[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RGEF":3,"homepage-market-summary":27,"stock-historical-RGEF":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RGEF","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Rockefeller Global Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.4533,0.16268,"Quarterly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":17,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},35.89,35.84,35.7039,0.1861,0.52,526.036,29.027,8731.192806565738,100,486,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":64,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":64,"sparkline":72,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.53,202,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.24,54.01,{"name":107,"etf":108,"change":109,"price":110,"is_up":64},"Healthcare","XLV",-0.17,167.09,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.47,63.75,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.46,49.73,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.04,111.65,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":158,"name":159,"price":160,"change":134,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":162,"name":163,"price":164,"change":42,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":166,"name":167,"price":168,"change":169,"is_up":64},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":17,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},24.78,8478,3094329.394448,43.97,"2025-04-24",[181,184,192,200,210,220,231,242,252,261,271,281,291,300,308,319,328,337,346,353,360,366,375,385,394,402,409,416,427,435,442,453,461,470,478,485,492,499,509,517,527,533,541,549,557,566,575,583,593,601,608,619,627,633,643,652,659,668,679,689,698,706,713,719,726,732,739,746,753,758,766,772,779,786,794,800,806,812,820,827,835,843,851,857,865,872,877,883,889,894,901,907,913,919,924,929,936,942,950,957,962,968,975,980,986,992,998,1006,1013,1020,1027,1032,1041,1047,1055,1059,1065,1071,1077,1085,1092,1100,1107,1111,1119,1127,1135,1139,1142,1147,1156,1164,1169,1176,1184,1190,1197,1204,1211,1217,1225,1232,1238,1245,1250,1259,1265,1271,1278,1286,1294,1300,1308,1314,1321,1326,1332,1336,1341,1348,1355,1360,1364,1372,1378,1384,1387,1392,1399,1406,1410,1414,1418,1425,1431,1437,1443,1450,1457,1462,1468,1474,1480,1487,1493,1500,1508,1515,1520,1525,1531,1537,1543,1549,1555,1559,1565,1568,1574,1580,1587,1594,1600,1608,1615,1618,1624,1631,1637,1644,1649,1656,1662,1667,1670,1676,1681,1688,1697,1706,1712,1719,1725,1729,1735,1739,1745,1752,1757,1763,1768,1774,1777,1781,1786,1791,1795,1801,1808,1814,1818,1820,1826,1833,1840,1845,1851,1857,1862,1868,1873,1882,1887,1891,1895,1902,1907,1914,1920,1926,1933,1938,1942,1951,1956,1962,1965,1972,1980,1987,1992,2000,2006,2013,2019,2025,2031,2037,2043,2047,2051,2056,2064,2071,2077,2084,2087,2094,2098,2102,2106,2112,2118,2122,2126,2130,2137,2143,2147,2154,2159,2163,2168,2172,2176,2183,2192,2196,2201,2205,2211,2217,2222,2228,2233,2241,2247,2251,2256,2262,2268,2273,2277,2282,2290,2294,2300,2306,2311,2317,2324,2331,2337,2343,2349,2355,2362,2367,2374,2380,2384,2389,2393,2396,2399,2406,2413,2417,2423,2429,2436,2442,2446,2454,2460,2465,2472,2476,2482,2487,2491,2494,2499,2504,2508],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":182,"vwap":183},26,35.8858,{"date":185,"open":186,"high":19,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-05",35.5,0.2039,0.57,965.4107,34,35.5953,{"date":193,"open":194,"high":186,"low":194,"close":186,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-02",35.43,0.39,1.11,228.4367,25,35.4758,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":149,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-01",35.01,35.16,34.96,35.11,0.11,12324.582035,62,35.1029,{"date":211,"open":212,"high":213,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-30",35.25,35.2512,35.07,-0.27,-0.76,4758.4328,134,35.2778,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-29",35.38,35.405,33.675,35.34,0.06,0.17,5335.5637,70,35.2071,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",35.36,35.42,35.2,35.28,-0.33,-0.93,1330.4137,49,35.3629,{"date":243,"open":244,"high":245,"low":246,"close":245,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-25",35.535,35.61,35.45,0.29,0.82,1087.4897,39,35.5044,{"date":253,"open":254,"high":255,"low":254,"close":256,"change":257,"percent_change":149,"volume":258,"transactions":259,"vwap":260},"2026-09-24",35.13,35.4,35.32,0.0129,7377.1266,40,35.1684,{"date":262,"open":263,"high":264,"low":263,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",35.3,35.4149,35.3071,-0.368,-1.03,1589.4117,30,35.3745,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-22",35.74,35.5702,35.6751,0.0718,0.2,1065.3507,32,35.6607,{"date":282,"open":222,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-21",35.62,35.33,35.6033,0.7084,2.03,13882.4157,48,35.4098,{"date":292,"open":293,"high":293,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",34.92,34.8949,-0.0201,-0.06,178.4327,20,34.9022,{"date":301,"open":302,"high":303,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":279,"vwap":307},"2026-09-17",34.85,34.915,0.6002,1.75,3037.3907,34.8519,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-16",34.69,34.75,34.31,34.3148,0.0648,0.19,3454.591849,35,34.6921,{"date":320,"open":321,"high":321,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",34.62,34.25,-0.4169,-1.2,2286.978223,28,34.471,{"date":329,"open":330,"high":331,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",34.65,34.6669,-0.2931,-0.84,183.4827,24,34.6109,{"date":338,"open":339,"high":339,"low":340,"close":204,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",35.12,34.93,0.36,1.04,64099.8617,63,35.0028,{"date":347,"open":348,"high":348,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":198,"vwap":352},"2026-09-10",34.6,-0.281,-0.81,258.4377,34.6373,{"date":354,"open":355,"high":355,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":182,"vwap":359},"2026-09-09",34.881,-0.279,-0.79,187.3927,34.9139,{"date":361,"open":212,"high":212,"low":203,"close":203,"change":362,"percent_change":363,"volume":364,"transactions":259,"vwap":365},"2026-09-08",-0.0766,-0.22,956.4127,35.2429,{"date":367,"open":368,"high":369,"low":254,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",35.14,35.2366,0.111,0.32,4814.4427,38,35.1549,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":250,"vwap":384},"2026-09-03",35.05,35.17,34.91,35.1256,0.3838,1.1,86796.4237,34.9131,{"date":386,"open":387,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":279,"vwap":393},"2026-09-02",34.77,34.73,34.7418,0.1418,0.41,9069.3887,34.7601,{"date":395,"open":396,"high":330,"low":397,"close":348,"change":398,"percent_change":399,"volume":400,"transactions":289,"vwap":401},"2026-09-01",34.64,34.58,-0.3637,-1.04,3407.6177,34.6043,{"date":403,"open":377,"high":377,"low":340,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":326,"vwap":408},"2026-08-31",34.9637,-0.1649,-0.47,3410.4117,35.0389,{"date":410,"open":411,"high":411,"low":411,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":182,"vwap":415},"2026-08-28",35.1286,0.028,0.08,55.5277,35.2078,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-27",35.09,35.15,35.03,35.1006,0.0006,0,4843.3887,44,35.0953,{"date":428,"open":418,"high":429,"low":418,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-26",35.1,0.01,0.03,370.9177,21,35.1009,{"date":436,"open":420,"high":368,"low":202,"close":418,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-25",0.2197,0.63,4571.2673,42,35.0595,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-24",34.81,34.88,34.8,34.8703,-0.1678,-0.48,4259.563658,58,34.8048,{"date":454,"open":418,"high":455,"low":420,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":250,"vwap":460},"2026-08-21",35.1049,35.0381,0.1153,0.33,1347.6552,35.0809,{"date":462,"open":463,"high":464,"low":465,"close":465,"change":466,"percent_change":406,"volume":467,"transactions":468,"vwap":469},"2026-08-20",34.98,35.0899,34.9228,-0.1637,1504.0593,33,35.0197,{"date":471,"open":472,"high":472,"low":302,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":289,"vwap":477},"2026-08-19",35.18,35.0865,-0.0834,-0.24,4995.7208,34.9688,{"date":479,"open":480,"high":480,"low":480,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":373,"vwap":484},"2026-08-18",35.1699,-0.586,-1.64,128.0572,35.2101,{"date":486,"open":487,"high":487,"low":487,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":198,"vwap":491},"2026-08-17",35.7559,-0.004,-0.01,34.0712,35.8414,{"date":493,"open":273,"high":494,"low":273,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":259,"vwap":498},"2026-08-14",35.7599,0.1099,0.31,504.507,35.7288,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":496,"volume":506,"transactions":507,"vwap":508},"2026-08-13",35.7,35.78,35.64,35.65,0.1118,6668.5409,31,35.7004,{"date":510,"open":511,"high":511,"low":512,"close":513,"change":514,"percent_change":56,"volume":515,"transactions":198,"vwap":516},"2026-08-12",35.66,35.51,35.5382,0.1609,12430.5029,35.6545,{"date":518,"open":519,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-11",35.58,35.35,35.3773,0.0246,0.07,3522.6238,23,35.4438,{"date":528,"open":222,"high":222,"low":263,"close":529,"change":530,"percent_change":237,"volume":531,"transactions":190,"vwap":532},"2026-08-10",35.3527,-0.1183,4302.7122,35.3556,{"date":534,"open":535,"high":535,"low":536,"close":537,"change":538,"percent_change":56,"volume":539,"transactions":198,"vwap":540},"2026-08-07",35.49,35.47,35.471,0.1598,1003.8126,35.4837,{"date":542,"open":543,"high":194,"low":544,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":182,"vwap":548},"2026-08-06",35.39,35.3112,-0.0884,-0.25,1295.716,35.3992,{"date":550,"open":503,"high":503,"low":551,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-05",35.3996,-0.1118,-0.31,1100.763396,22,35.6185,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":114,"volume":564,"transactions":451,"vwap":565},"2026-08-04",35.41,35.6201,35.3801,35.5114,0.4207,5249.938568,35.4734,{"date":567,"open":568,"high":569,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-03",35.045,35.0907,0.5607,1.62,1503.231029,41,35.0354,{"date":576,"open":577,"high":396,"low":578,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":269,"vwap":582},"2026-07-31",34.63,34.53,0.3283,0.96,650.353699,34.5018,{"date":584,"open":585,"high":586,"low":585,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-30",33.93,34.205,34.2017,0.9182,2.76,1819.8616,43,34.1157,{"date":594,"open":595,"high":595,"low":596,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":555,"vwap":600},"2026-07-29",33.52,33.2835,-0.4805,-1.42,450.8466,33.4982,{"date":602,"open":603,"high":603,"low":603,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":525,"vwap":607},"2026-07-28",33.764,-0.1208,-0.36,146.8326,33.6425,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-27",33.865,33.885,33.85,33.8848,-0.1196,-0.35,10747.8326,88,33.8828,{"date":620,"open":621,"high":621,"low":622,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":326,"vwap":626},"2026-07-24",34.04,34.0044,-0.1038,-0.3,589.686188,34.0887,{"date":628,"open":629,"high":629,"low":629,"close":629,"change":630,"percent_change":267,"volume":631,"transactions":525,"vwap":632},"2026-07-23",34.1082,-0.3564,49.8326,34.1,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":250,"vwap":642},"2026-07-22",34.5,34.57,34.46,34.4646,-0.1411,-0.41,26005.8326,34.5253,{"date":644,"open":645,"high":396,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-21",34.49,34.6057,0.4225,1.24,53809.8326,45,34.6064,{"date":653,"open":654,"high":654,"low":654,"close":654,"change":655,"percent_change":226,"volume":656,"transactions":657,"vwap":658},"2026-07-20",34.1832,0.0209,34.803488,19,34.2442,{"date":660,"open":661,"high":662,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-17",34.08,34.1623,-0.283,-0.82,182.9576,27,34.0781,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-16",34.775,34.79,34.43,34.4453,-0.4561,-1.31,4634.6846,56,34.6076,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":247,"volume":686,"transactions":687,"vwap":688},"2026-07-15",34.82,34.935,34.76,34.9014,0.0992,9243.8886,55,34.8386,{"date":690,"open":691,"high":379,"low":311,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-14",34.83,34.8022,0.326,0.95,52271.8326,64,34.8285,{"date":699,"open":577,"high":700,"low":701,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":190,"vwap":705},"2026-07-13",34.7,34.4762,-0.5278,-1.51,1485.803815,34.6291,{"date":707,"open":445,"high":708,"low":709,"close":708,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":708},"2026-07-10",35.0040016,34.78,0.247,0.71,3100,{"date":714,"open":348,"high":387,"low":348,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-09",34.757,0.297,0.86,23800,{"date":720,"open":721,"high":637,"low":722,"close":637,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":637},"2026-07-08",34.39,34.07,-0.127,-0.37,3300,{"date":727,"open":348,"high":348,"low":635,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-07",34.587,-0.422,-1.21,2600,{"date":733,"open":293,"high":734,"low":293,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-06",35.0099983,35.0089989,0.533,1.55,2200,{"date":740,"open":446,"high":741,"low":742,"close":743,"change":744,"percent_change":70,"volume":745,"transactions":9,"vwap":743},"2026-07-02",34.87,34.37,34.476,-0.175,5200,{"date":747,"open":446,"high":748,"low":749,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-01",34.815,34.651,-0.339,-0.97,2400,{"date":754,"open":330,"high":214,"low":330,"close":755,"change":124,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-06-30",34.99,1.36,10700,{"date":759,"open":760,"high":761,"low":762,"close":761,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":761},"2026-06-29",34.295,34.52,34.26,0.267,0.78,13800,{"date":767,"open":768,"high":672,"low":768,"close":769,"change":770,"percent_change":771,"volume":173,"transactions":9,"vwap":769},"2026-06-26",34.16,34.253,-0.148,-0.43,{"date":773,"open":774,"high":775,"low":774,"close":776,"change":777,"percent_change":438,"volume":778,"transactions":9,"vwap":776},"2026-06-25",34.32,34.545,34.401,0.214,1500,{"date":780,"open":768,"high":781,"low":782,"close":783,"change":784,"percent_change":86,"volume":785,"transactions":9,"vwap":783},"2026-06-24",34.41,34.13,34.187,0.076,3000,{"date":787,"open":788,"high":789,"low":722,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-23",34.18,34.35,34.111,-0.826,-2.36,4800,{"date":795,"open":418,"high":796,"low":340,"close":797,"change":798,"percent_change":799,"volume":173,"transactions":9,"vwap":797},"2026-06-22",35.099998,34.937,-0.208,-0.59,{"date":801,"open":796,"high":802,"low":803,"close":802,"change":804,"percent_change":805,"volume":725,"transactions":9,"vwap":802},"2026-06-18",35.145,35.02,0.572,1.65,{"date":807,"open":803,"high":339,"low":808,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-17",34.573,-0.16,-0.46,4300,{"date":813,"open":814,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-16",35.040001,34.71,34.733,-0.216,-0.62,6200,{"date":821,"open":822,"high":317,"low":823,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-15",34.975,34.949,0.765,2.24,300,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":42,"volume":834,"transactions":9,"vwap":832},"2026-06-12",33.96,34.29,33.81,34.184,0.163,5700,{"date":836,"open":837,"high":838,"low":839,"close":838,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":838},"2026-06-11",33.6,34.021,33.27,0.823,2.48,6000,{"date":844,"open":845,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-10",33.763,33.151,33.198,-0.597,-1.77,4900,{"date":852,"open":853,"high":854,"low":855,"close":854,"change":856,"percent_change":546,"volume":173,"transactions":9,"vwap":854},"2026-06-09",33.715,33.795,33.24,-0.085,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":134,"volume":864,"transactions":9,"vwap":862},"2026-06-08",33.99,34.11,32.665,33.88,0.156,25100,{"date":866,"open":867,"high":867,"low":868,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-05",34.28,33.724,-1.138,-3.26,900,{"date":873,"open":874,"high":445,"low":874,"close":875,"change":876,"percent_change":227,"volume":793,"transactions":9,"vwap":875},"2026-06-04",34.45,34.862,0.059,{"date":878,"open":302,"high":445,"low":311,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-03",34.803,-0.147,-0.42,9300,{"date":884,"open":303,"high":885,"low":886,"close":885,"change":887,"percent_change":277,"volume":888,"transactions":9,"vwap":885},"2026-06-02",34.95,34.84,0.069,2100,{"date":890,"open":891,"high":891,"low":355,"close":355,"change":892,"percent_change":893,"volume":826,"transactions":9,"vwap":355},"2026-06-01",34.94,0.204,0.59,{"date":895,"open":896,"high":897,"low":636,"close":898,"change":899,"percent_change":78,"volume":900,"transactions":9,"vwap":898},"2026-05-29",34.61,34.68,34.677,0.119,1600,{"date":902,"open":903,"high":904,"low":903,"close":904,"change":905,"percent_change":893,"volume":906,"transactions":9,"vwap":904},"2026-05-28",34.38,34.558,0.201,3800,{"date":908,"open":903,"high":909,"low":910,"close":911,"change":809,"percent_change":810,"volume":912,"transactions":9,"vwap":911},"2026-05-27",34.42,34.22,34.357,6600,{"date":914,"open":721,"high":915,"low":742,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-05-26",34.517,0.388,1.14,4600,{"date":920,"open":867,"high":867,"low":921,"close":921,"change":922,"percent_change":809,"volume":923,"transactions":9,"vwap":921},"2026-05-22",34.129,-0.055,6100,{"date":925,"open":926,"high":762,"low":927,"close":832,"change":206,"percent_change":371,"volume":928,"transactions":9,"vwap":832},"2026-05-21",34.195,34.14,6300,{"date":930,"open":931,"high":921,"low":932,"close":933,"change":134,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-05-20",34.049999,34.029999,34.074001,1.37,5800,{"date":937,"open":595,"high":938,"low":595,"close":939,"change":940,"percent_change":941,"volume":826,"transactions":9,"vwap":939},"2026-05-19",33.86,33.614,-0.178,-0.53,{"date":943,"open":944,"high":945,"low":946,"close":945,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":945},"2026-05-18",33.71,33.792,33.69,0.083,0.25,16300,{"date":951,"open":952,"high":953,"low":954,"close":954,"change":955,"percent_change":482,"volume":956,"transactions":9,"vwap":954},"2026-05-15",33.76,33.83,33.709,-0.563,500,{"date":958,"open":959,"high":959,"low":959,"close":959,"change":960,"percent_change":961,"volume":25,"transactions":9,"vwap":959},"2026-05-14",34.272,0.092,0.27,{"date":963,"open":964,"high":788,"low":964,"close":788,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":788},"2026-05-13",33.97,0.271,0.8,8300,{"date":969,"open":938,"high":970,"low":971,"close":972,"change":973,"percent_change":818,"volume":974,"transactions":9,"vwap":972},"2026-05-12",33.933,33.67,33.909,-0.213,124600,{"date":976,"open":722,"high":322,"low":722,"close":977,"change":978,"percent_change":431,"volume":979,"transactions":9,"vwap":977},"2026-05-11",34.122,0.009,8700,{"date":981,"open":782,"high":782,"low":982,"close":983,"change":984,"percent_change":580,"volume":985,"transactions":9,"vwap":983},"2026-05-08",34.09,34.113,0.323,1300,{"date":987,"open":988,"high":988,"low":989,"close":989,"change":990,"percent_change":991,"volume":826,"transactions":9,"vwap":989},"2026-05-07",34.080002,33.79,-0.384,-1.12,{"date":993,"open":994,"high":995,"low":927,"close":995,"change":996,"percent_change":997,"volume":173,"transactions":9,"vwap":995},"2026-05-06",34.165,34.174,0.855,2.57,{"date":999,"open":1000,"high":1001,"low":1000,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-05",33.255,33.36,33.319,0.336,1.02,1100,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":333,"volume":712,"transactions":9,"vwap":1011},"2026-05-04",32.997,33.060001,32.92,32.983,-0.28,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1017,"change":1018,"percent_change":1019,"volume":778,"transactions":9,"vwap":1017},"2026-05-01",33.285,33.295,33.263,0.043,0.13,{"date":1021,"open":1022,"high":1023,"low":1022,"close":1024,"change":1025,"percent_change":1026,"volume":173,"transactions":9,"vwap":1024},"2026-04-30",33.099998,33.23,33.22,0.615,1.89,{"date":1028,"open":1029,"high":1029,"low":1029,"close":1029,"change":1030,"percent_change":1031,"volume":25,"transactions":9,"vwap":1029},"2026-04-29",32.605,-0.04,-0.12,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-04-28",32.63,32.65,32.51,32.645,-0.282,-0.86,15500,{"date":1042,"open":1009,"high":1009,"low":1043,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-04-27",32.927,-0.051,-0.15,600,{"date":1048,"open":1049,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-04-24",32.985,32.94,32.978,0.335,1.03,400,{"date":1056,"open":1057,"high":1057,"low":1057,"close":1057,"change":1058,"percent_change":941,"volume":25,"transactions":9,"vwap":1057},"2026-04-23",32.643,-0.174,{"date":1060,"open":1035,"high":1061,"low":1034,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-04-22",32.817,0.457,1.41,19100,{"date":1066,"open":1067,"high":1067,"low":1068,"close":1068,"change":1069,"percent_change":1070,"volume":731,"transactions":9,"vwap":1068},"2026-04-21",32.48,32.36,-0.383,-1.17,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":956,"transactions":9,"vwap":1074},"2026-04-20",32.73,32.743,-0.198,-0.6,{"date":1078,"open":1010,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-04-17",33.029999,32.89,32.941,0.408,1.25,2700,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":227,"volume":935,"transactions":9,"vwap":1090},"2026-04-16",32.6,32.68,32.45,32.533,0.055,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1095,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1095},"2026-04-15",32.43,32.478,32.39,0.096,0.3,1400,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1104,"change":1105,"percent_change":1106,"volume":906,"transactions":9,"vwap":1104},"2026-04-14",32.33,32.4,32.382,0.376,1.17,{"date":1108,"open":1109,"high":1109,"low":1109,"close":1109,"change":763,"percent_change":1110,"volume":956,"transactions":9,"vwap":1109},"2026-04-13",32.0060005,0.84,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":227,"volume":1118,"transactions":9,"vwap":1116},"2026-04-10",31.8,31.86,31.69,31.739,0.054,3900,{"date":1120,"open":1121,"high":1122,"low":1121,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-09",31.46,31.75,31.685,0.21,0.67,4700,{"date":1128,"open":1129,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-04-08",31.55,31.39,31.475,0.968,3.17,4400,{"date":1136,"open":1137,"high":1138,"low":1137,"close":1138,"change":423,"percent_change":423,"volume":1054,"transactions":9,"vwap":1138},"2026-04-07",30.38,30.507,{"date":1140,"open":1137,"high":1138,"low":1137,"close":1138,"change":1141,"percent_change":188,"volume":1099,"transactions":9,"vwap":1138},"2026-04-06",0.172,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1145,"change":922,"percent_change":1146,"volume":826,"transactions":9,"vwap":1145},"2026-04-02",30.29,30.335,-0.18,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-01",30.34,30.46,29.46,30.39,0.337,1.12,146400,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1159,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1159},"2026-03-31",29.64,30.052999,29.55,0.949,3.26,7900,{"date":1165,"open":1166,"high":1166,"low":1166,"close":1166,"change":1167,"percent_change":1168,"volume":25,"transactions":9,"vwap":1166},"2026-03-30",29.104,-0.142,-0.49,{"date":1170,"open":1171,"high":1171,"low":1172,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-03-27",29.44,29.246,-0.456,-1.54,8200,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-03-26",30.07,30.14,29.702,-0.715,-2.35,19400,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1188,"change":104,"percent_change":966,"volume":1189,"transactions":9,"vwap":1188},"2026-03-25",30.47,30.57,30.417,1800,{"date":1191,"open":1192,"high":1192,"low":1193,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-03-24",30.19,30.177,-0.165,-0.54,20000,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1201,"change":1202,"percent_change":1203,"volume":785,"transactions":9,"vwap":1201},"2026-03-23",30.55,30.64,30.342,0.547,1.84,{"date":1205,"open":1137,"high":1137,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-03-20",29.65,29.795,-0.677,-2.22,26400,{"date":1212,"open":1213,"high":1199,"low":1179,"close":1214,"change":1215,"percent_change":475,"volume":1216,"transactions":9,"vwap":1214},"2026-03-19",30.15,30.472,-0.073,60900,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1070,"volume":1224,"transactions":9,"vwap":1222},"2026-03-18",30.75,30.78,30.52,30.545,-0.362,23500,{"date":1226,"open":507,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":458,"volume":1231,"transactions":9,"vwap":1229},"2026-03-17",31.049999,30.905,30.907,0.102,36700,{"date":1233,"open":1234,"high":1234,"low":1219,"close":1235,"change":1236,"percent_change":1237,"volume":1054,"transactions":9,"vwap":1235},"2026-03-16",30.85,30.805,0.476,1.57,{"date":1239,"open":1240,"high":1240,"low":1241,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-03-13",30.68,30.329,-0.273,-0.89,200,{"date":1246,"open":1247,"high":1247,"low":1247,"close":1247,"change":1248,"percent_change":1249,"volume":1244,"transactions":9,"vwap":1247},"2026-03-12",30.602,-0.545,-1.75,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-03-11",31.11,31.16,31.07,31.147,0.057,0.18,10800,{"date":1260,"open":1261,"high":1262,"low":1261,"close":1263,"change":1264,"percent_change":104,"volume":785,"transactions":9,"vwap":1263},"2026-03-10",31.040001,31.325,31.09,0.075,{"date":1266,"open":1267,"high":1268,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":935,"transactions":9,"vwap":1268},"2026-03-09",30.21,31.014999,0.328,1.07,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1242,"percent_change":1277,"volume":923,"transactions":9,"vwap":1276},"2026-03-06",30.67,30.79,30.59,30.687,-0.88,{"date":1279,"open":1280,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-05",31.36,30.89,30.96,-0.595,-1.89,7600,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":745,"transactions":9,"vwap":1291},"2026-03-04",31.56,31.625,31.54,31.555,0.314,1.01,{"date":1295,"open":507,"high":1296,"low":1297,"close":1296,"change":1298,"percent_change":1299,"volume":173,"transactions":9,"vwap":1296},"2026-03-03",31.241,30.86,-0.589,-1.85,{"date":1301,"open":1302,"high":279,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-02",31.81,31.735,31.83,-0.212,-0.66,9500,{"date":1309,"open":1310,"high":1310,"low":1311,"close":1312,"change":770,"percent_change":810,"volume":1313,"transactions":9,"vwap":1312},"2026-02-27",32.25,31.95,32.042,3500,{"date":1315,"open":1316,"high":1035,"low":1317,"close":1318,"change":1319,"percent_change":357,"volume":1320,"transactions":9,"vwap":1318},"2026-02-26",32.35,32.02,32.19,-0.255,61600,{"date":1322,"open":1323,"high":1323,"low":1323,"close":1323,"change":1324,"percent_change":1325,"volume":25,"transactions":9,"vwap":1323},"2026-02-25",32.445,0.235,0.73,{"date":1327,"open":1328,"high":1329,"low":1328,"close":1329,"change":195,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-02-24",31.93,32.21,1.23,14900,{"date":1333,"open":1334,"high":1334,"low":1334,"close":1334,"change":1012,"percent_change":1335,"volume":25,"transactions":9,"vwap":1334},"2026-02-23",31.82,-0.87,{"date":1337,"open":1338,"high":1339,"low":1338,"close":1339,"change":78,"percent_change":1270,"volume":1340,"transactions":9,"vwap":1339},"2026-02-20",31.84,32.099998,108800,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1344,"change":1346,"percent_change":1347,"volume":1189,"transactions":9,"vwap":1344},"2026-02-19",31.725,31.76,31.72,-0.034,-0.11,{"date":1349,"open":1304,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":124,"volume":1354,"transactions":9,"vwap":1352},"2026-02-18",31.87,31.63,31.794,0.15,9000,{"date":1356,"open":1357,"high":1357,"low":1357,"close":1357,"change":1358,"percent_change":1359,"volume":25,"transactions":9,"vwap":1357},"2026-02-17",31.644,0.017,0.05,{"date":1361,"open":1362,"high":1362,"low":1362,"close":1362,"change":1363,"percent_change":277,"volume":25,"transactions":9,"vwap":1362},"2026-02-13",31.627,0.064,{"date":1365,"open":1366,"high":1115,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-02-12",31.59,31.5,31.563,-0.364,-1.14,5100,{"date":1373,"open":1374,"high":1375,"low":1344,"close":1376,"change":1377,"percent_change":1098,"volume":850,"transactions":9,"vwap":1376},"2026-02-11",31.836,31.94,31.927,0.095,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1382,"change":1383,"percent_change":1045,"volume":888,"transactions":9,"vwap":1382},"2026-02-10",31.88,31.92,31.832,-0.048,{"date":1385,"open":1345,"high":1380,"low":1345,"close":1380,"change":1386,"percent_change":764,"volume":985,"transactions":9,"vwap":1380},"2026-02-09",0.248,{"date":1388,"open":1389,"high":1390,"low":1389,"close":1390,"change":1391,"percent_change":1026,"volume":25,"transactions":9,"vwap":1390},"2026-02-06",31.61,31.632,0.588,{"date":1393,"open":1394,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":928,"transactions":9,"vwap":1396},"2026-02-05",31.24,30.99,31.044001,-0.479,-1.52,{"date":1400,"open":1114,"high":1114,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-02-04",31.4,31.523,-0.32,-1,1900,{"date":1407,"open":1375,"high":1408,"low":1409,"close":1409,"change":349,"percent_change":1335,"volume":900,"transactions":9,"vwap":1409},"2026-02-03",31.988,31.843,{"date":1411,"open":1412,"high":1412,"low":1412,"close":1412,"change":1413,"percent_change":893,"volume":25,"transactions":9,"vwap":1412},"2026-02-02",32.124,0.189,{"date":1415,"open":1416,"high":1416,"low":1416,"close":1416,"change":1417,"percent_change":216,"volume":25,"transactions":9,"vwap":1416},"2026-01-30",31.935,-0.245,{"date":1419,"open":1420,"high":1421,"low":1420,"close":1422,"change":489,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-01-29",31.85,32.2,32.18,-0.03,53300,{"date":1426,"open":1427,"high":1427,"low":1428,"close":1318,"change":1429,"percent_change":546,"volume":1430,"transactions":9,"vwap":1318},"2026-01-28",32.31,32.060001,-0.08,20400,{"date":1432,"open":1329,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1270,"volume":956,"transactions":9,"vwap":1435},"2026-01-27",32.3,32.181,32.27,0.341,{"date":1438,"open":1439,"high":1439,"low":1440,"close":1440,"change":1441,"percent_change":1442,"volume":25,"transactions":9,"vwap":1440},"2026-01-26",31.975,31.929,0.239,0.75,{"date":1444,"open":1445,"high":1446,"low":1445,"close":1115,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1115},"2026-01-23",31.58,31.74,0.116,0.37,15200,{"date":1451,"open":1389,"high":1389,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-01-22",31.57,31.574,0.133,0.42,700,{"date":1458,"open":1459,"high":1452,"low":1459,"close":1460,"change":1461,"percent_change":756,"volume":173,"transactions":9,"vwap":1460},"2026-01-21",31.31,31.441,0.421,{"date":1463,"open":1464,"high":1464,"low":1282,"close":1465,"change":1466,"percent_change":1467,"volume":778,"transactions":9,"vwap":1465},"2026-01-20",31.231,31.02,-0.568,-1.8,{"date":1469,"open":1129,"high":1470,"low":1471,"close":1470,"change":1472,"percent_change":458,"volume":1473,"transactions":9,"vwap":1470},"2026-01-16",31.588,31.52,0.103,1700,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1478,"change":1479,"percent_change":438,"volume":173,"transactions":9,"vwap":1478},"2026-01-15",31.62,31.64,31.485,0.197,{"date":1481,"open":1482,"high":1459,"low":1483,"close":1484,"change":1485,"percent_change":475,"volume":1486,"transactions":9,"vwap":1484},"2026-01-14",31.28,31.245,31.288,-0.074,9600,{"date":1488,"open":1130,"high":1489,"low":1490,"close":1490,"change":1491,"percent_change":1492,"volume":1046,"transactions":9,"vwap":1490},"2026-01-13",31.425,31.362,-0.202,-0.64,{"date":1494,"open":1495,"high":1389,"low":1496,"close":1497,"change":1498,"percent_change":188,"volume":1499,"transactions":9,"vwap":1497},"2026-01-12",31.37,31.2,31.564,0.179,14500,{"date":1501,"open":1502,"high":1401,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-01-09",31.32,31.26,31.385,0.215,0.69,25800,{"date":1509,"open":1483,"high":1483,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-01-08",31.13,31.17,-0.191,-0.61,53800,{"date":1516,"open":1517,"high":1517,"low":1518,"close":1518,"change":1519,"percent_change":553,"volume":1244,"transactions":9,"vwap":1518},"2026-01-07",31.44,31.361,-0.099,{"date":1521,"open":1522,"high":1121,"low":1522,"close":1121,"change":1523,"percent_change":1524,"volume":1244,"transactions":9,"vwap":1121},"2026-01-06",31.41,0.155,0.5,{"date":1526,"open":1527,"high":1528,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1189,"transactions":9,"vwap":1528},"2026-01-05",31.108,31.305,0.417,1.35,{"date":1532,"open":1533,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1442,"volume":935,"transactions":9,"vwap":1535},"2026-01-02",30.92,30.74,30.888,0.23,{"date":1538,"open":1274,"high":1274,"low":1539,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2025-12-31",30.658,-0.171,-0.55,5600,{"date":1544,"open":1545,"high":1546,"low":1274,"close":1547,"change":1548,"percent_change":1423,"volume":1331,"transactions":9,"vwap":1547},"2025-12-30",30.81,30.88,30.829,-0.008,{"date":1550,"open":1551,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":237,"volume":1210,"transactions":9,"vwap":1553},"2025-12-29",30.94,30.71,30.837,-0.103,{"date":1556,"open":1533,"high":1551,"low":1546,"close":1551,"change":1557,"percent_change":1558,"volume":900,"transactions":9,"vwap":1551},"2025-12-26",0.079,0.26,{"date":1560,"open":1547,"high":1561,"low":1562,"close":1561,"change":1563,"percent_change":79,"volume":1564,"transactions":9,"vwap":1561},"2025-12-24",30.861,30.82,0.042,800,{"date":1566,"open":1552,"high":1562,"low":1552,"close":1567,"change":1124,"percent_change":1506,"volume":1196,"transactions":9,"vwap":1567},"2025-12-23",30.819,{"date":1569,"open":1275,"high":1570,"low":1199,"close":1571,"change":1572,"percent_change":1573,"volume":811,"transactions":9,"vwap":1571},"2025-12-22",30.62,30.609,0.187,0.61,{"date":1575,"open":1576,"high":1186,"low":1576,"close":1577,"change":892,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2025-12-19",30.37,30.422,0.68,6400,{"date":1581,"open":1192,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":139,"volume":1586,"transactions":9,"vwap":1584},"2025-12-18",30.28,30.18,30.218,0.318,2300,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1591,"change":615,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2025-12-17",30.23,30.246,29.9,-1.16,2500,{"date":1595,"open":1582,"high":1582,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1473,"transactions":9,"vwap":1597},"2025-12-16",30.16,30.25,-0.122,-0.4,{"date":1601,"open":1137,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2025-12-15",30.4,30.31,30.372,0.031,0.1,7300,{"date":1609,"open":1603,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":979,"transactions":9,"vwap":1612},"2025-12-12",30.414,30.059999,30.341,-0.299,-0.98,{"date":1616,"open":1199,"high":1200,"low":1617,"close":1200,"change":1557,"percent_change":1558,"volume":1046,"transactions":9,"vwap":1200},"2025-12-11",30.51,{"date":1619,"open":1620,"high":1570,"low":1620,"close":1621,"change":1622,"percent_change":85,"volume":1623,"transactions":9,"vwap":1621},"2025-12-10",30.3,30.561,0.224,7000,{"date":1625,"open":1626,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1403,"volume":1630,"transactions":9,"vwap":1628},"2025-12-09",30.475,30.33,30.337,-0.096,13500,{"date":1632,"open":1633,"high":1200,"low":1634,"close":1635,"change":1636,"percent_change":640,"volume":1163,"transactions":9,"vwap":1635},"2025-12-08",30.61,30.41,30.433,-0.124,{"date":1638,"open":1639,"high":1234,"low":1640,"close":1641,"change":1642,"percent_change":226,"volume":1643,"transactions":9,"vwap":1641},"2025-12-05",30.661,30.54,30.557,0.019,38100,{"date":1645,"open":1219,"high":1219,"low":1626,"close":1646,"change":1647,"percent_change":227,"volume":1648,"transactions":9,"vwap":1646},"2025-12-04",30.538,0.053,6900,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":413,"volume":834,"transactions":9,"vwap":1654},"2025-12-03",30.474,30.53,30.43,30.485,0.024,{"date":1657,"open":1658,"high":1659,"low":1634,"close":1660,"change":1447,"percent_change":1661,"volume":912,"transactions":9,"vwap":1660},"2025-12-02",30.44,30.531,30.461,0.38,{"date":1663,"open":1150,"high":1150,"low":1149,"close":1664,"change":1665,"percent_change":1168,"volume":1666,"transactions":9,"vwap":1664},"2025-12-01",30.345,-0.149,2800,{"date":1668,"open":1634,"high":1669,"low":1634,"close":1669,"change":1606,"percent_change":458,"volume":25,"transactions":9,"vwap":1669},"2025-11-28",30.494,{"date":1671,"open":1602,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1053,"volume":1630,"transactions":9,"vwap":1674},"2025-11-26",30.432,30.36,30.394,0.309,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1679,"change":78,"percent_change":917,"volume":778,"transactions":9,"vwap":1679},"2025-11-25",29.82,30.084999,29.79,{"date":1682,"open":1683,"high":1684,"low":1683,"close":1685,"change":1686,"percent_change":1106,"volume":1687,"transactions":9,"vwap":1685},"2025-11-24",29.59,29.767,29.745,0.343,23000,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2025-11-21",29.42,29.52,29.315,29.402,0.285,0.98,10400,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2025-11-20",29.98,29.987,29.08,29.117,-0.488,-1.65,41100,{"date":1707,"open":1708,"high":1709,"low":1171,"close":1710,"change":1563,"percent_change":79,"volume":1711,"transactions":9,"vwap":1710},"2025-11-19",29.56,29.711,29.605,47900,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1715,"change":1717,"percent_change":238,"volume":1718,"transactions":9,"vwap":1715},"2025-11-18",29.48,29.563,29.28,-0.278,5300,{"date":1720,"open":1721,"high":1721,"low":1722,"close":1722,"change":1723,"percent_change":1724,"volume":918,"transactions":9,"vwap":1722},"2025-11-17",30.11,29.841,-0.287,-0.95,{"date":1726,"open":1727,"high":1727,"low":1727,"close":1727,"change":1728,"percent_change":1031,"volume":25,"transactions":9,"vwap":1727},"2025-11-14",30.128,-0.035,{"date":1730,"open":1596,"high":1731,"low":1596,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2025-11-13",30.163,-0.424,-1.39,25200,{"date":1736,"open":1275,"high":1275,"low":1737,"close":1737,"change":1738,"percent_change":104,"volume":1054,"transactions":9,"vwap":1737},"2025-11-12",30.587,0.073,{"date":1740,"open":1741,"high":1652,"low":1742,"close":1743,"change":370,"percent_change":1448,"volume":1744,"transactions":9,"vwap":1743},"2025-11-11",30.45,30.35,30.514,26000,{"date":1746,"open":1747,"high":1634,"low":1267,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2025-11-10",30.289,30.403,0.573,1.92,15100,{"date":1753,"open":1754,"high":1755,"low":1754,"close":1755,"change":1756,"percent_change":605,"volume":1473,"transactions":9,"vwap":1755},"2025-11-07",29.53,29.83,-0.109,{"date":1758,"open":1759,"high":1759,"low":1760,"close":1761,"change":1075,"percent_change":1306,"volume":1762,"transactions":9,"vwap":1761},"2025-11-06",30.12,29.92,29.939,12500,{"date":1764,"open":1765,"high":1766,"low":1765,"close":1766,"change":1767,"percent_change":156,"volume":25,"transactions":9,"vwap":1766},"2025-11-05",30.01,30.137,0.166,{"date":1769,"open":1759,"high":1770,"low":1771,"close":1771,"change":1772,"percent_change":1773,"volume":1118,"transactions":9,"vwap":1771},"2025-11-04",30.146,29.971,-0.389,-1.28,{"date":1775,"open":1673,"high":1673,"low":1673,"close":1673,"change":1776,"percent_change":1455,"volume":1244,"transactions":9,"vwap":1673},"2025-11-03",0.127,{"date":1778,"open":1620,"high":1620,"low":1779,"close":1779,"change":1780,"percent_change":1606,"volume":752,"transactions":9,"vwap":1779},"2025-10-31",30.233,0.029,{"date":1782,"open":1602,"high":1602,"low":1783,"close":1783,"change":1784,"percent_change":1785,"volume":25,"transactions":9,"vwap":1783},"2025-10-30",30.204,-0.302,-0.99,{"date":1787,"open":1788,"high":1788,"low":1576,"close":1789,"change":1790,"percent_change":296,"volume":1473,"transactions":9,"vwap":1789},"2025-10-29",30.56,30.506,-0.017,{"date":1792,"open":1150,"high":1793,"low":1653,"close":1793,"change":1794,"percent_change":247,"volume":1099,"transactions":9,"vwap":1793},"2025-10-28",30.523,0.087,{"date":1796,"open":1797,"high":1658,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":738,"transactions":9,"vwap":1798},"2025-10-27",30.285,30.436,0.293,0.97,{"date":1802,"open":1803,"high":1583,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1175,"transactions":9,"vwap":1805},"2025-10-24",30.17,30.13,30.143,0.198,0.66,{"date":1809,"open":1760,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1573,"volume":811,"transactions":9,"vwap":1812},"2025-10-23",29.967,29.86,29.945,0.182,{"date":1815,"open":1591,"high":1591,"low":1816,"close":1816,"change":1817,"percent_change":1403,"volume":1244,"transactions":9,"vwap":1816},"2025-10-22",29.763,-0.097,{"date":1819,"open":1755,"high":1811,"low":1678,"close":1811,"change":856,"percent_change":1012,"volume":1099,"transactions":9,"vwap":1811},"2025-10-21",{"date":1821,"open":1822,"high":1823,"low":1824,"close":1812,"change":1825,"percent_change":172,"volume":850,"transactions":9,"vwap":1812},"2025-10-20",29.8,29.95,29.77,0.296,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1829,"change":1831,"percent_change":1832,"volume":956,"transactions":9,"vwap":1829},"2025-10-17",29.54,29.649,29.45,0.16,0.54,{"date":1834,"open":1835,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":888,"transactions":9,"vwap":1837},"2025-10-16",29.69,29.35,29.489,-0.111,-0.38,{"date":1841,"open":1824,"high":1824,"low":1690,"close":1842,"change":1843,"percent_change":21,"volume":1844,"transactions":9,"vwap":1842},"2025-10-15",29.6,0.154,10300,{"date":1846,"open":1847,"high":1848,"low":1847,"close":1849,"change":1346,"percent_change":1031,"volume":1850,"transactions":9,"vwap":1849},"2025-10-14",29.2,29.587,29.446,5400,{"date":1852,"open":1853,"high":1714,"low":1854,"close":1714,"change":1855,"percent_change":1856,"volume":956,"transactions":9,"vwap":1714},"2025-10-13",29.405,29.38,0.453,1.56,{"date":1858,"open":1859,"high":1859,"low":23,"close":23,"change":1860,"percent_change":1861,"volume":985,"transactions":9,"vwap":23},"2025-10-10",29.09,-0.8,-2.68,{"date":1863,"open":1178,"high":1864,"low":1865,"close":1865,"change":1866,"percent_change":1867,"volume":1005,"transactions":9,"vwap":1865},"2025-10-09",30.075001,29.827,-0.218,-0.73,{"date":1869,"open":1765,"high":1870,"low":269,"close":1870,"change":1871,"percent_change":1872,"volume":1054,"transactions":9,"vwap":1870},"2025-10-08",30.045,0.195,0.65,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-10-07",29.89,29.895,29.19,29.85,-0.209,-0.7,5500,{"date":1883,"open":1884,"high":1884,"low":1884,"close":1884,"change":1885,"percent_change":1886,"volume":25,"transactions":9,"vwap":1884},"2025-10-06",30.059,0.246,0.83,{"date":1888,"open":1889,"high":1889,"low":1889,"close":1889,"change":1890,"percent_change":1661,"volume":25,"transactions":9,"vwap":1889},"2025-10-03",29.813,0.112,{"date":1892,"open":1842,"high":1893,"low":1842,"close":1893,"change":1894,"percent_change":104,"volume":1244,"transactions":9,"vwap":1893},"2025-10-02",29.701,0.071,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1898,"change":1900,"percent_change":1901,"volume":1593,"transactions":9,"vwap":1898},"2025-10-01",29.518,29.63,29.51,0.226,0.77,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1905,"change":1363,"percent_change":86,"volume":1623,"transactions":9,"vwap":1905},"2025-09-30",29.361,29.404,29.24,{"date":1908,"open":1909,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":277,"volume":1913,"transactions":9,"vwap":1911},"2025-09-29",29.37,29.32,29.34,0.058,22900,{"date":1915,"open":1916,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":21,"volume":1564,"transactions":9,"vwap":1918},"2025-09-26",29.33,29.22,29.282,0.152,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1923,"change":1925,"percent_change":799,"volume":906,"transactions":9,"vwap":1923},"2025-09-25",29.030001,29.13,29.01,-0.172,{"date":1927,"open":1928,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":1354,"transactions":9,"vwap":1930},"2025-09-24",29.41,29.26,29.302,-0.063,-0.21,{"date":1934,"open":1754,"high":1754,"low":1916,"close":1935,"change":1936,"percent_change":1045,"volume":1937,"transactions":9,"vwap":1935},"2025-09-23",29.365,-0.045,6800,{"date":1939,"open":1171,"high":1171,"low":1836,"close":1928,"change":1940,"percent_change":149,"volume":1941,"transactions":9,"vwap":1928},"2025-09-22",0.011,23100,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-09-19",29.391,29.4,29.281,29.399,-0.016,-0.05,10600,{"date":1952,"open":1916,"high":1953,"low":1916,"close":1954,"change":1955,"percent_change":56,"volume":1666,"transactions":9,"vwap":1954},"2025-09-18",29.43,29.415,0.131,{"date":1957,"open":1929,"high":1958,"low":1959,"close":1960,"change":1949,"percent_change":109,"volume":1961,"transactions":9,"vwap":1960},"2025-09-17",29.29,29.14,29.284,4100,{"date":1963,"open":1964,"high":1964,"low":1964,"close":1964,"change":978,"percent_change":431,"volume":25,"transactions":9,"vwap":1964},"2025-09-16",29.334,{"date":1966,"open":1967,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":1224,"transactions":9,"vwap":1969},"2025-09-15",29.36,29.257,29.325,0.162,0.56,{"date":1973,"open":1974,"high":1877,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-09-12",29.18,29.15,29.163,-0.066,-0.23,167400,{"date":1981,"open":1959,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":842,"transactions":9,"vwap":1984},"2025-09-11",29.269,29.12,29.229,0.269,0.93,{"date":1988,"open":1989,"high":1859,"low":1990,"close":1991,"change":1728,"percent_change":1031,"volume":1499,"transactions":9,"vwap":1991},"2025-09-10",29.049999,28.925,28.96,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1455,"volume":1999,"transactions":9,"vwap":1997},"2025-09-09",28.94,29.014,28.92,28.995,0.12,6700,{"date":2001,"open":2002,"high":1996,"low":2003,"close":2004,"change":2005,"percent_change":1695,"volume":1586,"transactions":9,"vwap":2004},"2025-09-08",28.801,28.751,28.875,0.28,{"date":2007,"open":2008,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":928,"transactions":9,"vwap":2010},"2025-09-05",28.83,28.48,28.595,-0.125,-0.44,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":1694,"percent_change":172,"volume":967,"transactions":9,"vwap":2018},"2025-09-04",28.557,28.73,28.53,28.72,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2022,"change":2024,"percent_change":1661,"volume":1005,"transactions":9,"vwap":2022},"2025-09-03",28.42,28.435,28.382,0.107,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2028,"change":2030,"percent_change":1335,"volume":1456,"transactions":9,"vwap":2028},"2025-09-02",28.3,28.328,28.22,-0.248,{"date":2032,"open":2033,"high":2016,"low":2017,"close":2034,"change":2035,"percent_change":2036,"volume":1126,"transactions":9,"vwap":2034},"2025-08-29",28.64,28.576,-0.164,-0.57,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2040,"change":2042,"percent_change":1448,"volume":811,"transactions":9,"vwap":2040},"2025-08-28",28.62,28.74,28.49,0.105,{"date":2044,"open":2045,"high":2045,"low":2045,"close":2045,"change":2046,"percent_change":1998,"volume":423,"transactions":9,"vwap":2045},"2025-08-27",28.635,0.033,{"date":2048,"open":2049,"high":2050,"low":2049,"close":2050,"change":1647,"percent_change":315,"volume":25,"transactions":9,"vwap":2050},"2025-08-26",28.52,28.602,{"date":2052,"open":2053,"high":2053,"low":2054,"close":2054,"change":2055,"percent_change":1306,"volume":826,"transactions":9,"vwap":2054},"2025-08-25",28.701,28.549,-0.189,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":850,"transactions":9,"vwap":2061},"2025-08-22",28.34,28.76,28.33,28.738,0.414,1.46,{"date":2065,"open":2066,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":1099,"transactions":9,"vwap":2068},"2025-08-21",28.39,28.32,28.324,-0.143,-0.5,{"date":2072,"open":2066,"high":2073,"low":2074,"close":2073,"change":2075,"percent_change":2076,"volume":745,"transactions":9,"vwap":2073},"2025-08-20",28.467,28.28,-0.006,-0.02,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2081,"change":2082,"percent_change":2083,"volume":1134,"transactions":9,"vwap":2081},"2025-08-19",28.61,28.63,28.473,-0.161,-0.56,{"date":2085,"open":2079,"high":2086,"low":2079,"close":2086,"change":1977,"percent_change":1978,"volume":1244,"transactions":9,"vwap":2086},"2025-08-18",28.634,{"date":2088,"open":2089,"high":2090,"low":2089,"close":2091,"change":2092,"percent_change":2093,"volume":1473,"transactions":9,"vwap":2091},"2025-08-15",28.69,28.82,28.7,-0.036,-0.13,{"date":2095,"open":2016,"high":2059,"low":2080,"close":2096,"change":488,"percent_change":489,"volume":2097,"transactions":9,"vwap":2096},"2025-08-14",28.736,11700,{"date":2099,"open":2059,"high":2059,"low":2040,"close":2040,"change":2100,"percent_change":2101,"volume":25,"transactions":9,"vwap":2040},"2025-08-13",0.115,0.4,{"date":2103,"open":2104,"high":2105,"low":2104,"close":2105,"change":458,"percent_change":1106,"volume":826,"transactions":9,"vwap":2105},"2025-08-12",28.4,28.625,{"date":2107,"open":2104,"high":2104,"low":2108,"close":2109,"change":2110,"percent_change":70,"volume":2111,"transactions":9,"vwap":2109},"2025-08-11",28.27,28.295,-0.145,12800,{"date":2113,"open":2114,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":85,"volume":1961,"transactions":9,"vwap":2116},"2025-08-08",28.47,28.38,28.44,0.208,{"date":2119,"open":2029,"high":2120,"low":2121,"close":2120,"change":1091,"percent_change":277,"volume":752,"transactions":9,"vwap":2120},"2025-08-07",28.232,28.11,{"date":2123,"open":2124,"high":2125,"low":2124,"close":2125,"change":1767,"percent_change":893,"volume":778,"transactions":9,"vwap":2125},"2025-08-06",28.059999,28.177,{"date":2127,"open":2124,"high":2124,"low":326,"close":2128,"change":2129,"percent_change":881,"volume":738,"transactions":9,"vwap":2128},"2025-08-05",28.011,-0.119,{"date":2131,"open":2132,"high":2133,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-08-04",27.985,28.13,0.398,1.44,44000,{"date":2138,"open":2139,"high":2140,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":834,"transactions":9,"vwap":2140},"2025-08-01",27.58,27.732,-0.404,-1.44,{"date":2144,"open":2108,"high":2027,"low":2145,"close":2145,"change":1117,"percent_change":315,"volume":2146,"transactions":9,"vwap":2145},"2025-07-31",28.136,9100,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":770,"percent_change":2153,"volume":785,"transactions":9,"vwap":2152},"2025-07-30",28.2,28.23,28.035,28.082001,-0.52,{"date":2155,"open":2156,"high":2156,"low":2157,"close":2150,"change":2158,"percent_change":724,"volume":928,"transactions":9,"vwap":2150},"2025-07-29",28.371,28.18,-0.105,{"date":2160,"open":2161,"high":2161,"low":2161,"close":2161,"change":2162,"percent_change":237,"volume":25,"transactions":9,"vwap":2161},"2025-07-28",28.335,-0.095,{"date":2164,"open":2165,"high":2165,"low":2165,"close":2165,"change":2166,"percent_change":2167,"volume":173,"transactions":9,"vwap":2165},"2025-07-25",28.43,0.005,0.02,{"date":2169,"open":2170,"high":2170,"low":2170,"close":2170,"change":2171,"percent_change":1019,"volume":25,"transactions":9,"vwap":2170},"2025-07-24",28.425,0.037,{"date":2173,"open":2174,"high":2174,"low":2174,"close":2174,"change":2175,"percent_change":1237,"volume":25,"transactions":9,"vwap":2174},"2025-07-23",28.388,0.438,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":1018,"percent_change":1353,"volume":2182,"transactions":9,"vwap":2181},"2025-07-22",27.8,27.955,27.76,27.95,13900,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-07-21",27.91,28.02,27.7,27.907,0.121,0.44,5900,{"date":2193,"open":2194,"high":2194,"low":2194,"close":2194,"change":2195,"percent_change":215,"volume":25,"transactions":9,"vwap":2194},"2025-07-18",27.786,-0.076,{"date":2197,"open":2198,"high":2199,"low":2198,"close":2200,"change":1776,"percent_change":134,"volume":1084,"transactions":9,"vwap":2200},"2025-07-17",27.81,27.87,27.862,{"date":2202,"open":2203,"high":2204,"low":2203,"close":2204,"change":2167,"percent_change":523,"volume":826,"transactions":9,"vwap":2204},"2025-07-16",27.62,27.735,{"date":2206,"open":2207,"high":2207,"low":2208,"close":2208,"change":2209,"percent_change":2210,"volume":1371,"transactions":9,"vwap":2208},"2025-07-15",27.83,27.715,-0.056,-0.2,{"date":2212,"open":2213,"high":2214,"low":2213,"close":2214,"change":2215,"percent_change":104,"volume":2216,"transactions":9,"vwap":2214},"2025-07-14",27.65,27.771,0.067,18700,{"date":2218,"open":2219,"high":2220,"low":2213,"close":2221,"change":2158,"percent_change":1839,"volume":871,"transactions":9,"vwap":2221},"2025-07-11",27.705,27.71,27.704,{"date":2223,"open":2224,"high":2225,"low":2224,"close":2225,"change":2226,"percent_change":1536,"volume":2227,"transactions":9,"vwap":2225},"2025-07-10",27.67,27.809,0.065,18900,{"date":2229,"open":2230,"high":2231,"low":2224,"close":2231,"change":1831,"percent_change":35,"volume":2232,"transactions":9,"vwap":2231},"2025-07-09",27.69,27.744,3600,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":2093,"volume":2240,"transactions":9,"vwap":2238},"2025-07-08",27.577,27.6,27.54,27.584,-0.037,8500,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2244,"change":2246,"percent_change":333,"volume":1244,"transactions":9,"vwap":2244},"2025-07-07",27.59,27.621,27.49,-0.234,{"date":2248,"open":2249,"high":2199,"low":2220,"close":2250,"change":905,"percent_change":1325,"volume":731,"transactions":9,"vwap":2250},"2025-07-03",27.72,27.855,{"date":2252,"open":2253,"high":2254,"low":2253,"close":2254,"change":1358,"percent_change":226,"volume":2255,"transactions":9,"vwap":2254},"2025-07-02",27.53,27.654,19500,{"date":2257,"open":2258,"high":2220,"low":2259,"close":2260,"change":2261,"percent_change":2036,"volume":1666,"transactions":9,"vwap":2260},"2025-07-01",27.68,27.605,27.637,-0.159,{"date":2263,"open":2180,"high":2198,"low":2264,"close":2265,"change":1655,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2265},"2025-06-30",27.681,27.796,0.09,8600,{"date":2269,"open":2270,"high":2271,"low":2270,"close":2271,"change":2272,"percent_change":1125,"volume":1244,"transactions":9,"vwap":2271},"2025-06-27",27.74,27.772,0.184,{"date":2274,"open":2275,"high":2276,"low":2245,"close":2276,"change":2005,"percent_change":1053,"volume":1405,"transactions":9,"vwap":2276},"2025-06-26",27.505,27.588,{"date":2278,"open":2279,"high":2279,"low":2280,"close":2281,"change":2092,"percent_change":2093,"volume":778,"transactions":9,"vwap":2281},"2025-06-25",27.38,27.28,27.308,{"date":2283,"open":2284,"high":2285,"low":2284,"close":2286,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2286},"2025-06-24",27.21,27.36,27.344,0.424,1.58,8400,{"date":2291,"open":2292,"high":2293,"low":2292,"close":2293,"change":1871,"percent_change":1325,"volume":1054,"transactions":9,"vwap":2293},"2025-06-23",26.76,26.92,{"date":2295,"open":2296,"high":2296,"low":2297,"close":2298,"change":1146,"percent_change":2299,"volume":1046,"transactions":9,"vwap":2298},"2025-06-20",26.94,26.72,26.725,-0.67,{"date":2301,"open":2302,"high":2303,"low":2302,"close":2304,"change":2305,"percent_change":809,"volume":1961,"transactions":9,"vwap":2304},"2025-06-18",26.8,27.030001,26.905,-0.043,{"date":2307,"open":2308,"high":2308,"low":2309,"close":2309,"change":1925,"percent_change":2310,"volume":1244,"transactions":9,"vwap":2309},"2025-06-17",27.07,26.948,-0.63,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2314,"change":104,"percent_change":2316,"volume":1118,"transactions":9,"vwap":2314},"2025-06-16",27.09,27.12,26.86,0.89,{"date":2318,"open":2293,"high":2319,"low":2320,"close":2321,"change":2322,"percent_change":2323,"volume":834,"transactions":9,"vwap":2321},"2025-06-13",27.115,26.87,26.88,-0.365,-1.34,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":1606,"percent_change":1448,"volume":2330,"transactions":9,"vwap":2329},"2025-06-12",27.192,27.25,27.17,27.245,7500,{"date":2332,"open":2284,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":1347,"volume":738,"transactions":9,"vwap":2335},"2025-06-11",27.27,27.13,27.145,-0.029,{"date":2338,"open":2328,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":1949,"volume":1473,"transactions":9,"vwap":2341},"2025-06-10",27.18,27.11,27.174,-0.014,{"date":2344,"open":2345,"high":2346,"low":2345,"close":2347,"change":2166,"percent_change":2167,"volume":2348,"transactions":9,"vwap":2347},"2025-06-09",27.14,27.19,27.188,31800,{"date":2350,"open":2313,"high":2351,"low":2308,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-06-06",27.183,0.266,0.99,13300,{"date":2356,"open":2357,"high":2357,"low":2358,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2025-06-05",27.035,26.917,-0.018,-0.07,1200,{"date":2363,"open":2364,"high":2365,"low":2364,"close":2365,"change":2366,"percent_change":1661,"volume":1244,"transactions":9,"vwap":2365},"2025-06-04",26.895,26.935,0.101,{"date":2368,"open":2369,"high":2321,"low":2370,"close":2371,"change":1044,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2371},"2025-06-03",26.79,26.69,26.834,-0.19,7100,{"date":2375,"open":2376,"high":2377,"low":2376,"close":2377,"change":2378,"percent_change":2379,"volume":906,"transactions":9,"vwap":2377},"2025-06-02",26.78,26.885,0.192,0.72,{"date":2381,"open":2382,"high":2382,"low":2382,"close":2382,"change":2383,"percent_change":1019,"volume":25,"transactions":9,"vwap":2382},"2025-05-30",26.693,0.034,{"date":2385,"open":2386,"high":2387,"low":2386,"close":2387,"change":2388,"percent_change":961,"volume":1313,"transactions":9,"vwap":2387},"2025-05-29",26.6,26.659,0.072,{"date":2390,"open":2391,"high":2391,"low":2391,"close":2391,"change":2392,"percent_change":1306,"volume":423,"transactions":9,"vwap":2391},"2025-05-28",26.587,-0.177,{"date":2394,"open":2395,"high":2395,"low":2395,"close":2395,"change":391,"percent_change":1856,"volume":25,"transactions":9,"vwap":2395},"2025-05-27",26.764,{"date":2397,"open":2398,"high":2398,"low":2398,"close":2398,"change":2076,"percent_change":1429,"volume":1244,"transactions":9,"vwap":2398},"2025-05-23",26.354,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":553,"volume":1586,"transactions":9,"vwap":2404},"2025-05-22",26.4,26.46,26.331,26.374,-0.083,{"date":2407,"open":2408,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":2412,"volume":985,"transactions":9,"vwap":2410},"2025-05-21",26.7,26.41,26.457,-0.327,-1.22,{"date":2414,"open":2415,"high":2416,"low":2415,"close":2416,"change":978,"percent_change":431,"volume":25,"transactions":9,"vwap":2416},"2025-05-20",26.71,26.784,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2420,"change":2422,"percent_change":124,"volume":1718,"transactions":9,"vwap":2420},"2025-05-19",26.647,26.775,26.64,0.124,{"date":2424,"open":2425,"high":2426,"low":2425,"close":2426,"change":2427,"percent_change":2428,"volume":1564,"transactions":9,"vwap":2426},"2025-05-16",26.47,26.651,0.164,0.62,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":2435,"percent_change":1257,"volume":1630,"transactions":9,"vwap":2434},"2025-05-15",26.408,26.53,26.362,26.487,0.048,{"date":2437,"open":2401,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":-6,"volume":1405,"transactions":9,"vwap":2440},"2025-05-14",26.462,26.39,26.439,-0.001,{"date":2443,"open":2444,"high":2445,"low":2444,"close":2445,"change":961,"percent_change":1053,"volume":173,"transactions":9,"vwap":2445},"2025-05-13",26.27,26.44,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":711,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2451},"2025-05-12",26.19,26.24,25.83,26.17,2.79,59700,{"date":2455,"open":2456,"high":2456,"low":2457,"close":2457,"change":2458,"percent_change":1614,"volume":2459,"transactions":9,"vwap":2457},"2025-05-09",25.81,25.46,-0.253,27600,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2463,"change":1948,"percent_change":296,"volume":888,"transactions":9,"vwap":2463},"2025-05-08",25.66,25.713,25.645,{"date":2466,"open":2467,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":2210,"volume":2471,"transactions":9,"vwap":2469},"2025-05-07",25.78,25.55,25.729,-0.052,92100,{"date":2473,"open":2456,"high":2474,"low":2475,"close":2475,"change":1931,"percent_change":475,"volume":1244,"transactions":9,"vwap":2475},"2025-05-06",25.82,25.781,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2480,"change":1948,"percent_change":296,"volume":2481,"transactions":9,"vwap":2480},"2025-05-05",25.89,25.97,25.844,2000,{"date":2483,"open":2484,"high":2485,"low":2484,"close":2485,"change":2486,"percent_change":1750,"volume":2240,"transactions":9,"vwap":2485},"2025-05-02",25.85,25.86,0.488,{"date":2488,"open":2489,"high":2489,"low":2489,"close":2489,"change":2490,"percent_change":104,"volume":25,"transactions":9,"vwap":2489},"2025-05-01",25.372,0.061,{"date":2492,"open":198,"high":2493,"low":198,"close":2493,"change":523,"percent_change":2005,"volume":1054,"transactions":9,"vwap":2493},"2025-04-30",25.311,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2497,"change":1052,"percent_change":1530,"volume":900,"transactions":9,"vwap":2497},"2025-04-29",25.070999,25.241,25.07,{"date":2500,"open":2501,"high":2501,"low":2502,"close":2502,"change":2503,"percent_change":1839,"volume":1593,"transactions":9,"vwap":2502},"2025-04-28",25.11,24.906,-0.094,{"date":2505,"open":2506,"high":2507,"low":2506,"close":198,"change":1894,"percent_change":2005,"volume":1718,"transactions":9,"vwap":198},"2025-04-25",24.89,25.02,{"date":179,"open":175,"high":2509,"low":175,"close":2509,"change":2510,"percent_change":2511,"volume":1244,"transactions":9,"vwap":2509},24.929,0.149,0.6]