0.3689,-1.03,1449.5574,42,35.5555,{"date":670,"open":671,"high":672,"low":671,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":278,"vwap":677},"2026-07-17",35.63,35.95,35.8389,0.0193,0.05,539.035325,35.8134,{"date":679,"open":680,"high":681,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":401,"vwap":685},"2026-07-16",35.785,35.8196,-0.3343,-0.92,200.2544,35.7867,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":87,"volume":693,"transactions":694,"vwap":695},"2026-07-15",36.13,36.2,36.01,36.1539,0.3642,3132.8814,70,36.143,{"date":697,"open":698,"high":699,"low":700,"close":699,"change":701,"percent_change":464,"volume":702,"transactions":658,"vwap":698},"2026-07-14",35.75,35.7897,35.745,0.0574,310.5934,{"date":704,"open":705,"high":705,"low":706,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":278,"vwap":710},"2026-07-13",35.78,35.7323,-0.5027,-1.39,232.518586,35.869,{"date":712,"open":713,"high":714,"low":713,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-10",36.11,36.28,36.235,0.185,0.51,3900,{"date":720,"open":721,"high":722,"low":721,"close":722,"change":723,"percent_change":724,"volume":172,"transactions":9,"vwap":722},"2026-07-09",36.0079994,36.049999,0.717,2.03,{"date":726,"open":727,"high":728,"low":729,"close":728,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":728},"2026-07-08",35.245,35.333,35.13,-0.286,-0.8,900,{"date":734,"open":735,"high":735,"low":736,"close":737,"change":738,"percent_change":276,"volume":739,"transactions":9,"vwap":737},"2026-07-07",35.72,35.43,35.619,0.007,10400,{"date":741,"open":742,"high":743,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-06",35.5,35.612,0.004,0.01,1500,{"date":748,"open":749,"high":749,"low":742,"close":750,"change":751,"percent_change":256,"volume":752,"transactions":9,"vwap":750},"2026-07-02",35.62,35.608,0.098,700,{"date":754,"open":755,"high":755,"low":756,"close":755,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":755},"2026-07-01",35.51,35.462,0.273,0.77,3100,{"date":761,"open":762,"high":763,"low":762,"close":763,"change":764,"percent_change":508,"volume":765,"transactions":9,"vwap":763},"2026-06-30",35.060001,35.237,0.198,600,{"date":767,"open":768,"high":769,"low":770,"close":769,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":769},"2026-06-29",35,35.039001,34.945,-0.109,-0.31,800,{"date":775,"open":618,"high":776,"low":618,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-26",35.148,0.079,0.23,24400,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-25",35.159,35.18,35.049999,35.069,-0.231,-0.65,6100,{"date":790,"open":791,"high":792,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-24",35.28,35.3,0.076,0.22,500,{"date":797,"open":798,"high":799,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-23",35.11,35.224,-0.696,-1.94,400,{"date":804,"open":233,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-22",35.943,31.97,35.92,0.392,1.1,4500,{"date":812,"open":735,"high":735,"low":813,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-18",35.528,0.63,1.81,1200,{"date":818,"open":233,"high":819,"low":820,"close":820,"change":821,"percent_change":499,"volume":822,"transactions":9,"vwap":820},"2026-06-17",35.545,34.898,-0.202,2700,{"date":824,"open":825,"high":729,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-16",35.040001,35.099998,0.191,0.55,3400,{"date":831,"open":768,"high":798,"low":832,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-15",34.909,0.789,2.31,11300,{"date":837,"open":838,"high":839,"low":840,"close":839,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":839},"2026-06-12",34.07,34.12,33.67,0.658,1.97,6300,{"date":845,"open":846,"high":847,"low":848,"close":847,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":847},"2026-06-11",32.84,33.462,32.82,0.249,0.75,1600,{"date":853,"open":854,"high":854,"low":855,"close":855,"change":856,"percent_change":857,"volume":172,"transactions":9,"vwap":855},"2026-06-10",33.36,33.213,-0.444,-1.32,{"date":859,"open":860,"high":840,"low":860,"close":861,"change":862,"percent_change":863,"volume":746,"transactions":9,"vwap":861},"2026-06-09",33.58,33.657,0.236,0.71,{"date":865,"open":866,"high":866,"low":866,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-08",33.421,-0.225,-0.67,100,{"date":871,"open":872,"high":872,"low":873,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-05",34.28,33.646,-0.686,-2,2100,{"date":878,"open":879,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":752,"transactions":9,"vwap":881},"2026-06-04",34.385,34.27,34.332,0.529,1.56,{"date":885,"open":185,"high":185,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-03",33.635,33.803,-0.512,-1.49,2400,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":508,"volume":898,"transactions":9,"vwap":896},"2026-06-02",34.38,34.43,33.925,34.315,0.195,6200,{"date":900,"open":901,"high":901,"low":902,"close":839,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":839},"2026-06-01",34.24,33.97,-0.523,-1.51,5800,{"date":907,"open":626,"high":626,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-05-29",34.615,34.643,0.171,0.5,1300,{"date":914,"open":839,"high":915,"low":839,"close":915,"change":916,"percent_change":917,"volume":752,"transactions":9,"vwap":915},"2026-05-28",34.472,0.093,0.27,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":911,"volume":925,"transactions":9,"vwap":923},"2026-05-27",34.42,34.52,34.21,34.379,0.172,18400,{"date":927,"open":928,"high":929,"low":928,"close":930,"change":931,"percent_change":932,"volume":172,"transactions":9,"vwap":930},"2026-05-26",34.17,34.26,34.207,0.309,0.91,{"date":934,"open":935,"high":936,"low":935,"close":937,"change":938,"percent_change":145,"volume":912,"transactions":9,"vwap":937},"2026-05-22",33.86,33.99,33.898,0.127,{"date":940,"open":941,"high":942,"low":941,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-21",33.31,33.87,33.771,0.042,0.12,4800,{"date":948,"open":949,"high":950,"low":949,"close":951,"change":841,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-05-20",33.11,33.8,33.729,1.99,8500,{"date":955,"open":956,"high":957,"low":956,"close":958,"change":959,"percent_change":960,"volume":172,"transactions":9,"vwap":958},"2026-05-19",32.86,33.17,33.070999,-0.094,-0.28,{"date":962,"open":963,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-18",33.26,33.060001,33.165,-0.163,-0.49,2500,{"date":970,"open":971,"high":972,"low":971,"close":972,"change":973,"percent_change":974,"volume":912,"transactions":9,"vwap":972},"2026-05-15",33.2,33.328,-0.353,-1.05,{"date":976,"open":977,"high":978,"low":977,"close":978,"change":979,"percent_change":130,"volume":912,"transactions":9,"vwap":978},"2026-05-14",33.42,33.681,0.262,{"date":981,"open":949,"high":982,"low":949,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-13",33.46,33.419,0.468,1.42,5500,{"date":988,"open":989,"high":990,"low":991,"close":990,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":990},"2026-05-12",32.87,32.951,32.53,-0.669,-1.99,3200,{"date":996,"open":997,"high":998,"low":860,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-11",33.59,33.85,33.62,-1.055,-3.04,3000,{"date":1004,"open":1005,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":120,"volume":946,"transactions":9,"vwap":1007},"2026-05-08",34.7,34.47,34.675,0.085,{"date":1010,"open":1011,"high":798,"low":1012,"close":1013,"change":1014,"percent_change":967,"volume":1015,"transactions":9,"vwap":1013},"2026-05-07",34.97,34.57,34.59,-0.17,1700,{"date":1017,"open":1018,"high":1019,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1002,"transactions":9,"vwap":1019},"2026-05-06",34.3,34.76,0.892,2.63,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1026,"change":1027,"percent_change":80,"volume":172,"transactions":9,"vwap":1026},"2026-05-05",33.73,33.92,33.868,0.448,{"date":1029,"open":1030,"high":1030,"low":1031,"close":977,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":977},"2026-05-04",33.6,33.3,-0.383,-1.13,1400,{"date":1036,"open":1037,"high":1037,"low":887,"close":887,"change":1038,"percent_change":208,"volume":816,"transactions":9,"vwap":887},"2026-05-01",33.98,-0.161,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":746,"transactions":9,"vwap":1044},"2026-04-30",33.74,33.965,33.64,33.964,0.265,0.79,{"date":1048,"open":1043,"high":1049,"low":1043,"close":1049,"change":1050,"percent_change":208,"volume":1051,"transactions":9,"vwap":1049},"2026-04-29",33.699,-0.16,300,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1055,"change":1057,"percent_change":1058,"volume":795,"transactions":9,"vwap":1055},"2026-04-28",33.76,33.859,33.642,-0.127,-0.37,{"date":1060,"open":1061,"high":1061,"low":1061,"close":1061,"change":1062,"percent_change":1063,"volume":869,"transactions":9,"vwap":1061},"2026-04-27",33.986,-0.02,-0.06,{"date":1065,"open":1066,"high":1067,"low":1066,"close":1067,"change":1068,"percent_change":227,"volume":816,"transactions":9,"vwap":1067},"2026-04-24",33.69,34.0060005,-0.078,{"date":1070,"open":1071,"high":896,"low":1072,"close":1073,"change":1074,"percent_change":1014,"volume":1075,"transactions":9,"vwap":1073},"2026-04-23",34.285,34.040001,34.084,-0.058,9600,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1079,"change":1081,"percent_change":1082,"volume":718,"transactions":9,"vwap":1079},"2026-04-22",34.125,34.142,34.02,0.182,0.54,{"date":1084,"open":1085,"high":880,"low":1086,"close":1086,"change":1087,"percent_change":1088,"volume":810,"transactions":9,"vwap":1086},"2026-04-21",34.211,33.96,-0.491,-1.43,{"date":1090,"open":922,"high":1091,"low":922,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-04-20",34.935,34.451,-0.285,-0.82,9400,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-04-17",34.75,35.055,34.54,34.736,0.883,2.61,3600,{"date":1106,"open":1043,"high":1107,"low":1030,"close":1108,"change":1109,"percent_change":57,"volume":1110,"transactions":9,"vwap":1108},"2026-04-16",33.855,33.853,0.398,8600,{"date":1112,"open":1113,"high":1114,"low":1113,"close":1114,"change":1115,"percent_change":508,"volume":773,"transactions":9,"vwap":1114},"2026-04-15",33.4,33.455,0.19,{"date":1117,"open":1031,"high":1031,"low":1118,"close":1119,"change":1120,"percent_change":578,"volume":1121,"transactions":9,"vwap":1119},"2026-04-14",33.215,33.265,0.287,1900,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1115,"volume":994,"transactions":9,"vwap":1127},"2026-04-13",32.69,33.019001,32.63,32.978,0.061,{"date":1130,"open":1131,"high":1132,"low":846,"close":1133,"change":1134,"percent_change":1135,"volume":172,"transactions":9,"vwap":1133},"2026-04-10",33.029999,33.080002,32.917,-0.013,-0.04,{"date":1137,"open":1138,"high":1139,"low":1138,"close":1140,"change":867,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-04-09",32.72,33.18,32.93,-0.68,7300,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-08",33.38,33.55,33.09,33.155,1.459,4.6,6000,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1155,"change":1157,"percent_change":1158,"volume":986,"transactions":9,"vwap":1155},"2026-04-07",31.53,31.696,31.47,-0.102,-0.32,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1162,"change":1163,"percent_change":80,"volume":752,"transactions":9,"vwap":1162},"2026-04-06",31.69,31.798,0.419,{"date":1165,"open":1166,"high":1167,"low":1166,"close":1168,"change":1169,"percent_change":772,"volume":994,"transactions":9,"vwap":1168},"2026-04-02",31.030001,31.54,31.379,-0.099,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":924,"percent_change":828,"volume":968,"transactions":9,"vwap":1175},"2026-04-01",31.32,31.6,31.275,31.478,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1179,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1179},"2026-03-31",30.72,31.306,30.66,0.984,3.25,6700,{"date":1185,"open":1186,"high":1187,"low":24,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-03-30",30.39,30.49,30.322,-0.421,-1.37,6600,{"date":1193,"open":248,"high":1194,"low":1195,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-03-27",31.040001,30.743,-0.755,-2.4,4700,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":851,"transactions":9,"vwap":1204},"2026-03-26",31.74,31.905,31.45,31.498,-0.592,-1.84,{"date":1208,"open":278,"high":1209,"low":1210,"close":1209,"change":1211,"percent_change":1212,"volume":890,"transactions":9,"vwap":1209},"2026-03-25",32.09,31.95,0.903,2.9,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1217,"change":1218,"percent_change":1219,"volume":994,"transactions":9,"vwap":1217},"2026-03-24",31.3,31.44,31.187,-1.033,-3.21,{"date":1221,"open":1222,"high":1223,"low":1222,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-03-23",31.66,32.62,32.22,0.586,1.85,5200,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1232,"change":1233,"percent_change":1234,"volume":1227,"transactions":9,"vwap":1232},"2026-03-20",32.060001,32.12,31.634,-0.355,-1.11,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1238,"change":1240,"percent_change":347,"volume":1198,"transactions":9,"vwap":1238},"2026-03-19",31.92,31.989,31.853,-0.308,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-18",32.52,32.7,32.27,32.297,0.032,0.1,7000,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1254,"change":1255,"percent_change":226,"volume":994,"transactions":9,"vwap":1254},"2026-03-17",32.29,32.4,32.265,-0.025,{"date":1257,"open":1258,"high":1258,"low":1245,"close":1252,"change":1259,"percent_change":1260,"volume":1015,"transactions":9,"vwap":1252},"2026-03-16",32.31,0.134,0.42,{"date":1262,"open":1252,"high":1263,"low":1264,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-13",32.36,32.156,-0.254,-0.78,1800,{"date":1269,"open":1270,"high":1270,"low":1271,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-12",32.59,32.41,-0.579,-1.76,3800,{"date":1276,"open":1277,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":857,"volume":1281,"transactions":9,"vwap":1279},"2026-03-11",33.02,32.94,32.989,-0.442,1100,{"date":1283,"open":1284,"high":1041,"low":941,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-10",33.33,33.431,-0.082,-0.24,10700,{"date":1290,"open":1132,"high":997,"low":1132,"close":1291,"change":1292,"percent_change":758,"volume":1293,"transactions":9,"vwap":1291},"2026-03-09",33.513,0.257,2800,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-06",33.15,33.27,33.0099983,33.256,-0.03,-0.09,4100,{"date":1304,"open":1305,"high":1146,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-05",33.54,33.12,33.286,-0.42,-1.25,36200,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-04",33.51,33.71,33.47,33.706,0.606,1.83,6400,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-03",32.5,33.28,32.365,33.099998,-0.805,-2.37,34800,{"date":1330,"open":1331,"high":1332,"low":1054,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-02",33.77,34.014999,33.905,-0.865,-2.49,20500,{"date":1338,"open":1019,"high":1339,"low":1340,"close":1339,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1339},"2026-02-27",34.77,34.31,-0.885,-2.48,23800,{"date":1345,"open":1346,"high":1347,"low":1098,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-02-26",35.34,35.655,0.503,1.43,47100,{"date":1352,"open":825,"high":1353,"low":1354,"close":1355,"change":105,"percent_change":1356,"volume":1302,"transactions":9,"vwap":1355},"2026-02-25",35.35,34.8,35.152,0.17,{"date":1358,"open":1011,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-02-24",35.21,34.74,35.091999,-0.427,-1.2,31500,{"date":1366,"open":1367,"high":1367,"low":1368,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-02-23",35.85,35.519,-0.999,-2.74,39100,{"date":1373,"open":1374,"high":1375,"low":1374,"close":1375,"change":1348,"percent_change":1376,"volume":1274,"transactions":9,"vwap":1375},"2026-02-20",35.98,36.518,1.4,{"date":1378,"open":1379,"high":293,"low":1380,"close":1381,"change":246,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-02-19",36.0099983,35.955,36.014999,-2.33,11800,{"date":1385,"open":1386,"high":556,"low":1386,"close":1387,"change":1388,"percent_change":227,"volume":1389,"transactions":9,"vwap":1387},"2026-02-18",36.76,36.875,-0.085,7900,{"date":1391,"open":243,"high":1392,"low":530,"close":1392,"change":1393,"percent_change":455,"volume":1394,"transactions":9,"vwap":1392},"2026-02-17",36.96,0.131,6500,{"date":1396,"open":1397,"high":540,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":843,"transactions":9,"vwap":1398},"2026-02-13",36.56,36.829,-0.221,-0.6,{"date":1402,"open":1403,"high":1403,"low":1404,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-02-12",37.65,37.049999,-1.22,-3.19,14400,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":70,"volume":1227,"transactions":9,"vwap":1413},"2026-02-11",38.4,38.41,38.14,38.27,-0.417,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":64,"volume":1422,"transactions":9,"vwap":1420},"2026-02-10",38.84,38.86,38.67,38.687,0.344,2000,{"date":1424,"open":1425,"high":1411,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1104,"transactions":9,"vwap":1427},"2026-02-09",38.33,38.3,38.343,0.049,0.13,{"date":1431,"open":1432,"high":1411,"low":1432,"close":1433,"change":1135,"percent_change":1434,"volume":1142,"transactions":9,"vwap":1433},"2026-02-06",38.029999,38.294,-0.1,{"date":1436,"open":1437,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-02-05",38.53,38.275,38.334,-0.293,-0.76,11100,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-02-04",38.66,38.69,38.515,38.627,-0.525,-1.34,16500,{"date":1453,"open":1454,"high":1454,"low":1455,"close":1456,"change":499,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-02-03",39.72,38.93,39.152,-1.46,19900,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-02-02",38.13,39.85,38.12,39.732,1.412,3.68,19800,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1356,"volume":1475,"transactions":9,"vwap":1473},"2026-01-30",38.36,38.48,38.141,38.32,0.065,5400,{"date":1477,"open":1478,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":745,"volume":1227,"transactions":9,"vwap":1480},"2026-01-29",38.26,38.07,38.255,0.005,{"date":1483,"open":1484,"high":1484,"low":1485,"close":1485,"change":1486,"percent_change":1487,"volume":968,"transactions":9,"vwap":1485},"2026-01-28",38.43,38.25,-0.234,-0.61,{"date":1489,"open":1437,"high":1490,"low":1485,"close":1491,"change":1492,"percent_change":745,"volume":1493,"transactions":9,"vwap":1491},"2026-01-27",38.564,38.484,0.002,17200,{"date":1495,"open":1496,"high":1497,"low":1496,"close":1498,"change":1499,"percent_change":135,"volume":822,"transactions":9,"vwap":1498},"2026-01-26",38.31,38.52,38.482,0.251,{"date":1501,"open":1502,"high":1502,"low":1463,"close":1503,"change":1504,"percent_change":1505,"volume":1191,"transactions":9,"vwap":1503},"2026-01-23",38.49,38.231,-0.73,-1.87,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1002,"transactions":9,"vwap":1511},"2026-01-22",38.91,39.040001,38.9,38.961,0.081,0.21,{"date":1515,"open":1516,"high":1455,"low":1517,"close":1518,"change":1135,"percent_change":1434,"volume":1389,"transactions":9,"vwap":1518},"2026-01-21",38.78,38.71,38.88,{"date":1520,"open":1521,"high":1521,"low":1508,"close":1522,"change":1523,"percent_change":1524,"volume":835,"transactions":9,"vwap":1522},"2026-01-20",39.64,38.92,-1.255,-3.12,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1308,"volume":1532,"transactions":9,"vwap":1530},"2026-01-16",40.13,40.289,40.080002,40.175,-0.169,4900,{"date":1534,"open":1535,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1058,"volume":851,"transactions":9,"vwap":1537},"2026-01-15",40.39,40.336,40.344,-0.148,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-01-14",40.19,40.5,40.17,40.492,0.327,0.81,3300,{"date":1549,"open":1550,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":816,"transactions":9,"vwap":1552},"2026-01-13",40.23,40.16,40.165,-0.209,-0.52,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1558,"change":1560,"percent_change":917,"volume":968,"transactions":9,"vwap":1558},"2026-01-12",40.3,40.374,40.14,0.107,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":347,"volume":1475,"transactions":9,"vwap":1566},"2026-01-09",40.27,40.68,40.12,40.267,-0.387,{"date":1569,"open":1570,"high":1571,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-01-08",40.47,40.654,-0.441,-1.07,3500,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":890,"transactions":9,"vwap":1580},"2026-01-07",41.12,41.13,41.049999,41.095001,0.487,1.2,{"date":1584,"open":1585,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1302,"transactions":9,"vwap":1587},"2026-01-06",40.95,40.595,40.608,-0.396,-0.97,{"date":1591,"open":1592,"high":1593,"low":1592,"close":1594,"change":1595,"percent_change":1596,"volume":1015,"transactions":9,"vwap":1594},"2026-01-05",40.9,41.044998,41.0040016,-0.372,-0.9,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":816,"transactions":9,"vwap":1600},"2026-01-02",41.16,41.376,0.431,1.05,{"date":1604,"open":1605,"high":1606,"low":1605,"close":1606,"change":1607,"percent_change":1356,"volume":1267,"transactions":9,"vwap":1606},"2025-12-31",40.91,40.945,0.07,{"date":1609,"open":1610,"high":1611,"low":1610,"close":1612,"change":1613,"percent_change":1058,"volume":1394,"transactions":9,"vwap":1612},"2025-12-30",40.77,40.97,40.875,-0.151,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":746,"transactions":9,"vwap":1619},"2025-12-29",41.07,41.43,41.0099983,41.026001,-0.406,-0.98,{"date":1623,"open":1624,"high":1625,"low":1624,"close":1625,"change":1626,"percent_change":731,"volume":912,"transactions":9,"vwap":1625},"2025-12-26",41.405,41.432,-0.334,{"date":1628,"open":1629,"high":1630,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":732,"transactions":9,"vwap":1630},"2025-12-24",41.74,41.766,-0.501,-1.19,{"date":1634,"open":1635,"high":1636,"low":1635,"close":1636,"change":1637,"percent_change":1301,"volume":890,"transactions":9,"vwap":1636},"2025-12-23",42.07,42.267,-0.036,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1394,"transactions":9,"vwap":1643},"2025-12-22",42.2,42.36,42.16,42.303,-0.935,-2.16,{"date":1647,"open":1648,"high":23,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2025-12-19",42.57,43.238,1.136,2.7,13700,{"date":1654,"open":1655,"high":1656,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1051,"transactions":9,"vwap":1656},"2025-12-18",41.98,42.102,0.684,1.65,{"date":1660,"open":1661,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2025-12-17",41.57,41.411,41.418,-0.051,-0.12,2600,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1142,"transactions":9,"vwap":1672},"2025-12-16",41.44,41.521,41.34,41.469,-0.413,-0.99,{"date":1676,"open":667,"high":667,"low":1677,"close":1677,"change":1678,"percent_change":1679,"volume":795,"transactions":9,"vwap":1677},"2025-12-15",41.882,0.109,0.26,{"date":1681,"open":1635,"high":1635,"low":1682,"close":1682,"change":1683,"percent_change":410,"volume":816,"transactions":9,"vwap":1682},"2025-12-12",41.773,-0.185,{"date":1685,"open":1686,"high":1655,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":752,"transactions":9,"vwap":1687},"2025-12-11",41.9,41.958,0.267,0.64,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":959,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2025-12-10",41.56,41.71,41.5,41.691,-0.22,2900,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1700,"change":1703,"percent_change":1704,"volume":822,"transactions":9,"vwap":1700},"2025-12-09",41.785,41.86,41.69,0.242,0.58,{"date":1706,"open":1629,"high":1629,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1532,"transactions":9,"vwap":1708},"2025-12-08",41.48,41.543,-0.857,-2.02,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1607,"volume":1034,"transactions":9,"vwap":1716},"2025-12-05",42.41,42.49,42.31,42.4,0.029,{"date":1719,"open":1720,"high":1721,"low":1720,"close":1722,"change":1723,"percent_change":1724,"volume":816,"transactions":9,"vwap":1722},"2025-12-04",42.27,42.38,42.371,0.516,1.23,{"date":1726,"open":1727,"high":1728,"low":1727,"close":1729,"change":1730,"percent_change":1731,"volume":1666,"transactions":9,"vwap":1729},"2025-12-03",41.765,41.91,41.855,-0.189,-0.45,{"date":1733,"open":1734,"high":1735,"low":667,"close":1736,"change":1737,"percent_change":1738,"volume":912,"transactions":9,"vwap":1736},"2025-12-02",42.040001,42.075001,42.043999,-0.195,-0.46,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":876,"transactions":9,"vwap":1744},"2025-12-01",42.13,42.32,42.11,42.239,-0.123,-0.29,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1750,"change":1752,"percent_change":587,"volume":172,"transactions":9,"vwap":1750},"2025-11-28",42.18,42.362,42.135,0.033,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":814,"volume":810,"transactions":9,"vwap":1758},"2025-11-26",42.28,42.345,42.26,42.329,0.264,{"date":1761,"open":1762,"high":1762,"low":1762,"close":1762,"change":1763,"percent_change":1607,"volume":869,"transactions":9,"vwap":1762},"2025-11-25",42.064999,0.031,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":172,"transactions":9,"vwap":1769},"2025-11-24",42.060001,42.14,41.976,42.034,0.045,0.11,{"date":1773,"open":1701,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":683,"volume":1547,"transactions":9,"vwap":1776},"2025-11-21",42.099998,41.72,41.989,-0.389,{"date":1779,"open":1780,"high":1780,"low":1781,"close":1781,"change":1626,"percent_change":1266,"volume":851,"transactions":9,"vwap":1781},"2025-11-20",42.789,42.378,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":569,"volume":1475,"transactions":9,"vwap":1787},"2025-11-19",42.63,42.76,42.6,42.712,0.676,{"date":1790,"open":1686,"high":1791,"low":1686,"close":1791,"change":1792,"percent_change":1793,"volume":765,"transactions":9,"vwap":1791},"2025-11-18",42.035999,-0.222,-0.53,{"date":1795,"open":1796,"high":1797,"low":1767,"close":1798,"change":1678,"percent_change":1679,"volume":1799,"transactions":9,"vwap":1798},"2025-11-17",42.34,42.47,42.258,4000,{"date":1801,"open":1774,"high":1802,"low":1774,"close":1803,"change":1545,"percent_change":130,"volume":759,"transactions":9,"vwap":1803},"2025-11-14",42.22,42.149,{"date":1805,"open":1741,"high":1741,"low":1806,"close":1806,"change":1807,"percent_change":1808,"volume":1015,"transactions":9,"vwap":1806},"2025-11-13",41.822,-0.622,-1.47,{"date":1810,"open":1797,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":675,"volume":746,"transactions":9,"vwap":1813},"2025-11-12",42.5,42.428,42.444,0.023,{"date":1816,"open":1817,"high":1811,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-11-11",42.23,42.165,42.421,0.928,2.24,11400,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1826,"change":375,"percent_change":1828,"volume":1422,"transactions":9,"vwap":1826},"2025-11-10",41.41,41.493,41.39,0.95,{"date":1830,"open":1831,"high":1832,"low":1605,"close":1832,"change":1833,"percent_change":227,"volume":732,"transactions":9,"vwap":1832},"2025-11-07",40.936,41.103,-0.095,{"date":1835,"open":1836,"high":1836,"low":1837,"close":1837,"change":1838,"percent_change":1088,"volume":1281,"transactions":9,"vwap":1837},"2025-11-06",41.27,41.198,-0.599,{"date":1840,"open":1841,"high":1842,"low":1841,"close":1843,"change":1844,"percent_change":1845,"volume":773,"transactions":9,"vwap":1843},"2025-11-05",41.45,41.908,41.797,0.234,0.56,{"date":1847,"open":1848,"high":1849,"low":1669,"close":1850,"change":1851,"percent_change":484,"volume":851,"transactions":9,"vwap":1850},"2025-11-04",41.574,41.637,41.563,-0.277,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1854,"change":1857,"percent_change":1858,"volume":1034,"transactions":9,"vwap":1854},"2025-11-03",41.84,41.85,41.83,0.201,0.48,{"date":1860,"open":1861,"high":1861,"low":1862,"close":1862,"change":1863,"percent_change":1864,"volume":1281,"transactions":9,"vwap":1862},"2025-10-31",41.88,41.639,-0.485,-1.15,{"date":1866,"open":1642,"high":1720,"low":1867,"close":1867,"change":1868,"percent_change":1869,"volume":968,"transactions":9,"vwap":1867},"2025-10-30",42.124,-0.116,-0.27,{"date":1871,"open":1872,"high":1872,"low":1873,"close":1873,"change":1240,"percent_change":1874,"volume":1121,"transactions":9,"vwap":1873},"2025-10-29",42.64,42.24,-0.72,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1487,"volume":1882,"transactions":9,"vwap":1880},"2025-10-28",42.59,42.92,42.195,42.548,-0.26,15800,{"date":1884,"open":1885,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":80,"volume":986,"transactions":9,"vwap":1887},"2025-10-27",42.86,42.68,42.808,0.564,{"date":1890,"open":1811,"high":1811,"low":1640,"close":1891,"change":1892,"percent_change":1050,"volume":994,"transactions":9,"vwap":1891},"2025-10-24",42.244,-0.066,{"date":1894,"open":1802,"high":1895,"low":1802,"close":1715,"change":1896,"percent_change":246,"volume":1897,"transactions":9,"vwap":1715},"2025-10-23",42.39,-0.365,3700,{"date":1899,"open":1900,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":851,"transactions":9,"vwap":1902},"2025-10-22",42.87,42.665,42.675,0.722,1.72,{"date":1906,"open":1701,"high":1907,"low":1701,"close":1908,"change":1909,"percent_change":1910,"volume":1034,"transactions":9,"vwap":1908},"2025-10-21",41.965,41.953,-0.203,-0.48,{"date":1912,"open":1913,"high":1914,"low":1913,"close":1914,"change":1915,"percent_change":863,"volume":746,"transactions":9,"vwap":1914},"2025-10-20",41.87,42.156,0.296,{"date":1917,"open":1775,"high":1701,"low":1918,"close":1701,"change":1919,"percent_change":911,"volume":765,"transactions":9,"vwap":1701},"2025-10-17",41.713,0.207,{"date":1921,"open":1922,"high":1855,"low":1923,"close":1923,"change":1924,"percent_change":499,"volume":746,"transactions":9,"vwap":1923},"2025-10-16",41.79,41.653,-0.242,{"date":1926,"open":1927,"high":1686,"low":1927,"close":1928,"change":1929,"percent_change":1226,"volume":1422,"transactions":9,"vwap":1928},"2025-10-15",41.63,41.895,0.759,{"date":1931,"open":1932,"high":1933,"low":1932,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-10-14",40.98,41.2,41.136,-0.149,-0.36,2300,{"date":1939,"open":1940,"high":1940,"low":1941,"close":1941,"change":1942,"percent_change":1082,"volume":795,"transactions":9,"vwap":1941},"2025-10-13",41.303,41.285,0.221,{"date":1944,"open":1945,"high":1945,"low":1946,"close":1946,"change":1947,"percent_change":551,"volume":968,"transactions":9,"vwap":1946},"2025-10-10",41.47,41.063999,-0.266,{"date":1949,"open":1950,"high":1669,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-10-09",41.4,41.29,41.33,0.289,0.7,5000,{"date":1957,"open":1958,"high":1577,"low":1958,"close":1959,"change":1960,"percent_change":675,"volume":946,"transactions":9,"vwap":1959},"2025-10-08",40.86,41.041,0.022,{"date":1962,"open":1579,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":759,"transactions":9,"vwap":1965},"2025-10-07",41.11,40.996,41.019001,0.361,0.89,{"date":1969,"open":1564,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-10-06",40.74,40.64,40.658,0.598,1.49,5100,{"date":1977,"open":1978,"high":1551,"low":1979,"close":1980,"change":1981,"percent_change":1115,"volume":1274,"transactions":9,"vwap":1980},"2025-10-03",40.040001,40.0050011,40.060001,0.077,{"date":1983,"open":1529,"high":1529,"low":1984,"close":1985,"change":1986,"percent_change":1554,"volume":1666,"transactions":9,"vwap":1985},"2025-10-02",39.94,39.983,-0.211,{"date":1988,"open":1989,"high":1990,"low":1541,"close":1991,"change":1992,"percent_change":1993,"volume":1937,"transactions":9,"vwap":1991},"2025-10-01",40.28,40.457,40.194,0.271,0.68,{"date":1995,"open":1996,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":1696,"volume":1937,"transactions":9,"vwap":1998},"2025-09-30",39.98,39.84,39.923,-0.087,{"date":2001,"open":2002,"high":1559,"low":2003,"close":2003,"change":2004,"percent_change":2005,"volume":1937,"transactions":9,"vwap":2003},"2025-09-29",40.099998,40.0099983,-0.276,-0.69,{"date":2007,"open":2008,"high":2009,"low":2008,"close":2010,"change":2011,"percent_change":2012,"volume":746,"transactions":9,"vwap":2010},"2025-09-26",40.11,40.36,40.286,-0.594,-1.45,{"date":2014,"open":220,"high":220,"low":2015,"close":2016,"change":1665,"percent_change":1746,"volume":2017,"transactions":9,"vwap":2016},"2025-09-25",40.59,40.88,12700,{"date":2019,"open":2020,"high":2021,"low":220,"close":220,"change":2022,"percent_change":1487,"volume":172,"transactions":9,"vwap":220},"2025-09-24",41.02,41.040001,-0.25,{"date":2024,"open":1950,"high":1950,"low":2025,"close":2025,"change":499,"percent_change":708,"volume":1937,"transactions":9,"vwap":2025},"2025-09-23",41.25,{"date":2027,"open":1701,"high":2028,"low":2029,"close":1856,"change":2030,"percent_change":1363,"volume":2031,"transactions":9,"vwap":1856},"2025-09-22",41.875,41.782,-0.509,4300,{"date":2033,"open":2034,"high":1648,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":1249,"transactions":9,"vwap":2036},"2025-09-19",42.56,42.265,42.339,-0.126,-0.3,{"date":2040,"open":1811,"high":1811,"low":2041,"close":2042,"change":2043,"percent_change":-6,"volume":732,"transactions":9,"vwap":2042},"2025-09-18",42.317,42.465,-0.002,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":120,"percent_change":2050,"volume":759,"transactions":9,"vwap":2049},"2025-09-17",42.3,42.62,42.295,42.467,0.59,{"date":2052,"open":2053,"high":2053,"low":2053,"close":2053,"change":2054,"percent_change":2055,"volume":752,"transactions":9,"vwap":2053},"2025-09-16",42.217,0.556,1.33,{"date":2057,"open":2058,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":746,"transactions":9,"vwap":2060},"2025-09-15",41.702,41.66,41.661,0.083,0.2,{"date":2064,"open":2065,"high":2065,"low":2066,"close":2066,"change":2067,"percent_change":2068,"volume":752,"transactions":9,"vwap":2066},"2025-09-12",41.58,41.578,-0.247,-0.59,{"date":2070,"open":2071,"high":2071,"low":2072,"close":2072,"change":2073,"percent_change":2074,"volume":802,"transactions":9,"vwap":2072},"2025-09-11",41.831,41.825,0.011,0.03,{"date":2076,"open":1841,"high":1728,"low":1841,"close":2077,"change":2078,"percent_change":2079,"volume":876,"transactions":9,"vwap":2077},"2025-09-10",41.814,0.599,1.45,{"date":2081,"open":1694,"high":1694,"low":2082,"close":2082,"change":105,"percent_change":2083,"volume":816,"transactions":9,"vwap":2082},"2025-09-09",41.215,0.15,{"date":2085,"open":2086,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":732,"transactions":9,"vwap":2088},"2025-09-08",41.23,41.099998,41.155,0.219,0.53,{"date":2092,"open":2093,"high":2020,"low":1605,"close":1831,"change":2094,"percent_change":208,"volume":765,"transactions":9,"vwap":1831},"2025-09-05",40.953,-0.194,{"date":2096,"open":2097,"high":2097,"low":2098,"close":1578,"change":492,"percent_change":1936,"volume":759,"transactions":9,"vwap":1578},"2025-09-04",41.22,40.52,{"date":2100,"open":2015,"high":2101,"low":2015,"close":2102,"change":794,"percent_change":1082,"volume":1532,"transactions":9,"vwap":2102},"2025-09-03",41.343,41.28,{"date":2104,"open":2105,"high":1577,"low":2105,"close":2106,"change":2107,"percent_change":1602,"volume":2108,"transactions":9,"vwap":2106},"2025-09-02",40.73,41.060001,0.426,18000,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":1198,"transactions":9,"vwap":2114},"2025-08-29",40.62,40.65,40.515,40.634,-0.731,-1.77,{"date":2118,"open":1836,"high":2119,"low":1836,"close":2119,"change":2120,"percent_change":1058,"volume":773,"transactions":9,"vwap":2119},"2025-08-28",41.365,-0.155,{"date":2122,"open":1671,"high":1661,"low":1671,"close":2123,"change":2124,"percent_change":-6,"volume":718,"transactions":9,"vwap":2123},"2025-08-27",41.52,-0.001,{"date":2126,"open":1617,"high":1670,"low":2127,"close":1670,"change":2128,"percent_change":2012,"volume":1034,"transactions":9,"vwap":1670},"2025-08-26",41.421,-0.611,{"date":2130,"open":1774,"high":2131,"low":1774,"close":2132,"change":2133,"percent_change":2134,"volume":746,"transactions":9,"vwap":2132},"2025-08-25",42.292,42.132,-0.089,-0.21,{"date":2136,"open":1913,"high":2137,"low":1913,"close":2138,"change":2139,"percent_change":2140,"volume":822,"transactions":9,"vwap":2138},"2025-08-22",42.29,42.221,0.196,0.47,{"date":2142,"open":1635,"high":1635,"low":667,"close":2143,"change":2144,"percent_change":2145,"volume":1281,"transactions":9,"vwap":2143},"2025-08-21",42.025002,-0.336,-0.79,{"date":2147,"open":2148,"high":2149,"low":2148,"close":2149,"change":911,"percent_change":57,"volume":1281,"transactions":9,"vwap":2149},"2025-08-20",42.19,42.361,{"date":2151,"open":1728,"high":1728,"low":1922,"close":2152,"change":2153,"percent_change":2154,"volume":1937,"transactions":9,"vwap":2152},"2025-08-19",41.861,0.501,1.21,{"date":2156,"open":2157,"high":1617,"low":2158,"close":2159,"change":2160,"percent_change":1082,"volume":1937,"transactions":9,"vwap":2159},"2025-08-18",41.258,41.222,41.36,0.224,{"date":2162,"open":1932,"high":1934,"low":1585,"close":1934,"change":1292,"percent_change":814,"volume":746,"transactions":9,"vwap":1934},"2025-08-15",{"date":2164,"open":2165,"high":2166,"low":2167,"close":2166,"change":2168,"percent_change":1308,"volume":1422,"transactions":9,"vwap":2166},"2025-08-14",40.82,40.879,40.721,-0.173,{"date":2170,"open":1616,"high":2087,"low":2171,"close":2171,"change":2172,"percent_change":256,"volume":732,"transactions":9,"vwap":2171},"2025-08-13",41.051998,0.115,{"date":2174,"open":1971,"high":2175,"low":1971,"close":2175,"change":2176,"percent_change":758,"volume":1002,"transactions":9,"vwap":2175},"2025-08-12",40.937,0.314,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":814,"volume":746,"transactions":9,"vwap":2182},"2025-08-11",40.66,40.698,40.605,40.623,0.254,{"date":2185,"open":2186,"high":1542,"low":2187,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-08-08",40.48,40.369,-0.556,-1.36,7400,{"date":2192,"open":2193,"high":2194,"low":1592,"close":2195,"change":2196,"percent_change":809,"volume":2197,"transactions":9,"vwap":2195},"2025-08-07",41.080002,41.24,40.925,0.446,8000,{"date":2199,"open":2200,"high":2111,"low":1989,"close":2201,"change":1673,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2201},"2025-08-06",40.6,40.479,-1.01,7700,{"date":2205,"open":2206,"high":2206,"low":2016,"close":2207,"change":2208,"percent_change":1058,"volume":968,"transactions":9,"vwap":2207},"2025-08-05",41.09,40.892,-0.153,{"date":2210,"open":2211,"high":2211,"low":220,"close":1593,"change":2074,"percent_change":1607,"volume":1937,"transactions":9,"vwap":1593},"2025-08-04",41.416,{"date":2213,"open":2021,"high":2214,"low":2215,"close":2215,"change":2216,"percent_change":2217,"volume":788,"transactions":9,"vwap":2215},"2025-08-01",41.18,41.014999,-0.144,-0.35,{"date":2219,"open":2159,"high":2159,"low":1577,"close":2220,"change":2221,"percent_change":276,"volume":1799,"transactions":9,"vwap":2220},"2025-07-31",41.159,0.008,{"date":2223,"open":2224,"high":2224,"low":1618,"close":2225,"change":2226,"percent_change":1710,"volume":2227,"transactions":9,"vwap":2225},"2025-07-30",41.51,41.151,-0.849,77700,{"date":2229,"open":2230,"high":2230,"low":2231,"close":667,"change":2232,"percent_change":375,"volume":912,"transactions":9,"vwap":667},"2025-07-29",42.049999,41.942,0.165,{"date":2234,"open":2235,"high":2235,"low":1629,"close":2236,"change":2237,"percent_change":1190,"volume":1475,"transactions":9,"vwap":2236},"2025-07-28",42.029999,41.835,-0.581,{"date":2239,"open":1743,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":1400,"volume":1319,"transactions":9,"vwap":2242},"2025-07-25",42.445,42.091,42.416,-0.258,{"date":2245,"open":2246,"high":2246,"low":2247,"close":2247,"change":2248,"percent_change":2249,"volume":1293,"transactions":9,"vwap":2247},"2025-07-24",42.97,42.674,-0.796,-1.83,{"date":2251,"open":2252,"high":2253,"low":2252,"close":2254,"change":2255,"percent_change":50,"volume":2256,"transactions":9,"vwap":2254},"2025-07-23",43.4,43.54,43.47,0.211,5300,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":1689,"volume":1191,"transactions":9,"vwap":2262},"2025-07-22",43.24,43.26,43.218,43.259,0.277,{"date":2265,"open":1878,"high":2266,"low":1878,"close":2267,"change":2268,"percent_change":2140,"volume":1897,"transactions":9,"vwap":2267},"2025-07-21",43.22,42.982,0.202,{"date":2270,"open":2271,"high":201,"low":2272,"close":2272,"change":2273,"percent_change":2274,"volume":1697,"transactions":9,"vwap":2272},"2025-07-18",42.82,42.78,-0.471,-1.09,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2038,"percent_change":2005,"volume":1532,"transactions":9,"vwap":2280},"2025-07-17",43.17,43.31,43.07,43.251,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":1966,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-07-16",43.2,43.6,43.16,43.551,0.84,13900,{"date":2290,"open":2291,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":2295,"volume":968,"transactions":9,"vwap":2293},"2025-07-15",43.358,43.18,43.19,-0.084,-0.19,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2299,"change":2301,"percent_change":120,"volume":876,"transactions":9,"vwap":2299},"2025-07-14",43.12,43.274,43.099998,0.106,{"date":2303,"open":2304,"high":2304,"low":2285,"close":2305,"change":2306,"percent_change":2307,"volume":1267,"transactions":9,"vwap":2305},"2025-07-11",43.27,43.168,-0.304,-0.7,{"date":2309,"open":2310,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":2012,"volume":1475,"transactions":9,"vwap":2312},"2025-07-10",43.62,43.43,43.472,-0.638,{"date":2315,"open":2316,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":1746,"volume":732,"transactions":9,"vwap":2318},"2025-07-09",44.16,44.0099983,44.11,-0.13,{"date":2321,"open":2322,"high":2323,"low":2317,"close":2323,"change":2324,"percent_change":50,"volume":2325,"transactions":9,"vwap":2323},"2025-07-08",44.19,44.24,0.215,5700,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2330,"change":2331,"percent_change":1596,"volume":843,"transactions":9,"vwap":2330},"2025-07-07",44.112,44.28,44.025002,-0.4,{"date":2333,"open":2334,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":2338,"volume":1034,"transactions":9,"vwap":2336},"2025-07-03",44.49,44.42,44.425,0.199,0.45,{"date":2340,"open":2341,"high":2342,"low":580,"close":2343,"change":1892,"percent_change":492,"volume":994,"transactions":9,"vwap":2343},"2025-07-02",44.22,44.26,44.226,{"date":2345,"open":2346,"high":174,"low":2346,"close":2347,"change":2348,"percent_change":945,"volume":746,"transactions":9,"vwap":2347},"2025-07-01",44.14,44.292,0.055,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2352,"change":2354,"percent_change":1665,"volume":2355,"transactions":9,"vwap":2352},"2025-06-30",44.13,44.237,44.099998,-0.052,4200,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":2074,"volume":890,"transactions":9,"vwap":2361},"2025-06-27",44.38,44.415,44.2,44.289,0.014,{"date":2364,"open":2365,"high":2366,"low":2365,"close":2366,"change":2338,"percent_change":2367,"volume":1666,"transactions":9,"vwap":2366},"2025-06-26",44.17,44.275,1.03,{"date":2369,"open":2370,"high":2371,"low":2370,"close":2372,"change":1421,"percent_change":1046,"volume":2373,"transactions":9,"vwap":2372},"2025-06-25",43.66,43.837,43.825,2200,{"date":2375,"open":2376,"high":2377,"low":2304,"close":2378,"change":2379,"percent_change":1828,"volume":1121,"transactions":9,"vwap":2378},"2025-06-24",43.295,43.525,43.481,0.408,{"date":2381,"open":1785,"high":2382,"low":1785,"close":2382,"change":2383,"percent_change":2090,"volume":2384,"transactions":9,"vwap":2382},"2025-06-23",43.073002,0.229,10600,{"date":2386,"open":2387,"high":2387,"low":2388,"close":2388,"change":2389,"percent_change":455,"volume":1121,"transactions":9,"vwap":2388},"2025-06-20",43.09,42.844,0.154,{"date":2391,"open":1872,"high":2392,"low":1872,"close":2393,"change":2394,"percent_change":772,"volume":2031,"transactions":9,"vwap":2393},"2025-06-18",42.84,42.69,-0.134,{"date":2396,"open":2293,"high":2293,"low":2397,"close":2397,"change":2398,"percent_change":2399,"volume":1666,"transactions":9,"vwap":2397},"2025-06-17",42.824,-0.496,-1.14,{"date":2401,"open":2252,"high":2402,"low":2304,"close":2403,"change":2404,"percent_change":2405,"volume":986,"transactions":9,"vwap":2403},"2025-06-16",43.531,43.32,0.648,1.52,{"date":2407,"open":2408,"high":2408,"low":1901,"close":2409,"change":1189,"percent_change":1621,"volume":2410,"transactions":9,"vwap":2409},"2025-06-13",42.95,42.672,9500,{"date":2412,"open":2413,"high":2293,"low":201,"close":2414,"change":2415,"percent_change":2416,"volume":876,"transactions":9,"vwap":2414},"2025-06-12",43.02,43.092999,-0.377,-0.87,{"date":2418,"open":2419,"high":2420,"low":2254,"close":2254,"change":1128,"percent_change":399,"volume":876,"transactions":9,"vwap":2254},"2025-06-11",43.605,43.635,{"date":2422,"open":2423,"high":2424,"low":2423,"close":2425,"change":2426,"percent_change":1429,"volume":968,"transactions":9,"vwap":2425},"2025-06-10",43.060001,43.519,43.409,0.057,{"date":2428,"open":2429,"high":2429,"low":2259,"close":2430,"change":2431,"percent_change":2432,"volume":1697,"transactions":9,"vwap":2430},"2025-06-09",43.98,43.352,0.258,0.6,{"date":2434,"open":2435,"high":2436,"low":2435,"close":2437,"change":2438,"percent_change":2439,"volume":2373,"transactions":9,"vwap":2437},"2025-06-06",42.93,43.15,43.094002,0.551,1.3,{"date":2441,"open":2047,"high":1784,"low":2442,"close":2442,"change":2443,"percent_change":578,"volume":1015,"transactions":9,"vwap":2442},"2025-06-05",42.543,0.365,{"date":2445,"open":1873,"high":1755,"low":2446,"close":2447,"change":2448,"percent_change":2449,"volume":746,"transactions":9,"vwap":2447},"2025-06-04",42.09,42.178,0.388,0.93,{"date":2451,"open":1701,"high":1701,"low":2452,"close":1922,"change":2453,"percent_change":1234,"volume":1697,"transactions":9,"vwap":1922},"2025-06-03",41.685,-0.469,{"date":2455,"open":1774,"high":2456,"low":2457,"close":2456,"change":2458,"percent_change":50,"volume":968,"transactions":9,"vwap":2456},"2025-06-02",42.259,41.95,0.206,{"date":2460,"open":2230,"high":2461,"low":1701,"close":2461,"change":1986,"percent_change":217,"volume":172,"transactions":9,"vwap":2461},"2025-05-30",42.053001,{"date":2463,"open":2464,"high":1720,"low":2235,"close":2465,"change":1858,"percent_change":2466,"volume":1547,"transactions":9,"vwap":2465},"2025-05-29",42.133,42.264,1.15,{"date":2468,"open":2469,"high":2470,"low":2469,"close":2471,"change":2472,"percent_change":2473,"volume":1034,"transactions":9,"vwap":2471},"2025-05-28",41.73,41.81,41.784,-0.237,-0.56,{"date":2475,"open":1655,"high":1741,"low":1686,"close":2476,"change":2477,"percent_change":2478,"volume":876,"transactions":9,"vwap":2476},"2025-05-27",42.021,0.038,0.09,{"date":2480,"open":1692,"high":2481,"low":1692,"close":2481,"change":2482,"percent_change":1974,"volume":1267,"transactions":9,"vwap":2481},"2025-05-23",41.983,0.618,{"date":2484,"open":1707,"high":1707,"low":1951,"close":2119,"change":1665,"percent_change":1746,"volume":816,"transactions":9,"vwap":2119},"2025-05-22",{"date":2486,"open":2487,"high":1701,"low":2488,"close":2489,"change":110,"percent_change":1062,"volume":1666,"transactions":9,"vwap":2489},"2025-05-21",41.78,41.475,41.485,{"date":2491,"open":2492,"high":2492,"low":1841,"close":2493,"change":683,"percent_change":2494,"volume":946,"transactions":9,"vwap":2493},"2025-05-20",41.76,41.495,-2.17,{"date":2496,"open":2497,"high":2497,"low":2498,"close":2499,"change":587,"percent_change":1115,"volume":2500,"transactions":9,"vwap":2499},"2025-05-19",43.42,41.925,42.415,9000,{"date":2502,"open":1641,"high":1641,"low":1640,"close":2503,"change":2504,"percent_change":2505,"volume":816,"transactions":9,"vwap":2503},"2025-05-16",42.335,-0.232,-0.55,{"date":2507,"open":1714,"high":2047,"low":2508,"close":2509,"change":2510,"percent_change":2511,"volume":1293,"transactions":9,"vwap":2509},"2025-05-15",42.43,42.567,0.651,1.55,{"date":2513,"open":2514,"high":2515,"low":1856,"close":2516,"change":2517,"percent_change":492,"volume":912,"transactions":9,"vwap":2516},"2025-05-14",41.92,41.99,41.916,-0.062,{"date":2519,"open":2065,"high":1734,"low":2065,"close":2520,"change":1157,"percent_change":1287,"volume":2373,"transactions":9,"vwap":2520},"2025-05-13",41.978,{"date":2522,"open":1694,"high":2148,"low":1694,"close":2523,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2523},"2025-05-12",42.080002,2.147,5.38,7100,{"date":2528,"open":2529,"high":1559,"low":2530,"close":2531,"change":2532,"percent_change":2533,"volume":851,"transactions":9,"vwap":2531},"2025-05-09",39.95,39.87,39.933,0.739,1.89,{"date":2535,"open":2536,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":2540,"volume":1191,"transactions":9,"vwap":2538},"2025-05-08",39.93,39.14,39.194,-1.566,-3.84,{"date":2542,"open":1611,"high":2086,"low":2543,"close":2543,"change":2544,"percent_change":967,"volume":1475,"transactions":9,"vwap":2543},"2025-05-07",40.76,-0.199,{"date":2546,"open":2547,"high":2548,"low":1605,"close":2549,"change":2550,"percent_change":2551,"volume":718,"transactions":9,"vwap":2549},"2025-05-06",41.064999,41.125,40.959,-0.655,-1.57,{"date":2553,"open":2554,"high":2470,"low":2555,"close":2556,"change":2557,"percent_change":21,"volume":810,"transactions":9,"vwap":2556},"2025-05-05",41.68,41.46,41.614,0.329,{"date":2559,"open":1811,"high":1811,"low":2560,"close":1941,"change":1163,"percent_change":2367,"volume":898,"transactions":9,"vwap":1941},"2025-05-02",41.224,{"date":2562,"open":2106,"high":2106,"low":2563,"close":2563,"change":2564,"percent_change":2565,"volume":1015,"transactions":9,"vwap":2563},"2025-05-01",40.866,-0.045,-0.11,{"date":2567,"open":141,"high":2568,"low":2569,"close":2568,"change":1008,"percent_change":1513,"volume":1897,"transactions":9,"vwap":2568},"2025-04-30",40.911,40.44,{"date":2571,"open":2572,"high":1611,"low":1971,"close":2573,"change":2574,"percent_change":2575,"volume":1015,"transactions":9,"vwap":2573},"2025-04-29",40.845,40.826,0.515,1.28,{"date":2577,"open":2578,"high":2569,"low":2579,"close":2580,"change":2581,"percent_change":110,"volume":2582,"transactions":9,"vwap":2580},"2025-04-28",40.29,39.99,40.311,-0.005,9800,{"date":2584,"open":2585,"high":2586,"low":2585,"close":2586,"change":2587,"percent_change":2588,"volume":1574,"transactions":9,"vwap":2586},"2025-04-25",40.09,40.316,-0.631,-1.54,{"date":2590,"open":2015,"high":2591,"low":2015,"close":2592,"change":2593,"percent_change":2594,"volume":2325,"transactions":9,"vwap":2592},"2025-04-24",40.96,40.947,0.549,1.36,{"date":2596,"open":1610,"high":2597,"low":2009,"close":2598,"change":2599,"percent_change":1954,"volume":1274,"transactions":9,"vwap":2598},"2025-04-23",40.94,40.398,0.281,{"date":178,"open":2601,"high":2602,"low":2603,"close":2603,"change":2604,"percent_change":110,"volume":1015,"transactions":9,"vwap":2603},40.123,42.535,40.117,-0.006]