[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SFGV":3,"homepage-market-summary":29,"stock-historical-SFGV":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SFGV","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Sequoia Global Value ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.6172,0.574756,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},35.295,35.42,35.26,35.5527,-0.2577,-0.72,13076.36955,36.89,30.237,17688.318977785715,76,683,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},27.040001,23674,8641056.382402,29.83,"2025-04-25",[182,185,194,204,215,225,233,240,249,259,268,277,286,295,306,315,324,334,343,354,363,371,380,389,399,409,418,426,434,442,450,457,466,476,485,494,500,508,517,525,533,540,545,553,562,572,580,587,597,606,615,621,632,643,650,658,666,675,683,690,699,707,714,722,728,736,740,745,752,760,768,774,781,789,795,801,807,812,819,827,835,841,848,854,861,869,877,882,888,896,901,907,914,921,927,934,943,950,957,962,970,978,985,990,997,1004,1009,1018,1026,1032,1040,1048,1054,1061,1067,1073,1079,1085,1092,1099,1105,1110,1115,1122,1129,1136,1143,1151,1158,1167,1173,1180,1189,1196,1203,1210,1216,1223,1230,1237,1245,1251,1258,1264,1270,1277,1284,1289,1296,1302,1309,1315,1322,1328,1335,1340,1348,1354,1361,1366,1371,1375,1382,1389,1395,1402,1409,1412,1417,1422,1427,1434,1439,1445,1453,1461,1464,1469,1477,1484,1491,1497,1502,1507,1511,1517,1524,1533,1541,1547,1556,1564,1572,1577,1584,1592,1597,1603,1609,1615,1620,1626,1633,1639,1646,1652,1660,1667,1674,1682,1687,1693,1700,1708,1714,1719,1725,1732,1738,1746,1752,1758,1765,1774,1781,1788,1794,1802,1808,1812,1817,1824,1830,1835,1842,1849,1855,1860,1865,1871,1877,1882,1889,1896,1901,1907,1913,1919,1927,1933,1938,1944,1949,1954,1961,1967,1973,1978,1983,1989,1995,1999,2005,2008,2013,2019,2022,2026,2032,2037,2042,2047,2052,2056,2061,2066,2072,2076,2081,2086,2090,2095,2099,2104,2110,2115,2120,2126,2131,2136,2141,2148,2154,2160,2166,2171,2177,2184,2189,2195,2201,2206,2213,2218,2223,2227,2234,2239,2243,2249,2254,2260,2265,2270,2275,2280,2283,2289,2294,2297,2302,2308,2313,2318,2323,2329,2336,2340,2344,2350,2354,2360,2368,2374,2379,2384,2390,2397,2404,2411,2416,2421,2426,2431,2434,2439,2444,2451,2455,2461,2467,2473,2478,2481,2488,2497,2505,2509,2513,2517,2524,2531,2536,2544,2552],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},81,35.3824,{"date":186,"open":187,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",35.63,35.54,0.1141,0.32,14820.1734,35,35.5776,{"date":195,"open":196,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",35.45,35.52,35.4386,0.1099,0.31,2880.539781,37,35.4607,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",35.31,35.37,35.29,35.3287,0.2368,0.67,3833.1734,47,35.3163,{"date":216,"open":217,"high":218,"low":217,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",35.03,35.15,35.0919,-0.0591,-0.17,17799.1734,70,35.1089,{"date":226,"open":18,"high":18,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",35.151,-0.2212,-0.63,10969.1734,34,35.4016,{"date":234,"open":196,"high":196,"low":235,"close":236,"change":237,"percent_change":100,"volume":238,"transactions":213,"vwap":239},"2026-09-29",35.32,35.3722,-0.1078,1485.1734,35.3486,{"date":241,"open":242,"high":188,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":202,"vwap":248},"2026-09-28",35.4292,35.39,35.48,-0.3242,-0.91,9713.6643,35.5127,{"date":250,"open":251,"high":252,"low":251,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",35.705,35.84,35.8042,0.1891,0.53,6887.619263,42,35.7697,{"date":260,"open":261,"high":261,"low":262,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-24",35.66,35.6151,-0.1029,-0.29,4048.2098,32,35.6403,{"date":269,"open":270,"high":270,"low":271,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-23",36.12,35.718,-0.3641,-1.01,13861.591585,33,35.7394,{"date":278,"open":279,"high":270,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":231,"vwap":285},"2026-09-22",35.99,35.97,36.0821,0.0589,0.16,25376.5603,36.1081,{"date":287,"open":288,"high":289,"low":288,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":266,"vwap":294},"2026-09-21",35.92,36.06,36.0232,0.1604,0.45,7161.470588,36.0561,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-18",35.85,35.87,35.81,35.8628,-0.2301,-0.64,3870.5236,29,35.8482,{"date":307,"open":308,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":309},"2026-09-17",36.095,36.09,36.0929,0.2659,0.74,7363.5236,31,{"date":316,"open":317,"high":317,"low":318,"close":319,"change":320,"percent_change":125,"volume":321,"transactions":322,"vwap":323},"2026-09-16",36.16,35.6501,35.827,-0.2101,2675.353092,52,36.0253,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":322,"vwap":333},"2026-09-15",35.98,36.08,35.95,36.0371,-0.099,-0.27,20390.3788,36.0486,{"date":335,"open":336,"high":337,"low":336,"close":338,"change":339,"percent_change":115,"volume":340,"transactions":341,"vwap":342},"2026-09-14",36.13,36.2,36.1361,-0.1174,8576.103429,71,36.1818,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-11",36.315,36.32,36.25,36.2535,0.2706,0.75,11908.2634,58,36.2683,{"date":355,"open":356,"high":356,"low":357,"close":358,"change":359,"percent_change":52,"volume":360,"transactions":361,"vwap":362},"2026-09-10",36.1,35.96,35.9829,-0.2405,29405.1244,40,35.9625,{"date":364,"open":346,"high":346,"low":365,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-09",36.2234,-0.2231,-0.61,75386.988728,43,36.2509,{"date":372,"open":373,"high":373,"low":374,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-08",36.64,36.4465,-0.2865,-0.78,4754.5464,46,36.504,{"date":381,"open":382,"high":383,"low":382,"close":384,"change":385,"percent_change":120,"volume":386,"transactions":387,"vwap":388},"2026-09-04",36.7,36.74,36.733,-0.0451,18818.1244,86,36.7325,{"date":390,"open":391,"high":392,"low":391,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",36.65,36.79,36.7781,0.2116,0.58,14288.4444,53,36.7471,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":211,"volume":406,"transactions":407,"vwap":408},"2026-09-02",36.564,36.59,36.54,36.5665,0.2418,15581.5414,59,36.5567,{"date":410,"open":411,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":369,"vwap":417},"2026-09-01",36.47,36.31,36.3247,-0.1553,-0.43,47359.876885,36.3189,{"date":419,"open":420,"high":421,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":213,"vwap":425},"2026-08-31",36.42,36.48,-0.112,-0.31,13330.309751,36.4417,{"date":427,"open":403,"high":428,"low":403,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",36.592,-0.0523,-0.14,18409.9018,55,36.5596,{"date":435,"open":436,"high":437,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":257,"vwap":441},"2026-08-27",36.61,36.6443,-0.1844,-0.5,5075.611252,36.6184,{"date":443,"open":444,"high":445,"low":444,"close":446,"change":447,"percent_change":144,"volume":448,"transactions":202,"vwap":449},"2026-08-26",36.68,36.85,36.8287,-0.0071,894.564879,36.6647,{"date":451,"open":382,"high":452,"low":382,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":231,"vwap":456},"2026-08-25",36.8358,0.096,0.26,11744.9018,36.7944,{"date":458,"open":459,"high":24,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":352,"vwap":465},"2026-08-24",36.88,36.72,36.7398,0.004,0.01,9765.8268,36.7588,{"date":467,"open":468,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-21",36.75,36.71,36.7358,0.2596,0.71,5847.2735,51,36.7213,{"date":477,"open":478,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":192,"vwap":484},"2026-08-20",36.5,36.46,36.4762,-0.1549,-0.42,6368.746,36.494,{"date":486,"open":487,"high":459,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":474,"vwap":493},"2026-08-19",36.81,36.63,36.6311,0.1279,0.35,56472.1055,36.6946,{"date":495,"open":460,"high":460,"low":478,"close":496,"change":497,"percent_change":415,"volume":498,"transactions":369,"vwap":499},"2026-08-18",36.5032,-0.1569,10943.6005,36.6053,{"date":501,"open":502,"high":503,"low":502,"close":504,"change":505,"percent_change":161,"volume":506,"transactions":322,"vwap":507},"2026-08-17",36.55,36.73,36.6601,-0.0925,8132.0005,36.6696,{"date":509,"open":510,"high":511,"low":503,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":474,"vwap":516},"2026-08-14",36.8,36.83,36.7526,0.031,0.08,26037.6005,36.7708,{"date":518,"open":519,"high":383,"low":382,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":474,"vwap":524},"2026-08-13",36.725,36.7216,0.0846,0.23,3959.430286,36.7281,{"date":526,"open":488,"high":527,"low":488,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":322,"vwap":532},"2026-08-12",36.6857,36.637,0.067,0.18,3021.793331,36.6418,{"date":534,"open":488,"high":391,"low":535,"close":536,"change":144,"percent_change":537,"volume":538,"transactions":213,"vwap":539},"2026-08-11",36.52,36.57,-0.05,6501.0682,36.5559,{"date":541,"open":391,"high":391,"low":403,"close":402,"change":542,"percent_change":463,"volume":543,"transactions":352,"vwap":544},"2026-08-10",0.0032,7000.490949,36.5592,{"date":546,"open":478,"high":547,"low":478,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":544},"2026-08-07",36.6199,36.5868,0.2468,0.68,3219.462747,65,{"date":554,"open":420,"high":420,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-06",36.27,36.34,-0.0828,-0.23,47985.005544,69,36.3272,{"date":563,"open":564,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-05",36.475,36.41,36.4228,0.0128,0.04,2057.6963,28,36.4221,{"date":573,"open":574,"high":535,"low":574,"close":565,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-04",36,0.5507,1.54,51614.038731,138,36.3785,{"date":581,"open":582,"high":583,"low":582,"close":583,"change":584,"percent_change":255,"volume":585,"transactions":257,"vwap":586},"2026-08-03",35.77,35.8593,0.1887,1175.5001,35.8102,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":439,"volume":594,"transactions":595,"vwap":596},"2026-07-31",35.6171,35.78,35.55,35.6706,-0.18,24682.430149,97,35.6568,{"date":598,"open":599,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":552,"vwap":605},"2026-07-30",35.94,35.53,35.8506,0.2006,0.56,8334.177803,35.8389,{"date":607,"open":608,"high":279,"low":609,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-29",35.8099,35.65,-0.34,-0.94,10554.843884,84,35.8605,{"date":616,"open":617,"high":327,"low":279,"close":279,"change":618,"percent_change":255,"volume":619,"transactions":257,"vwap":620},"2026-07-28",36.04,0.1911,3863.568601,36.0309,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-27",35.76,35.8191,35.74,35.7989,0.1862,0.52,11970.8857,66,35.7584,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-24",35.62,35.69,35.6,35.6127,0.3069,0.87,12195.9417,39,35.6144,{"date":644,"open":208,"high":645,"low":19,"close":646,"change":647,"percent_change":367,"volume":648,"transactions":192,"vwap":649},"2026-07-23",35.36,35.3058,-0.2178,7358.1908,35.2929,{"date":651,"open":652,"high":653,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":183,"vwap":657},"2026-07-22",35.49,35.5236,0.1049,0.3,1576.1908,35.5248,{"date":659,"open":19,"high":660,"low":19,"close":661,"change":662,"percent_change":472,"volume":663,"transactions":664,"vwap":665},"2026-07-21",35.46,35.4187,0.2487,9511.1908,49,35.3944,{"date":667,"open":668,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":266,"vwap":674},"2026-07-20",35.24,35.155,35.17,-0.2182,-0.62,1970.184835,35.1805,{"date":676,"open":636,"high":636,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":397,"vwap":682},"2026-07-17",35.325,35.3882,-0.2118,-0.59,5262.1218,35.4039,{"date":684,"open":685,"high":636,"low":685,"close":636,"change":686,"percent_change":312,"volume":687,"transactions":688,"vwap":689},"2026-07-16",35.35,0.2616,12373.5708,41,35.4812,{"date":691,"open":692,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":570,"vwap":698},"2026-07-15",35.4299,35.28,35.3384,0.06,0.17,1429.6128,35.3716,{"date":700,"open":701,"high":701,"low":702,"close":703,"change":704,"percent_change":-6,"volume":705,"transactions":314,"vwap":706},"2026-07-14",35.4499,35.23,35.2784,-0.0007,8560.4708,35.268,{"date":708,"open":208,"high":208,"low":702,"close":709,"change":710,"percent_change":482,"volume":711,"transactions":712,"vwap":713},"2026-07-13",35.2791,-0.1479,5464.387459,45,35.2486,{"date":715,"open":716,"high":717,"low":716,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-10",35.41,35.44,35.427,0.211,0.6,21100,{"date":723,"open":668,"high":668,"low":724,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-09",35.216,0.088,0.25,48500,{"date":729,"open":730,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-08",35.13,35.09,35.128,-0.292,-0.82,22000,{"date":737,"open":652,"high":652,"low":207,"close":18,"change":738,"percent_change":161,"volume":739,"transactions":9,"vwap":18},"2026-07-07",-0.089,7300,{"date":741,"open":196,"high":188,"low":196,"close":742,"change":743,"percent_change":472,"volume":744,"transactions":9,"vwap":742},"2026-07-06",35.509,0.249,8500,{"date":746,"open":702,"high":747,"low":748,"close":19,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":19},"2026-07-02",35.34,35.16,0.24,0.69,5000,{"date":753,"open":754,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-01",35.2,35.0099983,35.02,-0.071,-0.2,56800,{"date":761,"open":762,"high":754,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-30",35.098,35.049999,35.091,-0.028,-0.08,16700,{"date":769,"open":702,"high":702,"low":755,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-29",35.119,-0.195,-0.55,47600,{"date":775,"open":776,"high":777,"low":778,"close":777,"change":779,"percent_change":71,"volume":780,"transactions":9,"vwap":777},"2026-06-26",35.302,35.314,35.22,0.023,1300,{"date":782,"open":652,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-25",35.5,35.25,35.291,0.142,0.4,3200,{"date":790,"open":791,"high":668,"low":792,"close":793,"change":695,"percent_change":696,"volume":794,"transactions":9,"vwap":793},"2026-06-24",35.18,35.080002,35.149,12600,{"date":796,"open":730,"high":730,"low":763,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-23",35.089001,-0.091,-0.26,10200,{"date":802,"open":803,"high":243,"low":804,"close":791,"change":805,"percent_change":423,"volume":806,"transactions":9,"vwap":791},"2026-06-22",35.38,34.95,-0.111,25700,{"date":808,"open":809,"high":809,"low":778,"close":785,"change":810,"percent_change":454,"volume":811,"transactions":9,"vwap":785},"2026-06-18",35.51,0.09,6400,{"date":813,"open":634,"high":814,"low":791,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-17",35.71,35.201,-0.406,-1.14,8900,{"date":820,"open":821,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-16",35.72,35.59,35.607,0.019,0.05,4100,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":726,"volume":834,"transactions":9,"vwap":832},"2026-06-15",35.67,35.73,35.57,35.588,0.087,7600,{"date":836,"open":837,"high":838,"low":837,"close":839,"change":840,"percent_change":720,"volume":811,"transactions":9,"vwap":839},"2026-06-12",35.3,35.56,35.501,0.21,{"date":842,"open":208,"high":843,"low":844,"close":785,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":785},"2026-06-11",35.305,35.19,0.663,1.91,4900,{"date":849,"open":850,"high":850,"low":851,"close":851,"change":852,"percent_change":853,"volume":834,"transactions":9,"vwap":851},"2026-06-10",34.63,34.628,-0.284,-0.81,{"date":855,"open":856,"high":857,"low":850,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-09",34.66,34.912,0.144,0.41,11300,{"date":862,"open":863,"high":864,"low":865,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-08",34.84,34.86,34.768,-0.011,-0.03,2400,{"date":870,"open":871,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-05",34.905,34.72,34.779,-0.504,-1.43,24700,{"date":878,"open":754,"high":837,"low":754,"close":879,"change":880,"percent_change":395,"volume":881,"transactions":9,"vwap":879},"2026-06-04",35.283,0.204,4000,{"date":883,"open":730,"high":730,"low":884,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-03",35.078999,-0.133,-0.38,2200,{"date":889,"open":890,"high":668,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-02",35.12,35.099998,35.212,0.227,0.65,35800,{"date":897,"open":804,"high":755,"low":804,"close":898,"change":899,"percent_change":610,"volume":900,"transactions":9,"vwap":898},"2026-06-01",34.985,-0.119,5100,{"date":902,"open":891,"high":903,"low":891,"close":904,"change":905,"percent_change":867,"volume":906,"transactions":9,"vwap":904},"2026-05-29",35.194,35.104,-0.012,23300,{"date":908,"open":909,"high":670,"low":910,"close":911,"change":912,"percent_change":514,"volume":913,"transactions":9,"vwap":911},"2026-05-28",35.11,35.060001,35.116,0.029,15000,{"date":915,"open":916,"high":730,"low":763,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-05-27",35.106,35.087002,-0.052,-0.15,7800,{"date":922,"open":844,"high":844,"low":923,"close":924,"change":925,"percent_change":312,"volume":926,"transactions":9,"vwap":924},"2026-05-26",35.07,35.139,0.259,22700,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":749,"percent_change":750,"volume":933,"transactions":9,"vwap":932},"2026-05-22",34.845,34.97,34.823,34.88,67100,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-21",34.42,34.665,34.29,34.64,0.19,0.55,23400,{"date":944,"open":945,"high":946,"low":945,"close":947,"change":655,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-05-20",34.14,34.46,34.45,0.88,2100,{"date":951,"open":952,"high":953,"low":952,"close":954,"change":955,"percent_change":415,"volume":956,"transactions":9,"vwap":954},"2026-05-19",34.12,34.21,34.15,-0.146,7100,{"date":958,"open":959,"high":960,"low":959,"close":960,"change":961,"percent_change":472,"volume":751,"transactions":9,"vwap":960},"2026-05-18",34.19,34.296,0.242,{"date":963,"open":964,"high":965,"low":966,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-15",34.09,34.095001,34.054001,-0.402,-1.17,4800,{"date":971,"open":972,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-14",34.59,34.43,34.456,0.046,0.13,5800,{"date":979,"open":980,"high":981,"low":982,"close":981,"change":983,"percent_change":984,"volume":811,"transactions":9,"vwap":981},"2026-05-13",34.3,34.41,34.275,0.039,0.11,{"date":986,"open":987,"high":988,"low":987,"close":989,"change":738,"percent_change":799,"volume":739,"transactions":9,"vwap":989},"2026-05-12",34.26,34.39,34.371,{"date":991,"open":992,"high":992,"low":993,"close":946,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":946},"2026-05-11",34.57,34.44,-0.038,-0.11,8200,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":725,"percent_change":454,"volume":1003,"transactions":9,"vwap":1002},"2026-05-08",34.519,34.55,34.49,34.498,7700,{"date":1005,"open":939,"high":939,"low":988,"close":981,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":981},"2026-05-07",-0.353,-1.02,15600,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-06",34.71,34.8,34.68,34.763,0.437,1.27,50000,{"date":1019,"open":1020,"high":1021,"low":1020,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-05",34.24,34.409,34.326,0.357,1.05,4200,{"date":1027,"open":1028,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":817,"volume":1025,"transactions":9,"vwap":1030},"2026-05-04",34.27,33.941,33.969,-0.391,{"date":1033,"open":1034,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-01",34.495,34.33,34.36,-0.128,-0.37,25300,{"date":1041,"open":1042,"high":1043,"low":1042,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-04-30",34.34,34.5,34.488,0.601,1.77,19700,{"date":1049,"open":1050,"high":945,"low":1051,"close":1052,"change":899,"percent_change":149,"volume":1053,"transactions":9,"vwap":1052},"2026-04-29",34.13,33.82,33.887,30800,{"date":1055,"open":1056,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":811,"transactions":9,"vwap":1058},"2026-04-28",34.049999,33.98,34.0060005,-0.043,-0.13,{"date":1062,"open":1063,"high":1063,"low":1057,"close":1064,"change":1065,"percent_change":45,"volume":1066,"transactions":9,"vwap":1064},"2026-04-27",34.07,34.049,-0.07,18100,{"date":1068,"open":964,"high":952,"low":1063,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-04-24",34.119,-0.034,-0.1,11800,{"date":1074,"open":1020,"high":987,"low":1075,"close":1076,"change":1077,"percent_change":1065,"volume":1078,"transactions":9,"vwap":1076},"2026-04-23",34.136,34.153,-0.024,2500,{"date":1080,"open":1081,"high":1082,"low":945,"close":1083,"change":462,"percent_change":463,"volume":1084,"transactions":9,"vwap":1083},"2026-04-22",34.202,34.213,34.177,15400,{"date":1086,"open":980,"high":1087,"low":1088,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-04-21",34.35,34.173,-0.376,-1.09,24100,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1096,"change":867,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-04-20",34.4,34.555,34.549,-0.09,7900,{"date":1100,"open":1094,"high":1101,"low":1094,"close":1102,"change":1103,"percent_change":1104,"volume":876,"transactions":9,"vwap":1102},"2026-04-17",34.61,34.579,0.421,1.23,{"date":1106,"open":987,"high":1028,"low":954,"close":1107,"change":1108,"percent_change":840,"volume":1109,"transactions":9,"vwap":1107},"2026-04-16",34.158,0.071,21700,{"date":1111,"open":1063,"high":1050,"low":1063,"close":1112,"change":1113,"percent_change":100,"volume":1114,"transactions":9,"vwap":1112},"2026-04-15",34.087002,-0.101,6700,{"date":1116,"open":1117,"high":987,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-14",34.17,34.188,0.127,0.37,26900,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1125,"change":1127,"percent_change":894,"volume":1128,"transactions":9,"vwap":1125},"2026-04-13",33.79,34.061001,33.76,0.221,24900,{"date":1130,"open":1057,"high":1057,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-10",33.8,33.84,-0.138,-0.41,6300,{"date":1137,"open":1138,"high":1056,"low":1139,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-09",34.02,33.978,0.048,0.14,33500,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1146,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1146},"2026-04-08",33.783,33.93,33.78,0.887,2.68,35900,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1154,"change":1156,"percent_change":264,"volume":1157,"transactions":9,"vwap":1154},"2026-04-07",32.93,33.042999,32.91,-0.095,13800,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-06",33.099998,33.15,33.080002,33.138,0.168,0.51,25900,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1170,"change":1171,"percent_change":799,"volume":1172,"transactions":9,"vwap":1170},"2026-04-02",32.77,32.97,-0.086,6900,{"date":1174,"open":1175,"high":1160,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1003,"transactions":9,"vwap":1177},"2026-04-01",33.060001,33.0019989,33.056,0.236,0.72,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-03-31",32.57,32.86,32.439,32.82,0.63,1.96,14700,{"date":1190,"open":1191,"high":1191,"low":1192,"close":1193,"change":1097,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-03-30",32.33,32.09,32.19,-0.28,21600,{"date":1197,"open":1198,"high":1198,"low":1199,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-03-27",32.59,32.28,-0.303,-0.93,3500,{"date":1204,"open":1182,"high":1205,"low":1182,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-03-26",32.602,32.583,-0.349,-1.06,10900,{"date":1211,"open":1212,"high":1212,"low":1212,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-03-25",32.932,0.332,1.02,100,{"date":1217,"open":1218,"high":1219,"low":1218,"close":1220,"change":1221,"percent_change":867,"volume":1222,"transactions":9,"vwap":1220},"2026-03-24",32.49,32.744,32.6,-0.01,11000,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1227,"change":292,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-03-23",32.64,32.89,32.61,1.4,14400,{"date":1231,"open":1232,"high":1232,"low":1233,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-20",32.46,32.16,-0.54,-1.65,14900,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":593,"volume":1244,"transactions":9,"vwap":1242},"2026-03-19",32.535,32.76,32.53,32.7,-0.06,17100,{"date":1246,"open":1247,"high":1247,"low":1220,"close":1240,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1240},"2026-03-18",33.075001,-0.527,-1.58,23200,{"date":1252,"open":1253,"high":1253,"low":1254,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-17",33.38,33.287,0.097,0.29,12000,{"date":1259,"open":1260,"high":1260,"low":1261,"close":1262,"change":1256,"percent_change":948,"volume":1263,"transactions":9,"vwap":1262},"2026-03-16",33.27,33.11,33.19,9900,{"date":1265,"open":1266,"high":1266,"low":1267,"close":1268,"change":430,"percent_change":482,"volume":1269,"transactions":9,"vwap":1268},"2026-03-13",33.245,32.87,32.9,19600,{"date":1271,"open":1272,"high":1272,"low":1273,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-03-12",33.17,33.040001,-0.46,-1.37,8400,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1243,"percent_change":593,"volume":1283,"transactions":9,"vwap":1282},"2026-03-11",33.45,33.52,33.43,33.5,14100,{"date":1285,"open":1280,"high":231,"low":1280,"close":1286,"change":1060,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-03-10",33.56,-0.39,17000,{"date":1290,"open":275,"high":1291,"low":1292,"close":1293,"change":1141,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-03-09",33.71,32.95,33.69,0.42,9200,{"date":1297,"open":1298,"high":1286,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":751,"transactions":9,"vwap":1299},"2026-03-06",33.51,33.55,-0.321,-0.95,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1305,"change":1307,"percent_change":1235,"volume":1308,"transactions":9,"vwap":1305},"2026-03-05",33.779,33.871,33.675,-0.569,8800,{"date":1310,"open":988,"high":1311,"low":988,"close":993,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":993},"2026-03-04",34.47,0.186,0.54,19000,{"date":1316,"open":1317,"high":1035,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-03",33.94,34.254,-0.676,-1.94,4700,{"date":1323,"open":1324,"high":1325,"low":1011,"close":1325,"change":1326,"percent_change":1327,"volume":860,"transactions":9,"vwap":1325},"2026-03-02",34.82,34.93,-0.165,-0.47,{"date":1329,"open":1330,"high":909,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-02-27",34.99,35.095001,0.053,0.15,42200,{"date":1336,"open":910,"high":910,"low":1337,"close":1337,"change":1338,"percent_change":522,"volume":1339,"transactions":9,"vwap":1337},"2026-02-26",35.042,0.082,2900,{"date":1341,"open":898,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-02-25",35.029999,34.87,34.96,0.012,0.03,16400,{"date":1349,"open":1350,"high":1351,"low":1325,"close":1351,"change":1352,"percent_change":603,"volume":1353,"transactions":9,"vwap":1351},"2026-02-24",34.94,34.948,0.194,12700,{"date":1355,"open":192,"high":192,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-02-23",34.742,34.754,-0.183,-0.52,5600,{"date":1362,"open":1324,"high":1363,"low":1324,"close":1364,"change":1365,"percent_change":1313,"volume":1209,"transactions":9,"vwap":1364},"2026-02-20",34.98,34.937,0.187,{"date":1367,"open":1368,"high":1363,"low":939,"close":1369,"change":1097,"percent_change":799,"volume":1370,"transactions":9,"vwap":1369},"2026-02-19",34.91,34.75,31000,{"date":1372,"open":1373,"high":1325,"low":1373,"close":863,"change":984,"percent_change":190,"volume":1374,"transactions":9,"vwap":863},"2026-02-18",34.79,15500,{"date":1376,"open":1377,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1065,"volume":1381,"transactions":9,"vwap":1379},"2026-02-17",34.78,34.58,34.73,-0.026,12100,{"date":1383,"open":1011,"high":1384,"low":1385,"close":1384,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1384},"2026-02-13",34.756,34.7,0.124,0.36,26500,{"date":1390,"open":1391,"high":1391,"low":1392,"close":1392,"change":1393,"percent_change":1090,"volume":1394,"transactions":9,"vwap":1392},"2026-02-12",34.76,34.632,-0.381,6200,{"date":1396,"open":1397,"high":1398,"low":1397,"close":1399,"change":1400,"percent_change":395,"volume":1401,"transactions":9,"vwap":1399},"2026-02-11",34.9,35.014999,35.013,0.203,3600,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":695,"percent_change":696,"volume":1408,"transactions":9,"vwap":1407},"2026-02-10",34.77,34.89,34.753,34.81,43000,{"date":1410,"open":1101,"high":1369,"low":1101,"close":1369,"change":976,"percent_change":1411,"volume":1353,"transactions":9,"vwap":1369},"2026-02-09",0.38,{"date":1413,"open":1311,"high":1414,"low":1311,"close":1414,"change":1415,"percent_change":1416,"volume":818,"transactions":9,"vwap":1414},"2026-02-06",34.62,0.62,1.82,{"date":1418,"open":954,"high":954,"low":1419,"close":231,"change":558,"percent_change":1420,"volume":1421,"transactions":9,"vwap":231},"2026-02-05",33.97,-0.67,16100,{"date":1423,"open":1424,"high":1028,"low":1424,"close":1425,"change":1294,"percent_change":1426,"volume":900,"transactions":9,"vwap":1425},"2026-02-04",34.11,34.23,1.24,{"date":1428,"open":1146,"high":1146,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-02-03",33.6,33.81,0.205,0.61,12900,{"date":1435,"open":1436,"high":1437,"low":1436,"close":1438,"change":1333,"percent_change":292,"volume":996,"transactions":9,"vwap":1438},"2026-02-02",33.538,33.606,33.605,{"date":1440,"open":1441,"high":1442,"low":1441,"close":1443,"change":1060,"percent_change":1287,"volume":1444,"transactions":9,"vwap":1443},"2026-01-30",33.36,33.47,33.455,31900,{"date":1446,"open":1447,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-01-29",33.63,33.54,33.585,0.145,0.43,36100,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":995,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-01-28",33.57,33.58,33.4,33.44,-0.33,31700,{"date":1462,"open":1442,"high":1455,"low":1442,"close":1299,"change":1463,"percent_change":941,"volume":900,"transactions":9,"vwap":1299},"2026-01-27",0.184,{"date":1465,"open":1458,"high":1458,"low":1466,"close":1466,"change":1467,"percent_change":984,"volume":1468,"transactions":9,"vwap":1466},"2026-01-26",33.366,0.036,26800,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":695,"volume":1476,"transactions":9,"vwap":1474},"2026-01-23",33.41,33.68,33.26,33.33,0.02,21500,{"date":1478,"open":1479,"high":1281,"low":1480,"close":1481,"change":1482,"percent_change":655,"volume":1483,"transactions":9,"vwap":1481},"2026-01-22",33.365,33.28,33.31,0.1,24400,{"date":1485,"open":1486,"high":1487,"low":1486,"close":1488,"change":628,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2026-01-21",33.0050011,33.22,33.21,1.59,39300,{"date":1492,"open":275,"high":275,"low":1493,"close":1494,"change":967,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2026-01-20",32.65,32.69,-1.21,19300,{"date":1498,"open":1162,"high":1499,"low":1500,"close":1499,"change":1501,"percent_change":221,"volume":1229,"transactions":9,"vwap":1499},"2026-01-16",33.091999,33.07,-0.058,{"date":1503,"open":1504,"high":1473,"low":1161,"close":1161,"change":1505,"percent_change":190,"volume":1506,"transactions":9,"vwap":1161},"2026-01-15",33.16,0.107,8300,{"date":1508,"open":1175,"high":1175,"low":1155,"close":1154,"change":1509,"percent_change":472,"volume":1510,"transactions":9,"vwap":1154},"2026-01-14",0.233,8700,{"date":1512,"open":1513,"high":1513,"low":1240,"close":1514,"change":1515,"percent_change":514,"volume":1516,"transactions":9,"vwap":1514},"2026-01-13",32.825,32.81,0.025,7000,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":522,"volume":1516,"transactions":9,"vwap":1522},"2026-01-12",32.75,32.79,32.67,32.785,0.075,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-01-09",32.708,32.72,32.52,32.71,0.246,0.76,15300,{"date":1534,"open":1535,"high":1536,"low":1535,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-01-08",32.23,32.48,32.464,0.404,1.26,13900,{"date":1542,"open":1199,"high":1543,"low":1544,"close":1544,"change":1545,"percent_change":246,"volume":1546,"transactions":9,"vwap":1544},"2026-01-07",32.34,32.060001,-0.293,45800,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-01-06",32.31,32.4,32.26,32.353,0.182,0.57,27300,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":110,"volume":1563,"transactions":9,"vwap":1561},"2026-01-05",32.049999,32.22,31.98,32.171,0.328,65600,{"date":1565,"open":1566,"high":1567,"low":1566,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-01-02",31.74,31.94,31.843,0.256,0.81,84100,{"date":1573,"open":1566,"high":1566,"low":1574,"close":1574,"change":1575,"percent_change":125,"volume":1576,"transactions":9,"vwap":1574},"2025-12-31",31.587,-0.184,20600,{"date":1578,"open":1579,"high":1580,"low":1579,"close":1581,"change":1582,"percent_change":1007,"volume":1583,"transactions":9,"vwap":1581},"2025-12-30",31.68,31.84,31.771,-0.329,14200,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":221,"volume":1591,"transactions":9,"vwap":1589},"2025-12-29",32.113,32.14,32.040001,32.099998,-0.055,38100,{"date":1593,"open":1544,"high":1594,"low":1544,"close":1595,"change":1475,"percent_change":695,"volume":1596,"transactions":9,"vwap":1595},"2025-12-26",32.17,32.155,6100,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1600,"change":1601,"percent_change":190,"volume":1602,"transactions":9,"vwap":1600},"2025-12-24",32.0099983,32.135,0.102,17300,{"date":1604,"open":1605,"high":1606,"low":1605,"close":1607,"change":1345,"percent_change":568,"volume":1608,"transactions":9,"vwap":1607},"2025-12-23",31.93,32.07,32.033001,50300,{"date":1610,"open":1611,"high":1606,"low":1612,"close":1613,"change":786,"percent_change":292,"volume":1614,"transactions":9,"vwap":1613},"2025-12-22",32.029999,31.99,32.021,14600,{"date":1616,"open":1617,"high":1617,"low":1618,"close":1618,"change":975,"percent_change":1141,"volume":1619,"transactions":9,"vwap":1618},"2025-12-19",31.944,31.879,15800,{"date":1621,"open":1622,"high":1599,"low":1622,"close":1623,"change":1624,"percent_change":-6,"volume":1625,"transactions":9,"vwap":1623},"2025-12-18",31.83,31.833,-0.001,35000,{"date":1627,"open":1628,"high":1599,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2025-12-17",31.804,31.834,-0.051,-0.16,6500,{"date":1634,"open":1635,"high":1567,"low":1636,"close":1637,"change":100,"percent_change":1201,"volume":1638,"transactions":9,"vwap":1637},"2025-12-16",31.915,31.81,31.885,16500,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1338,"percent_change":454,"volume":1645,"transactions":9,"vwap":1644},"2025-12-15",32.18,32.189,32.12,32.185,105500,{"date":1647,"open":1648,"high":1649,"low":1648,"close":1650,"change":995,"percent_change":610,"volume":1651,"transactions":9,"vwap":1650},"2025-12-12",32.080002,32.272,32.103,18800,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":894,"volume":1659,"transactions":9,"vwap":1657},"2025-12-11",32.25,32.29,32.2,32.213,0.209,26300,{"date":1661,"open":1662,"high":1192,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2025-12-10",31.49,32.0040016,0.434,1.37,35200,{"date":1668,"open":1669,"high":1669,"low":1670,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2025-12-09",31.735,31.57,-0.115,-0.36,17800,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1234,"volume":1681,"transactions":9,"vwap":1679},"2025-12-08",31.76,31.774,31.67,31.685,-0.172,14300,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1686,"change":779,"percent_change":71,"volume":1401,"transactions":9,"vwap":1686},"2025-12-05",31.96,32.0089989,31.857,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1629,"change":1692,"percent_change":1060,"volume":1619,"transactions":9,"vwap":1629},"2025-12-04",31.865,31.901,31.8,-0.041,{"date":1694,"open":1691,"high":1695,"low":1691,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2025-12-03",31.89,31.875,0.247,0.78,11500,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1065,"volume":1707,"transactions":9,"vwap":1705},"2025-12-02",31.55,31.662,31.53,31.628,-0.021,6600,{"date":1709,"open":1710,"high":1622,"low":1711,"close":1711,"change":1712,"percent_change":264,"volume":1713,"transactions":9,"vwap":1711},"2025-12-01",31.75,31.649,-0.092,1900,{"date":1715,"open":1579,"high":1716,"low":1579,"close":1716,"change":1717,"percent_change":787,"volume":1718,"transactions":9,"vwap":1716},"2025-11-28",31.741,0.125,20700,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1723,"change":1724,"percent_change":1179,"volume":942,"transactions":9,"vwap":1723},"2025-11-26",31.65,31.69,31.616,0.226,{"date":1726,"open":1727,"high":1728,"low":1727,"close":1729,"change":1730,"percent_change":1731,"volume":1157,"transactions":9,"vwap":1729},"2025-11-25",31.16,31.42,31.39,0.44,1.42,{"date":1733,"open":1734,"high":1735,"low":1734,"close":1736,"change":1737,"percent_change":749,"volume":788,"transactions":9,"vwap":1736},"2025-11-24",30.91,30.99,30.95,0.073,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2025-11-21",30.923,30.94,30.877,0.507,1.67,6000,{"date":1747,"open":1748,"high":1748,"low":1749,"close":1749,"change":1750,"percent_change":1751,"volume":1506,"transactions":9,"vwap":1749},"2025-11-20",30.71,30.37,-0.342,-1.11,{"date":1753,"open":1754,"high":1755,"low":1754,"close":1756,"change":1060,"percent_change":482,"volume":1757,"transactions":9,"vwap":1756},"2025-11-19",30.64,30.73,30.712,9100,{"date":1759,"open":1760,"high":1761,"low":1760,"close":1762,"change":1763,"percent_change":1764,"volume":1188,"transactions":9,"vwap":1762},"2025-11-18",30.76,30.92,30.842,-0.013,-0.04,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-11-17",31.15,31.18,30.755,30.855,-0.485,-1.55,15900,{"date":1775,"open":1776,"high":1777,"low":1776,"close":1778,"change":1779,"percent_change":655,"volume":1780,"transactions":9,"vwap":1778},"2025-11-14",31.11,31.41,31.34,0.095,461500,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":734,"volume":1047,"transactions":9,"vwap":1786},"2025-11-13",31.45,31.47,31.24,31.245,-0.258,{"date":1789,"open":1704,"high":1702,"low":1790,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-11-12",31.503,0.085,0.27,5900,{"date":1795,"open":1796,"high":1797,"low":1796,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-11-11",31.38,31.43,31.418,0.288,0.93,13100,{"date":1803,"open":1804,"high":1805,"low":1804,"close":1806,"change":1807,"percent_change":894,"volume":1202,"transactions":9,"vwap":1806},"2025-11-10",30.93,31.14,31.13,0.201,{"date":1809,"open":1755,"high":1810,"low":1755,"close":1810,"change":1811,"percent_change":472,"volume":1707,"transactions":9,"vwap":1810},"2025-11-07",30.929,0.219,{"date":1813,"open":1814,"high":1814,"low":1748,"close":1748,"change":1680,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1748},"2025-11-06",30.85,-0.56,20500,{"date":1818,"open":1734,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1793,"transactions":9,"vwap":1821},"2025-11-05",30.956,30.74,30.882,0.148,0.48,{"date":1825,"open":1755,"high":1826,"low":1755,"close":1827,"change":1828,"percent_change":1829,"volume":834,"transactions":9,"vwap":1827},"2025-11-04",30.77,30.734,-0.235,-0.76,{"date":1831,"open":1761,"high":1832,"low":1761,"close":1832,"change":1833,"percent_change":610,"volume":1834,"transactions":9,"vwap":1832},"2025-11-03",30.969,-0.107,4600,{"date":1836,"open":1837,"high":1838,"low":314,"close":1839,"change":1840,"percent_change":1221,"volume":1841,"transactions":9,"vwap":1839},"2025-10-31",31.040001,31.12,31.076,-0.002,11900,{"date":1843,"open":1844,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":799,"volume":1848,"transactions":9,"vwap":1846},"2025-10-30",31.26,31.059999,31.077999,-0.081,2300,{"date":1850,"open":1851,"high":1797,"low":1806,"close":1852,"change":1853,"percent_change":1854,"volume":900,"transactions":9,"vwap":1852},"2025-10-29",31.32,31.159,-0.234,-0.75,{"date":1856,"open":1797,"high":1797,"low":1857,"close":1858,"change":1859,"percent_change":886,"volume":744,"transactions":9,"vwap":1858},"2025-10-28",31.37,31.393,-0.121,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1863,"change":1553,"percent_change":395,"volume":1602,"transactions":9,"vwap":1863},"2025-10-27",31.51,31.514,31.473,{"date":1866,"open":1729,"high":1729,"low":1867,"close":1868,"change":1869,"percent_change":984,"volume":1870,"transactions":9,"vwap":1868},"2025-10-24",31.33,31.332,0.035,29700,{"date":1872,"open":1873,"high":1874,"low":1873,"close":1875,"change":1876,"percent_change":1415,"volume":956,"transactions":9,"vwap":1875},"2025-10-23",30.97,31.36,31.297,0.193,{"date":1878,"open":1727,"high":1727,"low":1879,"close":1880,"change":1171,"percent_change":1194,"volume":1881,"transactions":9,"vwap":1880},"2025-10-22",31.049999,31.104,16000,{"date":1883,"open":1884,"high":1885,"low":1768,"close":1886,"change":1887,"percent_change":919,"volume":1888,"transactions":9,"vwap":1886},"2025-10-21",31.21,31.227,31.19,-0.046,57300,{"date":1890,"open":1891,"high":1891,"low":1892,"close":1893,"change":655,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-10-20",31.25,31.22,31.236,0.97,7400,{"date":1897,"open":1826,"high":1898,"low":1826,"close":1899,"change":1900,"percent_change":1387,"volume":751,"transactions":9,"vwap":1899},"2025-10-17",30.96,30.936,0.111,{"date":1902,"open":1903,"high":1904,"low":1903,"close":1904,"change":1905,"percent_change":1459,"volume":1906,"transactions":9,"vwap":1904},"2025-10-16",30.79,30.825,-0.102,2600,{"date":1908,"open":1804,"high":1804,"low":1909,"close":1910,"change":833,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-10-15",30.919,30.927,0.28,10400,{"date":1914,"open":1915,"high":1916,"low":1915,"close":1917,"change":1178,"percent_change":1918,"volume":826,"transactions":9,"vwap":1917},"2025-10-14",30.595,30.89,30.84,0.77,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1321,"transactions":9,"vwap":1924},"2025-10-13",30.65,30.68,30.59,30.604,0.367,1.21,{"date":1928,"open":1929,"high":1930,"low":25,"close":25,"change":1931,"percent_change":1932,"volume":1596,"transactions":9,"vwap":25},"2025-10-10",30.82,30.985,-0.688,-2.22,{"date":1934,"open":1734,"high":1898,"low":1916,"close":1935,"change":1936,"percent_change":1937,"volume":956,"transactions":9,"vwap":1935},"2025-10-09",30.925,-0.286,-0.92,{"date":1939,"open":1940,"high":1941,"low":1879,"close":1942,"change":1108,"percent_change":522,"volume":1943,"transactions":9,"vwap":1942},"2025-10-08",31.195,31.23,31.211,27000,{"date":1945,"open":1783,"high":1783,"low":1838,"close":1805,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1805},"2025-10-07",-0.251,-0.8,55700,{"date":1950,"open":1777,"high":1777,"low":1951,"close":1952,"change":994,"percent_change":120,"volume":1953,"transactions":9,"vwap":1952},"2025-10-06",31.378,31.391,11400,{"date":1955,"open":1956,"high":1956,"low":1957,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-10-03",31.54,31.429,0.152,0.49,67800,{"date":1962,"open":1963,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":463,"volume":1699,"transactions":9,"vwap":1965},"2025-10-02",31.29,31.276,31.277,0.003,{"date":1968,"open":1768,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1313,"volume":942,"transactions":9,"vwap":1971},"2025-10-01",31.31,31.17,31.274,0.169,{"date":1974,"open":1845,"high":1975,"low":1741,"close":1975,"change":1976,"percent_change":1451,"volume":1977,"transactions":9,"vwap":1975},"2025-09-30",31.105,0.134,72500,{"date":1979,"open":1761,"high":314,"low":1734,"close":1980,"change":1981,"percent_change":1982,"volume":1135,"transactions":9,"vwap":1980},"2025-09-29",30.971,-0.154,-0.49,{"date":1984,"open":1985,"high":1806,"low":1985,"close":1986,"change":1987,"percent_change":1531,"volume":1988,"transactions":9,"vwap":1986},"2025-09-26",31.030001,31.125,0.234,13500,{"date":1990,"open":1991,"high":1991,"low":1903,"close":1992,"change":1993,"percent_change":367,"volume":1994,"transactions":9,"vwap":1992},"2025-09-25",30.9,30.891,-0.189,15200,{"date":1996,"open":1886,"high":1886,"low":1997,"close":1997,"change":1998,"percent_change":1194,"volume":721,"transactions":9,"vwap":1997},"2025-09-24",31.08,-0.087,{"date":2000,"open":2001,"high":2001,"low":1805,"close":2002,"change":2003,"percent_change":1141,"volume":2004,"transactions":9,"vwap":2002},"2025-09-23",31.285,31.167,0.043,10100,{"date":2006,"open":314,"high":1767,"low":314,"close":2007,"change":695,"percent_change":940,"volume":1602,"transactions":9,"vwap":2007},"2025-09-22",31.124,{"date":2009,"open":1845,"high":2010,"low":1735,"close":2011,"change":2012,"percent_change":886,"volume":1699,"transactions":9,"vwap":2011},"2025-09-19",31.1,31.063999,-0.118,{"date":2014,"open":1845,"high":2015,"low":1845,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-09-18",31.182,0.122,0.39,14500,{"date":2020,"open":1767,"high":1874,"low":1845,"close":1845,"change":2021,"percent_change":1071,"volume":1295,"transactions":9,"vwap":1845},"2025-09-17",-0.032,{"date":2023,"open":1985,"high":2010,"low":1985,"close":2024,"change":2025,"percent_change":696,"volume":1638,"transactions":9,"vwap":2024},"2025-09-16",31.091999,0.052,{"date":2027,"open":2028,"high":2028,"low":2029,"close":1837,"change":2030,"percent_change":71,"volume":2031,"transactions":9,"vwap":1837},"2025-09-15",31.073999,31.025,0.022,16200,{"date":2033,"open":1879,"high":1776,"low":1735,"close":2034,"change":2035,"percent_change":1420,"volume":2036,"transactions":9,"vwap":2034},"2025-09-12",31.018,-0.209,40700,{"date":2038,"open":1768,"high":1885,"low":1768,"close":1885,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1885},"2025-09-11",0.429,1.39,1633100,{"date":2043,"open":1814,"high":1814,"low":1755,"close":2044,"change":2045,"percent_change":430,"volume":2046,"transactions":9,"vwap":2044},"2025-09-10",30.798,-0.042,23600,{"date":2048,"open":2049,"high":2049,"low":2050,"close":1917,"change":120,"percent_change":1287,"volume":2051,"transactions":9,"vwap":1917},"2025-09-09",30.88,30.814,16800,{"date":2053,"open":1760,"high":1898,"low":1760,"close":1898,"change":2054,"percent_change":1911,"volume":2055,"transactions":9,"vwap":1898},"2025-09-08",0.086,69300,{"date":2057,"open":2058,"high":2049,"low":2058,"close":2059,"change":2060,"percent_change":2017,"volume":1114,"transactions":9,"vwap":2059},"2025-09-05",30.78,30.874,0.121,{"date":2062,"open":2063,"high":2064,"low":2063,"close":2064,"change":1724,"percent_change":312,"volume":2065,"transactions":9,"vwap":2064},"2025-09-04",30.56,30.753,3900,{"date":2067,"open":2063,"high":2063,"low":2068,"close":2069,"change":2070,"percent_change":995,"volume":2071,"transactions":9,"vwap":2069},"2025-09-03",30.46,30.527,-0.033,21000,{"date":2073,"open":1820,"high":1820,"low":2074,"close":2063,"change":1981,"percent_change":439,"volume":2075,"transactions":9,"vwap":2063},"2025-09-02",30.51,16900,{"date":2077,"open":1922,"high":2078,"low":2079,"close":2078,"change":867,"percent_change":1071,"volume":2080,"transactions":9,"vwap":2078},"2025-08-29",30.714,30.6,14000,{"date":2082,"open":1921,"high":2083,"low":1921,"close":2084,"change":1887,"percent_change":919,"volume":2085,"transactions":9,"vwap":2084},"2025-08-28",30.75,30.744,2700,{"date":2087,"open":2088,"high":1903,"low":2088,"close":1903,"change":2089,"percent_change":1730,"volume":1532,"transactions":9,"vwap":1903},"2025-08-27",30.62,0.136,{"date":2091,"open":1921,"high":2092,"low":2093,"close":2094,"change":1706,"percent_change":1065,"volume":942,"transactions":9,"vwap":2094},"2025-08-26",30.665,30.63,30.654,{"date":2096,"open":1760,"high":1760,"low":2097,"close":2097,"change":2098,"percent_change":1829,"volume":1707,"transactions":9,"vwap":2097},"2025-08-25",30.675,-0.236,{"date":2100,"open":1929,"high":1804,"low":1929,"close":2101,"change":720,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-08-22",30.911,1.98,90500,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2107,"change":1243,"percent_change":758,"volume":2109,"transactions":9,"vwap":2107},"2025-08-21",30.31,30.311,30.29,5400,{"date":2111,"open":2112,"high":2113,"low":2112,"close":2114,"change":462,"percent_change":463,"volume":1025,"transactions":9,"vwap":2114},"2025-08-20",30.35,30.38,30.371,{"date":2116,"open":2117,"high":2117,"low":2118,"close":2119,"change":833,"percent_change":1256,"volume":1906,"transactions":9,"vwap":2119},"2025-08-19",30.45,30.33,30.367,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":1475,"percent_change":71,"volume":1222,"transactions":9,"vwap":2125},"2025-08-18",30.26,30.283,30.25,30.28,{"date":2127,"open":2124,"high":2128,"low":2124,"close":2122,"change":2129,"percent_change":2130,"volume":1757,"transactions":9,"vwap":2122},"2025-08-15",30.32,-0.057,-0.19,{"date":2132,"open":2133,"high":2134,"low":2133,"close":2134,"change":2135,"percent_change":1420,"volume":1953,"transactions":9,"vwap":2134},"2025-08-14",30.2,30.317,-0.205,{"date":2137,"open":2128,"high":2138,"low":2128,"close":2138,"change":2139,"percent_change":2140,"volume":1114,"transactions":9,"vwap":2138},"2025-08-13",30.522,0.452,1.5,{"date":2142,"open":2143,"high":2144,"low":2143,"close":2145,"change":2146,"percent_change":2147,"volume":818,"transactions":9,"vwap":2145},"2025-08-12",29.94,30.11,30.07,0.385,1.3,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2152,"change":2153,"percent_change":149,"volume":788,"transactions":9,"vwap":2152},"2025-08-11",29.71,29.74,29.685,-0.105,{"date":2155,"open":2156,"high":2157,"low":2156,"close":2158,"change":2159,"percent_change":1313,"volume":920,"transactions":9,"vwap":2158},"2025-08-08",29.73,29.82,29.79,0.159,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2163,"change":2165,"percent_change":1792,"volume":1510,"transactions":9,"vwap":2163},"2025-08-07",29.61,29.631,29.59,0.079,{"date":2167,"open":2168,"high":2169,"low":2168,"close":2170,"change":1601,"percent_change":491,"volume":969,"transactions":9,"vwap":2170},"2025-08-06",29.51,29.58,29.552,{"date":2172,"open":2173,"high":2174,"low":2173,"close":2175,"change":2176,"percent_change":1256,"volume":1608,"transactions":9,"vwap":2175},"2025-08-05",29.36,29.5,29.45,0.084,{"date":2178,"open":2179,"high":2180,"low":2179,"close":2181,"change":2182,"percent_change":2183,"volume":1673,"transactions":9,"vwap":2181},"2025-08-04",29.25,29.38,29.366,0.326,1.12,{"date":2185,"open":2186,"high":2187,"low":2186,"close":2187,"change":2188,"percent_change":1234,"volume":1394,"transactions":9,"vwap":2187},"2025-08-01",28.97,29.040001,-0.157,{"date":2190,"open":2191,"high":2191,"low":2192,"close":2192,"change":2193,"percent_change":273,"volume":2194,"transactions":9,"vwap":2192},"2025-07-31",29.4,29.197,-0.299,800,{"date":2196,"open":2197,"high":2198,"low":2180,"close":2199,"change":1787,"percent_change":2200,"volume":1713,"transactions":9,"vwap":2199},"2025-07-30",29.68,29.7,29.496,-0.87,{"date":2202,"open":2158,"high":179,"low":2203,"close":2204,"change":2129,"percent_change":2130,"volume":2205,"transactions":9,"vwap":2204},"2025-07-29",29.69,29.754,9600,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":2135,"percent_change":2212,"volume":887,"transactions":9,"vwap":2211},"2025-07-28",29.84,29.86,29.785,29.811,-0.68,{"date":2214,"open":2209,"high":2215,"low":2209,"close":2216,"change":2217,"percent_change":1346,"volume":1433,"transactions":9,"vwap":2216},"2025-07-25",30.040001,30.016001,0.009,{"date":2219,"open":2144,"high":2144,"low":2220,"close":2220,"change":2221,"percent_change":1947,"volume":2222,"transactions":9,"vwap":2220},"2025-07-24",30.007,-0.243,9000,{"date":2224,"open":2145,"high":2124,"low":2145,"close":2124,"change":2225,"percent_change":1926,"volume":2226,"transactions":9,"vwap":2124},"2025-07-23",0.362,3100,{"date":2228,"open":2229,"high":2230,"low":2203,"close":2231,"change":2232,"percent_change":2233,"volume":1114,"transactions":9,"vwap":2231},"2025-07-22",29.72,29.9,29.888,0.336,1.14,{"date":2235,"open":2236,"high":2237,"low":2236,"close":2170,"change":2238,"percent_change":522,"volume":1263,"transactions":9,"vwap":2170},"2025-07-21",29.48,29.6,0.068,{"date":2240,"open":2241,"high":2241,"low":2236,"close":2242,"change":1859,"percent_change":1134,"volume":1308,"transactions":9,"vwap":2242},"2025-07-18",29.62,29.484,{"date":2244,"open":2245,"high":2162,"low":2245,"close":2246,"change":2247,"percent_change":941,"volume":2248,"transactions":9,"vwap":2246},"2025-07-17",29.46,29.605,0.162,6800,{"date":2250,"open":2251,"high":2175,"low":2251,"close":2252,"change":2253,"percent_change":2017,"volume":977,"transactions":9,"vwap":2252},"2025-07-16",29.31,29.443,0.113,{"date":2255,"open":2164,"high":2164,"low":2256,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-07-15",29.33,-0.355,-1.2,3400,{"date":2261,"open":2262,"high":2198,"low":2162,"close":2152,"change":2263,"percent_change":1475,"volume":2264,"transactions":9,"vwap":2152},"2025-07-14",29.63,0.005,64800,{"date":2266,"open":2267,"high":2268,"low":2197,"close":2197,"change":37,"percent_change":2269,"volume":1098,"transactions":9,"vwap":2197},"2025-07-11",29.713,29.75,-0.74,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2230,"change":1141,"percent_change":72,"volume":1008,"transactions":9,"vwap":2230},"2025-07-10",29.91,29.97,29.78,{"date":2276,"open":2277,"high":2278,"low":2262,"close":2279,"change":810,"percent_change":655,"volume":1801,"transactions":9,"vwap":2279},"2025-07-09",29.653,29.77,29.76,{"date":2281,"open":2241,"high":2150,"low":2241,"close":2282,"change":1972,"percent_change":1554,"volume":1583,"transactions":9,"vwap":2282},"2025-07-08",29.67,{"date":2284,"open":2285,"high":2286,"low":2236,"close":2286,"change":2287,"percent_change":2288,"volume":1895,"transactions":9,"vwap":2286},"2025-07-07",29.49,29.501,-0.306,-1.03,{"date":2290,"open":179,"high":179,"low":2291,"close":2292,"change":1255,"percent_change":2293,"volume":1401,"transactions":9,"vwap":2292},"2025-07-03",29.799,29.807,0.33,{"date":2295,"open":2296,"high":2229,"low":2296,"close":2150,"change":514,"percent_change":1792,"volume":977,"transactions":9,"vwap":2150},"2025-07-02",29.56,{"date":2298,"open":2299,"high":2300,"low":2299,"close":2262,"change":1120,"percent_change":1539,"volume":2301,"transactions":9,"vwap":2262},"2025-07-01",29.3,29.66,28100,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2165,"percent_change":1792,"volume":1381,"transactions":9,"vwap":2307},"2025-06-30",29.2,29.28,29.151,29.26,{"date":2309,"open":2310,"high":2311,"low":2310,"close":2311,"change":2312,"percent_change":558,"volume":767,"transactions":9,"vwap":2311},"2025-06-27",29.08,29.181,-0.068,{"date":2314,"open":2315,"high":2316,"low":2315,"close":2316,"change":2317,"percent_change":173,"volume":1339,"transactions":9,"vwap":2316},"2025-06-26",29.22,29.249,0.289,{"date":2319,"open":2320,"high":2187,"low":2321,"close":2321,"change":2322,"percent_change":2269,"volume":1632,"transactions":9,"vwap":2321},"2025-06-25",29.02,28.96,-0.217,{"date":2324,"open":2325,"high":2304,"low":2325,"close":2326,"change":961,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2025-06-24",29.114,29.177,0.84,97000,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2332,"change":2334,"percent_change":550,"volume":2335,"transactions":9,"vwap":2332},"2025-06-23",28.92,28.935,28.9,0.195,50100,{"date":2337,"open":2338,"high":2338,"low":2339,"close":2339,"change":1764,"percent_change":430,"volume":977,"transactions":9,"vwap":2339},"2025-06-20",28.89,28.74,{"date":2341,"open":2342,"high":2342,"low":2343,"close":2343,"change":2045,"percent_change":919,"volume":1222,"transactions":9,"vwap":2343},"2025-06-18",28.93,28.78,{"date":2345,"open":2346,"high":2346,"low":2347,"close":2347,"change":2348,"percent_change":2349,"volume":881,"transactions":9,"vwap":2347},"2025-06-17",29.030001,28.822,-0.241,-0.83,{"date":2351,"open":2304,"high":2304,"low":2346,"close":2352,"change":2353,"percent_change":894,"volume":1098,"transactions":9,"vwap":2352},"2025-06-16",29.063,0.189,{"date":2355,"open":304,"high":304,"low":2356,"close":2357,"change":2287,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2357},"2025-06-13",28.86,28.874,-1.05,1600,{"date":2361,"open":2362,"high":2363,"low":2362,"close":2364,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2364},"2025-06-12",29.17,29.199,29.18,0.133,0.46,1400,{"date":2369,"open":2370,"high":2370,"low":2187,"close":2371,"change":2372,"percent_change":115,"volume":2373,"transactions":9,"vwap":2371},"2025-06-11",29.09,29.047001,-0.093,4400,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2377,"change":976,"percent_change":292,"volume":1659,"transactions":9,"vwap":2377},"2025-06-10",29.1,29.14,29.059999,{"date":2380,"open":2333,"high":2381,"low":2333,"close":2382,"change":1141,"percent_change":1823,"volume":2383,"transactions":9,"vwap":2382},"2025-06-09",29.059,29.01,21300,{"date":2385,"open":2386,"high":2387,"low":2386,"close":2388,"change":726,"percent_change":639,"volume":2389,"transactions":9,"vwap":2388},"2025-06-06",28.81,28.88,28.87,46500,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":1998,"percent_change":100,"volume":2396,"transactions":9,"vwap":2395},"2025-06-05",28.67,28.734,28.586,28.62,5200,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2401,"change":2402,"percent_change":514,"volume":2403,"transactions":9,"vwap":2401},"2025-06-04",28.75,28.76,28.707,0.024,33200,{"date":2405,"open":2406,"high":2407,"low":2406,"close":2408,"change":2409,"percent_change":1256,"volume":2410,"transactions":9,"vwap":2408},"2025-06-03",28.47,28.7,28.683,0.083,15100,{"date":2412,"open":2413,"high":2414,"low":2413,"close":2414,"change":283,"percent_change":603,"volume":2415,"transactions":9,"vwap":2414},"2025-06-02",28.39,28.6,173700,{"date":2417,"open":2418,"high":2419,"low":2418,"close":2420,"change":144,"percent_change":1065,"volume":1321,"transactions":9,"vwap":2420},"2025-05-30",28.32,28.52,28.44,{"date":2422,"open":2423,"high":2424,"low":2423,"close":2425,"change":810,"percent_change":190,"volume":1244,"transactions":9,"vwap":2425},"2025-05-29",28.42,28.49,28.46,{"date":2427,"open":2425,"high":2428,"low":2429,"close":2429,"change":558,"percent_change":1947,"volume":2430,"transactions":9,"vwap":2429},"2025-05-28",28.48,28.37,13400,{"date":2432,"open":2406,"high":2414,"low":2406,"close":2414,"change":787,"percent_change":1731,"volume":2433,"transactions":9,"vwap":2414},"2025-05-27",13700,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2438,"change":1221,"percent_change":1764,"volume":1994,"transactions":9,"vwap":2438},"2025-05-23",28.22,28.23,28.2,{"date":2440,"open":2441,"high":2442,"low":2441,"close":2443,"change":430,"percent_change":1982,"volume":1401,"transactions":9,"vwap":2443},"2025-05-22",28.16,28.38,28.21,{"date":2445,"open":2414,"high":2414,"low":2446,"close":2447,"change":2448,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2447},"2025-05-21",28.33,28.35,-0.357,-1.24,147300,{"date":2452,"open":2453,"high":2401,"low":2392,"close":2401,"change":1763,"percent_change":537,"volume":2454,"transactions":9,"vwap":2401},"2025-05-20",28.68,9400,{"date":2456,"open":2457,"high":2458,"low":2457,"close":2458,"change":2459,"percent_change":2460,"volume":1895,"transactions":9,"vwap":2458},"2025-05-19",28.59,28.72,0.058,0.2,{"date":2462,"open":2463,"high":2392,"low":2463,"close":2464,"change":2465,"percent_change":1554,"volume":2466,"transactions":9,"vwap":2464},"2025-05-16",28.654,28.662,0.163,27600,{"date":2468,"open":2446,"high":2469,"low":2446,"close":2469,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2469},"2025-05-15",28.499,0.299,1.06,20000,{"date":2474,"open":2475,"high":2475,"low":2476,"close":2438,"change":1993,"percent_change":1420,"volume":2477,"transactions":9,"vwap":2438},"2025-05-14",28.308,28.19,39000,{"date":2479,"open":2423,"high":2425,"low":2480,"close":2480,"change":912,"percent_change":1482,"volume":1745,"transactions":9,"vwap":2480},"2025-05-13",28.389,{"date":2482,"open":2483,"high":2484,"low":2438,"close":2484,"change":2485,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2484},"2025-05-12",28.265,28.36,0.598,2.15,41100,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2493},"2025-05-09",27.77,27.82,27.74,27.762,0.061,0.22,28600,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":2503,"percent_change":1256,"volume":2504,"transactions":9,"vwap":2502},"2025-05-08",27.7,27.87,27.64,27.701,0.081,23800,{"date":2506,"open":2507,"high":2507,"low":2508,"close":2508,"change":1346,"percent_change":984,"volume":1476,"transactions":9,"vwap":2508},"2025-05-07",27.65,27.62,{"date":2510,"open":2508,"high":2499,"low":2511,"close":2511,"change":1097,"percent_change":1459,"volume":2512,"transactions":9,"vwap":2511},"2025-05-06",27.59,18500,{"date":2514,"open":2500,"high":2500,"low":2515,"close":2515,"change":1097,"percent_change":115,"volume":2516,"transactions":9,"vwap":2515},"2025-05-05",27.68,144200,{"date":2518,"open":2519,"high":2520,"low":2519,"close":2490,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2490},"2025-05-02",27.71,27.855,0.372,1.36,2800,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":1194,"volume":1188,"transactions":9,"vwap":2529},"2025-05-01",27.46,27.5,27.341,27.398,-0.078,{"date":2532,"open":2533,"high":2534,"low":2533,"close":2534,"change":2535,"percent_change":840,"volume":1506,"transactions":9,"vwap":2534},"2025-04-30",27.059999,27.476,0.057,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":2542,"percent_change":948,"volume":2543,"transactions":9,"vwap":2541},"2025-04-29",27.32,27.469,27.28,27.419,0.239,9800,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":2550,"percent_change":144,"volume":2551,"transactions":9,"vwap":2549},"2025-04-28",27.25,27.3,27.17,27.18,-0.006,130600,{"date":180,"open":176,"high":2553,"low":176,"close":2553,"change":2554,"percent_change":1313,"volume":2555,"transactions":9,"vwap":2553},27.186,0.146,150600]