[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SGLC":3,"homepage-market-summary":28,"stock-historical-SGLC":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SGLC","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},"SGI U.S. Large Cap Core ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.1916,0.089035,"Annual",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},46.39,46.13,46.48,-0.09,-0.19,11198.161513,46.97,35.88,17814.37714231746,94.8,883,{"status":29,"indices":30,"watchlist":75,"sectors":97,"benchmarks":153},"success",[31,39,46,53,60,68],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":38},"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","2026-10-06",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":38},"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":38},"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":38},"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":38},"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":38},"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":66,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":66,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":66},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":66},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":66},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":66},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":66},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":66},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":66},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":141,"price":142,"is_up":66},"Real Estate","XLRE",-1.29,40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":66},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":66},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":66},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":66},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":66},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":141,"is_up":66},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":23,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},30.251,14460,5278023.039864,52.07,"2025-04-25",[184,187,195,205,216,226,234,243,252,262,272,281,289,298,308,318,328,337,347,357,366,376,385,394,404,413,422,432,442,450,458,467,476,483,493,503,512,520,529,537,547,556,566,576,585,594,604,614,624,634,643,653,662,671,680,690,699,707,716,725,734,743,751,758,766,772,779,785,792,799,806,812,820,829,836,844,851,858,865,872,879,886,895,903,911,915,921,929,937,944,949,957,961,968,973,980,988,995,1002,1009,1015,1020,1027,1035,1042,1048,1056,1063,1071,1078,1084,1090,1095,1102,1111,1118,1126,1134,1142,1150,1157,1166,1175,1184,1190,1197,1205,1214,1222,1229,1235,1243,1251,1257,1266,1272,1278,1285,1292,1299,1306,1313,1319,1327,1331,1339,1346,1353,1359,1366,1371,1377,1382,1387,1390,1395,1401,1407,1416,1421,1428,1434,1440,1448,1455,1460,1467,1472,1478,1483,1489,1495,1503,1507,1513,1519,1526,1532,1537,1542,1545,1551,1557,1564,1571,1579,1583,1586,1591,1597,1600,1605,1609,1616,1623,1629,1634,1642,1647,1654,1659,1665,1672,1677,1684,1691,1696,1700,1706,1711,1715,1720,1726,1732,1739,1744,1751,1759,1768,1775,1781,1788,1795,1802,1808,1815,1820,1826,1831,1836,1843,1849,1856,1862,1867,1870,1877,1881,1887,1890,1895,1899,1905,1911,1920,1928,1933,1937,1944,1951,1957,1964,1972,1977,1984,1989,1994,1999,2005,2012,2020,2026,2034,2040,2044,2050,2056,2064,2070,2074,2078,2083,2090,2096,2105,2111,2115,2120,2126,2133,2139,2144,2151,2158,2165,2170,2176,2182,2186,2191,2195,2199,2204,2210,2215,2221,2227,2233,2242,2245,2250,2254,2261,2268,2273,2279,2285,2291,2296,2301,2309,2317,2320,2326,2332,2338,2347,2353,2360,2367,2371,2375,2382,2389,2396,2404,2412,2418,2422,2429,2434,2442,2447,2451,2457,2461,2467,2470,2474,2477,2482,2489,2494,2499,2507,2512,2517,2523,2526,2531,2536,2541,2546,2550,2556,2563,2569,2577,2583,2590,2599,2605,2609,2615,2619],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":185,"vwap":186},169,46.3246,{"date":38,"open":188,"high":23,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},46.53,46.425,0.3637,0.79,12592.2373,127,46.5185,{"date":196,"open":197,"high":198,"low":197,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",46.04,46.29,46.1163,0.2163,0.47,7959.095492,97,46.2015,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",45.815,45.91,45.7805,45.9,0.39,0.86,13625.7253,122,45.8366,{"date":217,"open":218,"high":219,"low":218,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",45.23,45.515,45.51,0.13,0.29,165421.0733,154,45.413,{"date":227,"open":228,"high":228,"low":229,"close":229,"change":121,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",45.72,45.38,-0.26,7183.274629,110,45.548,{"date":235,"open":236,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":203,"vwap":242},"2026-09-29",45.5399,45.41,45.5,-0.13,-0.28,11542.944731,45.4883,{"date":244,"open":245,"high":245,"low":246,"close":247,"change":248,"percent_change":65,"volume":249,"transactions":250,"vwap":251},"2026-09-28",45.7298,45.555,45.63,-0.33,6649.9253,106,45.6424,{"date":253,"open":254,"high":255,"low":254,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-25",45.734,46.02,45.96,0.3215,0.7,13498.3803,163,45.8605,{"date":263,"open":264,"high":265,"low":264,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-24",45.31,45.6515,45.6385,0.0085,0.02,9338.5738,105,45.6043,{"date":273,"open":274,"high":275,"low":274,"close":247,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-23",45.5423,45.69,-0.4214,-0.92,14473.606302,116,45.6413,{"date":282,"open":255,"high":18,"low":256,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-22",46.0514,-0.0278,-0.06,11466.8726,129,46.0133,{"date":290,"open":291,"high":292,"low":210,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":214,"vwap":297},"2026-09-21",45.925,46.1399,46.0792,0.7296,1.61,4301.18941,46.0405,{"date":299,"open":300,"high":301,"low":302,"close":301,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-18",45.22,45.3496,45.12,0.1033,0.23,4801.195882,74,45.2146,{"date":309,"open":218,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-17",45.29,45.1501,45.2463,0.5841,1.31,9778.9097,87,45.2539,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":230,"volume":325,"transactions":326,"vwap":327},"2026-09-16",45.0354,45.11,44.5,44.6622,-0.1178,16667.9097,95,44.8494,{"date":329,"open":330,"high":331,"low":330,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":326,"vwap":336},"2026-09-15",44.72,44.86,44.78,-0.3053,-0.68,7545.47385,44.7989,{"date":338,"open":321,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-14",45.15,45.08,45.0853,-0.4047,-0.89,5890.564353,81,45.1252,{"date":348,"open":220,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-11",45.57,45.44,45.49,0.4299,0.95,11375.0268,90,45.5016,{"date":358,"open":359,"high":340,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":355,"vwap":365},"2026-09-10",45.075,44.95,45.0601,-0.2197,-0.49,6033.106726,45.0356,{"date":367,"open":368,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-09",45.4,45.1528,45.2798,-0.1647,-0.36,4387.7728,86,45.2989,{"date":377,"open":378,"high":379,"low":380,"close":380,"change":381,"percent_change":168,"volume":382,"transactions":383,"vwap":384},"2026-09-08",45.6294,45.64,45.4445,-0.3155,14663.013212,117,45.5051,{"date":386,"open":379,"high":387,"low":379,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-04",45.78,45.76,-0.08,-0.17,8354.3148,88,45.7355,{"date":395,"open":396,"high":397,"low":396,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-03",45.45,45.86,45.84,0.54,1.19,17754.7728,80,45.8123,{"date":405,"open":406,"high":237,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-02",45.06,45.3,0.2505,0.56,2137.5838,60,45.2424,{"date":414,"open":415,"high":302,"low":416,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-01",45.085,45.0495,-0.2905,-0.64,5861.7728,62,45.0969,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":240,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-31",45.3413,45.46,45.285,45.34,-0.61,9106.7736,91,45.3456,{"date":433,"open":434,"high":379,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",45.58,45.56,45.62,-0.1,-0.22,2250.285896,44,45.6058,{"date":443,"open":425,"high":444,"low":425,"close":228,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-27",45.77,0.2,0.44,6323.731858,71,45.6131,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":285,"percent_change":239,"volume":456,"transactions":430,"vwap":457},"2026-08-26",45.48,45.6,45.4287,45.52,11920.29122,45.5352,{"date":459,"open":460,"high":434,"low":461,"close":434,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-25",45.42,45.3801,0.18,0.4,11203.7648,101,45.4766,{"date":468,"open":469,"high":470,"low":407,"close":368,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-24",45.385,45.4499,-0.062,-0.14,14693.448188,173,45.388,{"date":477,"open":469,"high":238,"low":469,"close":478,"change":479,"percent_change":51,"volume":480,"transactions":481,"vwap":482},"2026-08-21",45.462,0.222,4983.3709,119,45.441,{"date":484,"open":455,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-20",45.575,45.19,45.24,-0.3408,-0.75,11653.8075,96,45.3735,{"date":494,"open":495,"high":388,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",45.735,45.54,45.5808,-0.0492,-0.11,3734.7215,56,45.6658,{"date":504,"open":505,"high":506,"low":247,"close":247,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-18",45.7,45.73,-0.38,-0.83,7631.5675,100,45.6771,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":499,"percent_change":158,"volume":518,"transactions":232,"vwap":519},"2026-08-17",46.14,46.16,45.97,46.01,12849.430696,46.0371,{"date":521,"open":522,"high":522,"low":523,"close":524,"change":525,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-14",46.25,46.03,46.12,0,21777.099144,93,46.0863,{"date":530,"open":531,"high":532,"low":531,"close":524,"change":533,"percent_change":534,"volume":535,"transactions":326,"vwap":536},"2026-08-13",46.06,46.1499,0.2855,0.62,11588.610695,46.0826,{"date":538,"open":539,"high":516,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-12",45.9399,45.8314,45.8345,0.1748,0.38,19502.047081,112,45.9213,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":151,"volume":554,"transactions":270,"vwap":555},"2026-08-11",45.8401,45.85,45.61,45.6597,-0.1597,24441.698776,45.7431,{"date":557,"open":558,"high":559,"low":558,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-10",45.53,45.95,45.8194,0.0494,0.11,15525.898792,138,45.9016,{"date":567,"open":568,"high":569,"low":570,"close":444,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-07",45.66,45.83,45.65,0.2614,0.57,7421.383763,78,45.7584,{"date":577,"open":578,"high":578,"low":396,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-06",45.765,45.5086,-0.1327,-0.29,8324.439202,85,45.5389,{"date":586,"open":587,"high":588,"low":280,"close":280,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-05",45.89,45.9641,0.041,0.09,10187.313944,128,45.7077,{"date":595,"open":596,"high":597,"low":596,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-04",44.97,45.74,45.6003,0.8549,1.91,11590.733594,114,45.4863,{"date":605,"open":606,"high":607,"low":606,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-03",44.07,44.7899,44.7454,0.5954,1.35,16273.39201,103,44.6824,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":392,"vwap":623},"2026-07-31",43.9599,44.22,43.89,44.15,0.1796,0.41,15728.1411,44.1054,{"date":625,"open":626,"high":627,"low":626,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-30",43.5229,44.0199,43.9704,1.1519,2.69,25377.1411,77,43.8841,{"date":635,"open":636,"high":637,"low":638,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":279,"vwap":642},"2026-07-29",43.127,43.6,42.8185,-0.6218,-1.43,13645.1801,43.0598,{"date":644,"open":645,"high":646,"low":645,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-28",43.15,43.5,43.4403,0.0691,0.16,23184.1311,124,43.2967,{"date":654,"open":655,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":481,"vwap":661},"2026-07-27",43.66,43.2,43.3712,0.0212,0.05,15579.062805,43.335,{"date":663,"open":664,"high":665,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-24",43.235,43.35,-0.03,-0.07,1531.5454,52,43.2749,{"date":672,"open":673,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":612,"vwap":679},"2026-07-23",43.43,43.215,43.38,-0.56,-1.27,13558.5454,43.2991,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":420,"vwap":689},"2026-07-22",43.935,43.98,43.92,43.94,-0.0701,-0.16,2021.5454,43.9473,{"date":691,"open":692,"high":693,"low":685,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":651,"vwap":698},"2026-07-21",44.025,44.05,44.0101,0.4901,1.13,10515.5454,44.0297,{"date":700,"open":701,"high":655,"low":673,"close":702,"change":562,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-20",43.63,43.52,0.25,6106.5454,109,43.5815,{"date":708,"open":709,"high":710,"low":711,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":612,"vwap":715},"2026-07-17",43.7,43.77,43.41,-0.6,-1.36,21639.5454,43.6273,{"date":717,"open":718,"high":718,"low":719,"close":720,"change":372,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-16",44.12,43.74,44.01,-0.81,6089.5454,72,43.9895,{"date":726,"open":727,"high":728,"low":729,"close":728,"change":730,"percent_change":731,"volume":732,"transactions":651,"vwap":733},"2026-07-15",44.2699,44.37,44.105,0.3341,0.76,10806.3924,44.2946,{"date":735,"open":736,"high":737,"low":736,"close":738,"change":739,"percent_change":258,"volume":740,"transactions":741,"vwap":742},"2026-07-14",43.8,44.04,44.0359,0.3059,12481.2806,133,43.9824,{"date":744,"open":745,"high":745,"low":746,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":612,"vwap":750},"2026-07-13",43.945,43.73,-0.435,-0.98,11972.605,43.8566,{"date":752,"open":753,"high":754,"low":753,"close":755,"change":756,"percent_change":51,"volume":757,"transactions":9,"vwap":755},"2026-07-10",44.0099983,44.175,44.165,0.214,8600,{"date":759,"open":760,"high":761,"low":618,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-09",43.96,43.985,43.951,0.281,0.64,4700,{"date":767,"open":768,"high":769,"low":768,"close":769,"change":146,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-07-08",43.4,43.67,-0.05,4400,{"date":773,"open":746,"high":774,"low":775,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-07",43.82,43.69,-0.23,-0.52,17700,{"date":780,"open":781,"high":760,"low":781,"close":684,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":684},"2026-07-06",43.79,0.357,0.82,10700,{"date":786,"open":787,"high":787,"low":788,"close":789,"change":790,"percent_change":438,"volume":791,"transactions":9,"vwap":789},"2026-07-02",43.83,43.33,43.563,-0.098,11600,{"date":793,"open":794,"high":774,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-01",43.405,43.661,0.073,0.17,9300,{"date":800,"open":711,"high":801,"low":768,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-30",43.65,43.588,0.788,1.84,17600,{"date":807,"open":808,"high":809,"low":810,"close":810,"change":472,"percent_change":248,"volume":811,"transactions":9,"vwap":810},"2026-06-29",42.953,43.26,42.8,6700,{"date":813,"open":814,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-26",43.099998,42.79,42.94,0.261,0.61,4500,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-25",42.68,42.81,42.632,42.679,-0.091,-0.21,22500,{"date":830,"open":831,"high":814,"low":832,"close":833,"change":834,"percent_change":581,"volume":835,"transactions":9,"vwap":833},"2026-06-24",43.09,42.693,42.77,-0.125,5400,{"date":837,"open":838,"high":839,"low":833,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-23",42.98,43.080002,42.895,-0.475,-1.1,18800,{"date":845,"open":846,"high":847,"low":848,"close":846,"change":390,"percent_change":849,"volume":850,"transactions":9,"vwap":846},"2026-06-22",43.37,43.39,43.24,-0.39,21100,{"date":852,"open":853,"high":854,"low":853,"close":855,"change":856,"percent_change":696,"volume":857,"transactions":9,"vwap":855},"2026-06-18",43.3,43.59,43.54,0.488,18900,{"date":859,"open":701,"high":860,"low":861,"close":862,"change":863,"percent_change":141,"volume":864,"transactions":9,"vwap":862},"2026-06-17",43.64,42.963,43.051998,-0.562,9000,{"date":866,"open":867,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":784,"transactions":9,"vwap":869},"2026-06-16",43.845,43.58,43.614,-0.199,-0.45,{"date":873,"open":874,"high":760,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-15",43.665,43.813,0.742,1.72,11000,{"date":880,"open":810,"high":881,"low":810,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-12",43.22,43.070999,0.081,0.19,13600,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-11",42.42,43.060001,42.24,42.99,0.795,1.88,8900,{"date":896,"open":897,"high":898,"low":899,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-10",42.315,42.54,42.195,-0.679,-1.58,8100,{"date":904,"open":905,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-09",42.93,42.080002,42.874,-0.066,-0.15,8500,{"date":912,"open":913,"high":914,"low":905,"close":816,"change":525,"percent_change":525,"volume":835,"transactions":9,"vwap":816},"2026-06-08",43.21,43.34,{"date":916,"open":775,"high":775,"low":917,"close":816,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":816},"2026-06-05",42.89,-1.133,-2.57,5100,{"date":922,"open":923,"high":924,"low":769,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-04",43.85,44.189,44.073002,0.155,0.35,14800,{"date":930,"open":931,"high":932,"low":923,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-03",43.86,44.040001,43.918,-0.189,-0.43,10400,{"date":938,"open":932,"high":939,"low":932,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-02",44.18,44.107,0.067,0.15,10500,{"date":945,"open":787,"high":946,"low":736,"close":932,"change":947,"percent_change":201,"volume":948,"transactions":9,"vwap":932},"2026-06-01",44.13,0.204,11500,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":666,"volume":956,"transactions":9,"vwap":954},"2026-05-29",43.81,43.9,43.78,43.836,-0.014,4900,{"date":958,"open":673,"high":923,"low":673,"close":923,"change":959,"percent_change":764,"volume":960,"transactions":9,"vwap":923},"2026-05-28",0.28,19300,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":659,"percent_change":562,"volume":967,"transactions":9,"vwap":966},"2026-05-27",43.44,43.62,43.419,43.57,18200,{"date":969,"open":665,"high":970,"low":914,"close":702,"change":399,"percent_change":971,"volume":972,"transactions":9,"vwap":702},"2026-05-26",43.53,1.26,9100,{"date":974,"open":975,"high":976,"low":977,"close":838,"change":562,"percent_change":978,"volume":979,"transactions":9,"vwap":838},"2026-05-22",43.12,43.13,42.945,0.26,19900,{"date":981,"open":982,"high":983,"low":815,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-21",42.865,42.925,42.87,0.212,0.5,3100,{"date":989,"open":890,"high":990,"low":890,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-20",42.71,42.658,0.468,1.11,13200,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":581,"percent_change":334,"volume":1001,"transactions":9,"vwap":1000},"2026-05-19",42.125,42.33,42.084,42.19,14400,{"date":1003,"open":1004,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":843,"transactions":9,"vwap":1006},"2026-05-18",42.57,42.23,42.48,-0.27,-0.63,{"date":1010,"open":1011,"high":838,"low":1012,"close":1013,"change":676,"percent_change":141,"volume":1014,"transactions":9,"vwap":1013},"2026-05-15",42.82,42.7,42.75,11200,{"date":1016,"open":1017,"high":665,"low":1017,"close":1018,"change":884,"percent_change":446,"volume":1019,"transactions":9,"vwap":1018},"2026-05-14",43.19,43.31,21300,{"date":1021,"open":1022,"high":1023,"low":1024,"close":975,"change":1025,"percent_change":534,"volume":1026,"transactions":9,"vwap":975},"2026-05-13",43.115,43.18,43.07,0.267,18500,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":687,"volume":1034,"transactions":9,"vwap":1032},"2026-05-12",42.47,42.9,42.46,42.853,-0.067,19400,{"date":1036,"open":1030,"high":838,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-11",42.845,42.92,0.159,0.37,14000,{"date":1043,"open":833,"high":1011,"low":1044,"close":1045,"change":1046,"percent_change":353,"volume":1047,"transactions":9,"vwap":1045},"2026-05-08",42.67,42.761,0.401,11800,{"date":1049,"open":1050,"high":1051,"low":1005,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-07",42.655,42.66,42.36,-0.2,-0.47,7000,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1059,"change":1061,"percent_change":1062,"volume":948,"transactions":9,"vwap":1059},"2026-05-06",42.445,42.56,42.44,0.722,1.73,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-05",41.87,41.99,41.838,0.518,1.25,14700,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":163,"volume":972,"transactions":9,"vwap":1076},"2026-05-04",41.4,41.65,41.27,41.32,-0.105,{"date":1079,"open":1074,"high":1074,"low":1080,"close":1081,"change":1082,"percent_change":927,"volume":1083,"transactions":9,"vwap":1081},"2026-05-01",41.41,41.425,0.145,8400,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1088,"change":703,"percent_change":818,"volume":1089,"transactions":9,"vwap":1088},"2026-04-30",41.040001,41.34,41.28,2800,{"date":1091,"open":1092,"high":1086,"low":1093,"close":1094,"change":827,"percent_change":72,"volume":910,"transactions":9,"vwap":1094},"2026-04-29",40.95,40.83,41.029999,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":472,"percent_change":1101,"volume":864,"transactions":9,"vwap":1100},"2026-04-28",41.17,41.26,41.14,41.24,-0.34,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-27",41.35,41.48,41.3,41.38,0.14,0.34,8200,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1100,"change":1116,"percent_change":1117,"volume":987,"transactions":9,"vwap":1100},"2026-04-24",41.02,41.29,41.014999,0.356,0.87,{"date":1119,"open":1120,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-23",41.12,40.76,40.884,-0.226,-0.55,4100,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":463,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-04-22",41.060001,41.23,40.97,41.11,0.98,9700,{"date":1135,"open":1113,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-21",41.07,40.66,40.71,-0.235,-0.57,18600,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1101,"volume":1149,"transactions":9,"vwap":1147},"2026-04-20",40.98,41.049999,40.92,40.945,-0.141,13700,{"date":1151,"open":147,"high":147,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-17",41.0099983,41.085999,0.567,1.4,5200,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-16",40.52,40.56,40.4,40.519,0.032,0.08,9200,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-15",40.28,40.5,40.25,40.487,0.334,0.83,6100,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-14",40.105,40.19,40.075001,40.153,0.543,1.37,6500,{"date":1185,"open":1186,"high":1187,"low":1186,"close":1187,"change":1188,"percent_change":400,"volume":1189,"transactions":9,"vwap":1187},"2026-04-13",39.21,39.61,0.465,10800,{"date":1191,"open":1192,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":909,"volume":1196,"transactions":9,"vwap":1194},"2026-04-10",39.26,39.080002,39.145,-0.057,7200,{"date":1198,"open":1199,"high":1200,"low":1199,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-09",38.7,39.259,39.202,0.363,0.93,15200,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-08",38.94,38.971,38.67,38.839,1.084,2.87,12600,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1217,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1217},"2026-04-07",37.34,37.755,37.32,0.045,0.12,119500,{"date":1223,"open":1224,"high":1225,"low":1224,"close":1226,"change":1227,"percent_change":446,"volume":1228,"transactions":9,"vwap":1226},"2026-04-06",37.63,37.8,37.71,0.167,121600,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1232,"change":1234,"percent_change":770,"volume":948,"transactions":9,"vwap":1232},"2026-04-02",37.364,37.543,37.312,-0.018,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":993,"volume":1242,"transactions":9,"vwap":1240},"2026-04-01",37.66,37.81,37.46,37.561,0.413,51200,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1246,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1246},"2026-03-31",36.61,37.148,36.5,0.808,2.22,13800,{"date":1252,"open":1253,"high":1254,"low":24,"close":1254,"change":1255,"percent_change":44,"volume":1256,"transactions":9,"vwap":1254},"2026-03-30",36.225,36.34,0.172,30500,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-03-27",36.44,36.54,36.095001,36.168,-0.722,-1.96,119300,{"date":1267,"open":1216,"high":1216,"low":1268,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-26",36.89,-0.74,-1.97,109000,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1224,"change":462,"percent_change":44,"volume":1277,"transactions":9,"vwap":1224},"2026-03-25",37.53,37.68,37.51,6200,{"date":1279,"open":1280,"high":1281,"low":1280,"close":1282,"change":1283,"percent_change":106,"volume":1284,"transactions":9,"vwap":1282},"2026-03-24",37.23,37.59,37.45,-0.18,77100,{"date":1286,"open":1287,"high":1288,"low":1287,"close":1224,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1224},"2026-03-23",37.545,37.78,0.495,1.33,101100,{"date":1293,"open":1239,"high":1239,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-20",36.96,37.135,-0.825,-2.17,13500,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1302,"change":1304,"percent_change":1164,"volume":1305,"transactions":9,"vwap":1302},"2026-03-19",37.7,37.96,37.52,0.03,7300,{"date":1307,"open":1308,"high":1308,"low":1309,"close":1310,"change":777,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-03-18",38.235,37.86,37.93,-1.35,17100,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":884,"percent_change":986,"volume":1298,"transactions":9,"vwap":1318},"2026-03-17",38.432,38.47,38.366,38.45,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":44,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-03-16",38.36,38.38,38.16,38.26,1.27,29100,{"date":1328,"open":1329,"high":1329,"low":1275,"close":1288,"change":230,"percent_change":334,"volume":1330,"transactions":9,"vwap":1288},"2026-03-13",38.2,20700,{"date":1332,"open":1333,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-12",38.31,37.997,38.040001,-0.608,-1.57,3900,{"date":1340,"open":1341,"high":1209,"low":1342,"close":1343,"change":1344,"percent_change":212,"volume":1345,"transactions":9,"vwap":1343},"2026-03-11",38.61,38.46,38.648,0.328,19000,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1350,"change":1351,"percent_change":462,"volume":1352,"transactions":9,"vwap":1350},"2026-03-10",38.57,38.99,38.32,0.07,40600,{"date":1354,"open":1355,"high":1356,"low":1301,"close":1357,"change":543,"percent_change":175,"volume":1358,"transactions":9,"vwap":1357},"2026-03-09",37.74,38.64,38.25,17300,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1363,"change":343,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-03-06",38.37,38.43,37.87,-2.3,5900,{"date":1367,"open":1368,"high":1368,"low":1369,"close":1370,"change":659,"percent_change":221,"volume":948,"transactions":9,"vwap":1370},"2026-03-05",38.81,38.512,38.76,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1375,"change":1164,"percent_change":1376,"volume":1189,"transactions":9,"vwap":1375},"2026-03-04",39.077999,39.2,38.71,0.21,{"date":1378,"open":1361,"high":1379,"low":1380,"close":1381,"change":909,"percent_change":849,"volume":1149,"transactions":9,"vwap":1381},"2026-03-03",38.84,38.343,38.63,{"date":1383,"open":1384,"high":1192,"low":1384,"close":1385,"change":666,"percent_change":389,"volume":1386,"transactions":9,"vwap":1385},"2026-03-02",38.68,38.78,14100,{"date":1388,"open":1349,"high":1186,"low":1368,"close":1368,"change":101,"percent_change":95,"volume":1389,"transactions":9,"vwap":1368},"2026-02-27",14600,{"date":1391,"open":1392,"high":1392,"low":1393,"close":1393,"change":1007,"percent_change":168,"volume":1394,"transactions":9,"vwap":1393},"2026-02-26",39.7,39.11,104700,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1399,"change":942,"percent_change":543,"volume":1400,"transactions":9,"vwap":1399},"2026-02-25",39.5,39.77,39.38,188000,{"date":1402,"open":1403,"high":1404,"low":1403,"close":1405,"change":1351,"percent_change":462,"volume":1406,"transactions":9,"vwap":1405},"2026-02-24",39.15,39.955,39.23,134400,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-02-23",39.6,41.09,39,39.16,-0.44,-1.11,65100,{"date":1417,"open":1349,"high":1409,"low":1349,"close":1409,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1409},"2026-02-20",0.42,1.07,28300,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1424,"change":1124,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-02-19",39.040001,39.18,38.92,-1.38,199300,{"date":1429,"open":1430,"high":1431,"low":1430,"close":1431,"change":927,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-02-18",39.24,39.73,0.89,25000,{"date":1435,"open":1436,"high":1399,"low":1436,"close":1399,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1399},"2026-02-17",38.693,0.459,1.18,28700,{"date":1441,"open":1442,"high":1443,"low":1442,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-02-13",38.82,39.17,38.921,0.371,0.96,24100,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1452,"change":748,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-02-12",39.02,39.07,38.55,-2.48,22000,{"date":1456,"open":1457,"high":1457,"low":1397,"close":1458,"change":666,"percent_change":389,"volume":1459,"transactions":9,"vwap":1458},"2026-02-11",39.8,39.53,27600,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":21,"percent_change":106,"volume":1466,"transactions":9,"vwap":1465},"2026-02-10",39.75,39.76,39.48,39.56,23600,{"date":1468,"open":1469,"high":1470,"low":1469,"close":1462,"change":590,"percent_change":304,"volume":1471,"transactions":9,"vwap":1462},"2026-02-09",39.62,39.79,12100,{"date":1473,"open":1474,"high":1475,"low":1374,"close":1475,"change":1446,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-02-06",39.25,39.66,2.48,14900,{"date":1479,"open":1442,"high":1480,"low":1199,"close":1199,"change":1481,"percent_change":1482,"volume":967,"transactions":9,"vwap":1199},"2026-02-05",39.0099983,-0.628,-1.6,{"date":1484,"open":1398,"high":1398,"low":1193,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-02-04",39.328,-0.282,-0.71,16300,{"date":1490,"open":1491,"high":1491,"low":1492,"close":1187,"change":1493,"percent_change":1494,"volume":972,"transactions":9,"vwap":1187},"2026-02-03",40.11,39.35,-0.4,-1,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1376,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-02-02",39.96,40.080002,39.93,40.0099983,0.53,17800,{"date":1504,"open":1505,"high":1505,"low":1409,"close":1457,"change":1506,"percent_change":871,"volume":967,"transactions":9,"vwap":1457},"2026-01-30",40.014999,-0.181,{"date":1508,"open":1509,"high":1510,"low":1509,"close":1510,"change":1511,"percent_change":909,"volume":1512,"transactions":9,"vwap":1510},"2026-01-29",39.43,39.981,-0.059,7700,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":590,"percent_change":304,"volume":885,"transactions":9,"vwap":1518},"2026-01-28",40,40.049999,39.921,40.040001,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":543,"percent_change":1446,"volume":1525,"transactions":9,"vwap":1524},"2026-01-27",39.86,39.98,39.78,39.95,10600,{"date":1527,"open":1458,"high":1528,"low":1458,"close":1529,"change":797,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2026-01-26",39.645,39.57,0.43,700,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1534,"change":1351,"percent_change":462,"volume":1041,"transactions":9,"vwap":1534},"2026-01-23",39.4,39.433,39.29,{"date":1538,"open":1539,"high":1492,"low":1424,"close":1539,"change":1540,"percent_change":409,"volume":1541,"transactions":9,"vwap":1539},"2026-01-22",39.33,0.22,6600,{"date":1543,"open":1544,"high":1186,"low":1544,"close":1393,"change":534,"percent_change":295,"volume":1165,"transactions":9,"vwap":1393},"2026-01-21",38.66,{"date":1546,"open":1356,"high":1547,"low":1342,"close":1548,"change":842,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2026-01-20",38.89,38.49,-2.78,13000,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1554,"change":1556,"percent_change":993,"volume":757,"transactions":9,"vwap":1554},"2026-01-16",39.253,39.59,39.19,0.434,{"date":1558,"open":1559,"high":1399,"low":1560,"close":1561,"change":1562,"percent_change":703,"volume":1563,"transactions":9,"vwap":1561},"2026-01-15",39.36,39.13,39.156,0.096,15300,{"date":1565,"open":1566,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":871,"volume":1570,"transactions":9,"vwap":1568},"2026-01-14",39.27,38.8,39.060001,-0.175,26800,{"date":1572,"open":1534,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-01-13",39.41,39.09,39.235,-0.645,-1.62,11900,{"date":1580,"open":1536,"high":1581,"low":1536,"close":1581,"change":543,"percent_change":1446,"volume":1582,"transactions":9,"vwap":1581},"2026-01-12",39.88,7400,{"date":1584,"open":1559,"high":1465,"low":1559,"close":1397,"change":703,"percent_change":764,"volume":1585,"transactions":9,"vwap":1397},"2026-01-09",16700,{"date":1587,"open":1374,"high":1192,"low":1574,"close":1474,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1474},"2026-01-08",-0.015,-0.04,7900,{"date":1592,"open":1399,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":590,"volume":791,"transactions":9,"vwap":1595},"2026-01-07",39.46,39.201,39.265,0.035,{"date":1598,"open":1599,"high":1566,"low":1480,"close":1405,"change":1304,"percent_change":1164,"volume":757,"transactions":9,"vwap":1405},"2026-01-06",39.128,{"date":1601,"open":1385,"high":1374,"low":1385,"close":1374,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1374},"2026-01-05",0.68,1.77,8300,{"date":1606,"open":1607,"high":1607,"low":1350,"close":1608,"change":1082,"percent_change":543,"volume":811,"transactions":9,"vwap":1608},"2026-01-02",38.642,38.52,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1613,"change":1614,"percent_change":95,"volume":1615,"transactions":9,"vwap":1613},"2025-12-31",38.54,38.59,38.375,-0.297,5300,{"date":1617,"open":1612,"high":1618,"low":1612,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2025-12-30",38.77,38.672,0.022,0.06,6300,{"date":1624,"open":1625,"high":1385,"low":1626,"close":1627,"change":1569,"percent_change":871,"volume":1628,"transactions":9,"vwap":1627},"2025-12-29",38.69,38.58,38.65,11300,{"date":1630,"open":1631,"high":1547,"low":1385,"close":1632,"change":1633,"percent_change":1304,"volume":920,"transactions":9,"vwap":1632},"2025-12-26",38.812,38.825,0.01,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1305,"transactions":9,"vwap":1639},"2025-12-24",38.701,38.91,38.699,38.815,0.119,0.31,{"date":1643,"open":1361,"high":1644,"low":1361,"close":1644,"change":1645,"percent_change":211,"volume":1646,"transactions":9,"vwap":1644},"2025-12-23",38.696,0.152,3700,{"date":1648,"open":1649,"high":1626,"low":1650,"close":1651,"change":1652,"percent_change":36,"volume":1653,"transactions":9,"vwap":1651},"2025-12-22",38.482,38.48,38.544,0.224,6000,{"date":1655,"open":1656,"high":1350,"low":1656,"close":1350,"change":1657,"percent_change":610,"volume":1658,"transactions":9,"vwap":1350},"2025-12-19",37.79,0.51,9400,{"date":1660,"open":1661,"high":1662,"low":1224,"close":1238,"change":1663,"percent_change":1664,"volume":1541,"transactions":9,"vwap":1238},"2025-12-18",37.77,37.84,0.447,1.2,{"date":1666,"open":1238,"high":1238,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2025-12-17",37.35,37.363,-0.467,-1.23,17200,{"date":1673,"open":1674,"high":1675,"low":1301,"close":1675,"change":1676,"percent_change":101,"volume":1563,"transactions":9,"vwap":1675},"2025-12-16",37.72,37.83,-0.112,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1376,"volume":819,"transactions":9,"vwap":1682},"2025-12-15",37.98,38.022999,37.9,37.942,0.079,{"date":1685,"open":1686,"high":1686,"low":1675,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2025-12-12",38.175,37.863,-0.497,-1.3,6400,{"date":1692,"open":1357,"high":1322,"low":1693,"close":1321,"change":1694,"percent_change":201,"volume":1695,"transactions":9,"vwap":1321},"2025-12-11",38.22,0.178,13400,{"date":1697,"open":1698,"high":1699,"low":1309,"close":1699,"change":1344,"percent_change":1117,"volume":902,"transactions":9,"vwap":1699},"2025-12-10",37.875,38.182,{"date":1701,"open":1702,"high":1703,"low":1662,"close":1704,"change":1705,"percent_change":1220,"volume":1189,"transactions":9,"vwap":1704},"2025-12-09",37.91,37.94,37.854,0.047,{"date":1707,"open":1708,"high":1708,"low":1661,"close":1709,"change":1710,"percent_change":106,"volume":1041,"transactions":9,"vwap":1709},"2025-12-08",37.896,37.807,-0.183,{"date":1712,"open":1675,"high":1713,"low":1675,"close":1713,"change":1714,"percent_change":44,"volume":1110,"transactions":9,"vwap":1713},"2025-12-05",37.99,0.183,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1709,"change":659,"percent_change":221,"volume":943,"transactions":9,"vwap":1709},"2025-12-04",37.745,37.857,37.73,{"date":1721,"open":1722,"high":1363,"low":1722,"close":1723,"change":1724,"percent_change":666,"volume":1725,"transactions":9,"vwap":1723},"2025-12-03",37.69,37.757,-0.013,10200,{"date":1727,"open":1728,"high":1363,"low":1729,"close":1661,"change":1730,"percent_change":58,"volume":1731,"transactions":9,"vwap":1661},"2025-12-02",37.792,37.75,0.168,12000,{"date":1733,"open":1734,"high":1735,"low":1281,"close":1736,"change":1737,"percent_change":935,"volume":1738,"transactions":9,"vwap":1736},"2025-12-01",37.76,37.88,37.602,-0.164,30000,{"date":1740,"open":1741,"high":1309,"low":1741,"close":1742,"change":1743,"percent_change":959,"volume":811,"transactions":9,"vwap":1742},"2025-11-28",37.64,37.766,0.104,{"date":1745,"open":1746,"high":1288,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-11-26",37.56,37.662,0.317,0.85,9900,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":783,"volume":1758,"transactions":9,"vwap":1756},"2025-11-25",36.86,37.39,36.81,37.345,0.305,17900,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-11-24",37.0099983,37.11,36.98,37.040001,0.6,1.65,6900,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1259,"change":1773,"percent_change":1774,"volume":1512,"transactions":9,"vwap":1259},"2025-11-21",36.27,36.69,36.064999,0.366,1.01,{"date":1776,"open":1777,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":901,"volume":910,"transactions":9,"vwap":1779},"2025-11-20",37.31,36.0079994,36.074001,-0.578,{"date":1782,"open":1783,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":445,"volume":1787,"transactions":9,"vwap":1785},"2025-11-19",36.92,36.52,36.652,0.072,34700,{"date":1789,"open":1790,"high":1791,"low":1790,"close":1792,"change":1793,"percent_change":712,"volume":1794,"transactions":9,"vwap":1792},"2025-11-18",36.41,36.82,36.58,-0.219,24500,{"date":1796,"open":1797,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1695,"transactions":9,"vwap":1799},"2025-11-17",37.25,36.706,36.799,-0.427,-1.15,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1806,"change":1807,"percent_change":1376,"volume":1277,"transactions":9,"vwap":1806},"2025-11-14",37.476,37.5,37.226,0.077,{"date":1809,"open":1661,"high":1661,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-11-13",37.129,37.149,-0.678,-1.79,10900,{"date":1816,"open":1817,"high":1681,"low":1355,"close":1818,"change":1819,"percent_change":942,"volume":1338,"transactions":9,"vwap":1818},"2025-11-12",37.825,37.827,0.057,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1661,"change":1825,"percent_change":562,"volume":811,"transactions":9,"vwap":1661},"2025-11-11",37.6,37.774,37.49,0.04,{"date":1827,"open":1828,"high":1729,"low":1829,"close":1719,"change":258,"percent_change":1830,"volume":1014,"transactions":9,"vwap":1719},"2025-11-10",37.58,37.475,1.89,{"date":1832,"open":1833,"high":1834,"low":1833,"close":1834,"change":1835,"percent_change":818,"volume":1156,"transactions":9,"vwap":1834},"2025-11-07",36.529,37.029999,0.223,{"date":1837,"open":1838,"high":1838,"low":1839,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-11-06",37.044998,36.807,-0.468,-1.26,3000,{"date":1844,"open":1845,"high":1282,"low":1845,"close":1846,"change":1847,"percent_change":445,"volume":1848,"transactions":9,"vwap":1846},"2025-11-05",37.245,37.275,0.075,4800,{"date":1850,"open":1851,"high":1282,"low":1852,"close":1853,"change":849,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-11-04",37.36,37.14,37.2,-1.04,25600,{"date":1857,"open":1858,"high":1859,"low":1858,"close":1281,"change":1860,"percent_change":1108,"volume":1861,"transactions":9,"vwap":1281},"2025-11-03",37.48,37.62,0.051,11700,{"date":1863,"open":1822,"high":1864,"low":1239,"close":1865,"change":1866,"percent_change":-6,"volume":1615,"transactions":9,"vwap":1865},"2025-10-31",37.67,37.539,-0.001,{"date":1868,"open":1859,"high":1728,"low":1824,"close":1869,"change":1710,"percent_change":363,"volume":956,"transactions":9,"vwap":1869},"2025-10-30",37.54,{"date":1871,"open":1872,"high":1873,"low":1224,"close":1874,"change":1875,"percent_change":770,"volume":1876,"transactions":9,"vwap":1874},"2025-10-29",37.85,37.887,37.723,-0.017,59400,{"date":1878,"open":1879,"high":1872,"low":1879,"close":1355,"change":1880,"percent_change":543,"volume":1189,"transactions":9,"vwap":1355},"2025-10-28",37.566,0.144,{"date":1882,"open":1858,"high":1224,"low":1282,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-10-27",37.596,0.426,1.15,43200,{"date":1888,"open":1853,"high":1280,"low":1852,"close":1889,"change":763,"percent_change":731,"volume":1590,"transactions":9,"vwap":1889},"2025-10-24",37.17,{"date":1891,"open":1892,"high":1763,"low":1892,"close":1893,"change":1894,"percent_change":543,"volume":1471,"transactions":9,"vwap":1893},"2025-10-23",36.84,36.889,0.139,{"date":1896,"open":1897,"high":1892,"low":1784,"close":1898,"change":472,"percent_change":507,"volume":994,"transactions":9,"vwap":1898},"2025-10-22",36.83,36.75,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1268,"change":1904,"percent_change":221,"volume":1019,"transactions":9,"vwap":1268},"2025-10-21",36.91,36.94,36.85,0.049,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1909,"change":1910,"percent_change":175,"volume":1615,"transactions":9,"vwap":1909},"2025-10-20",36.789,36.909,36.841,0.365,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-10-17",36.352,36.555,36.33,36.476,0.213,0.59,37700,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":248,"volume":1927,"transactions":9,"vwap":1925},"2025-10-16",36.6,36.67,36.13,36.263,-0.119,15500,{"date":1929,"open":1923,"high":1923,"low":1930,"close":1931,"change":1932,"percent_change":146,"volume":864,"transactions":9,"vwap":1931},"2025-10-15",36.245,36.382,-0.008,{"date":1934,"open":1247,"high":1922,"low":1935,"close":1935,"change":1936,"percent_change":101,"volume":943,"transactions":9,"vwap":1935},"2025-10-14",36.39,-0.108,{"date":1938,"open":1259,"high":1939,"low":1259,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-10-13",36.534,36.498,0.378,1.05,5800,{"date":1945,"open":1946,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":948,"transactions":9,"vwap":1948},"2025-10-10",37.060001,35.97,36.12,-0.843,-2.28,{"date":1952,"open":1953,"high":1953,"low":1753,"close":1954,"change":1955,"percent_change":20,"volume":1956,"transactions":9,"vwap":1954},"2025-10-09",37.07,36.963,-0.033,3500,{"date":1958,"open":1959,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1418,"volume":1963,"transactions":9,"vwap":1961},"2025-10-08",37.080002,36.93,36.996,0.154,4300,{"date":1965,"open":1902,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-10-07",37.049999,36.779,36.842,-0.154,-0.42,5000,{"date":1973,"open":1974,"high":1975,"low":1783,"close":1961,"change":1705,"percent_change":221,"volume":1976,"transactions":9,"vwap":1961},"2025-10-06",36.964,37.049,3400,{"date":1978,"open":1979,"high":1980,"low":1902,"close":1981,"change":1982,"percent_change":1007,"volume":1983,"transactions":9,"vwap":1981},"2025-10-03",37.115,37.15,36.949,-0.101,12200,{"date":1985,"open":1986,"high":1966,"low":1987,"close":1966,"change":884,"percent_change":1988,"volume":1055,"transactions":9,"vwap":1966},"2025-10-02",36.895,36.78,0.52,{"date":1990,"open":1991,"high":1901,"low":1991,"close":1753,"change":1992,"percent_change":1993,"volume":1615,"transactions":9,"vwap":1753},"2025-10-01",36.66,0.088,0.24,{"date":1995,"open":1996,"high":1987,"low":1996,"close":1997,"change":1998,"percent_change":731,"volume":994,"transactions":9,"vwap":1997},"2025-09-30",36.49,36.772,0.279,{"date":2000,"open":2001,"high":2001,"low":1259,"close":2002,"change":2003,"percent_change":1220,"volume":2004,"transactions":9,"vwap":2002},"2025-09-29",36.63,36.493,0.043,16600,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2008,"change":2010,"percent_change":2011,"volume":835,"transactions":9,"vwap":2008},"2025-09-26",36.361,36.45,36.288,0.238,0.66,{"date":2013,"open":2014,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-09-25",36.293,36.186,36.212,-0.257,-0.7,5500,{"date":2021,"open":2022,"high":2022,"low":2008,"close":2023,"change":2024,"percent_change":418,"volume":2025,"transactions":9,"vwap":2023},"2025-09-24",36.59,36.469,-0.234,4200,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":1140,"volume":2033,"transactions":9,"vwap":2031},"2025-09-23",36.829,36.836,36.64,36.703,-0.209,9500,{"date":2035,"open":2036,"high":1763,"low":2037,"close":2038,"change":2039,"percent_change":959,"volume":1110,"transactions":9,"vwap":2038},"2025-09-22",36.705,36.697,36.912,0.102,{"date":2041,"open":2042,"high":1755,"low":2042,"close":1755,"change":2043,"percent_change":1501,"volume":1971,"transactions":9,"vwap":1755},"2025-09-19",36.65,0.193,{"date":2045,"open":2046,"high":2047,"low":2022,"close":2048,"change":2049,"percent_change":543,"volume":1927,"transactions":9,"vwap":2048},"2025-09-18",36.655,36.7,36.617,0.137,{"date":2051,"open":2052,"high":2053,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":1541,"transactions":9,"vwap":2053},"2025-09-17",36.32,36.48,0.097,0.27,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":437,"volume":2063,"transactions":9,"vwap":2061},"2025-09-16",36.3,36.46,36.291,36.383,-0.037,21500,{"date":2065,"open":2052,"high":2066,"low":2052,"close":2067,"change":2068,"percent_change":649,"volume":2069,"transactions":9,"vwap":2067},"2025-09-15",36.477,36.42,0.059,3300,{"date":2071,"open":2072,"high":2008,"low":2072,"close":2007,"change":2073,"percent_change":909,"volume":835,"transactions":9,"vwap":2007},"2025-09-12",36.29,-0.053,{"date":2075,"open":1770,"high":2076,"low":1770,"close":2077,"change":1445,"percent_change":111,"volume":1277,"transactions":9,"vwap":2077},"2025-09-11",36.475,36.414,{"date":2079,"open":2080,"high":2080,"low":2081,"close":2082,"change":1992,"percent_change":1993,"volume":987,"transactions":9,"vwap":2082},"2025-09-10",36.089001,35.93,36.042999,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2086,"change":2088,"percent_change":462,"volume":2089,"transactions":9,"vwap":2086},"2025-09-09",35.87,35.955,35.8,0.064,3600,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":1743,"percent_change":222,"volume":2069,"transactions":9,"vwap":2095},"2025-09-08",35.92,35.94,35.81,35.891,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-09-05",35.685,35.84,35.61,35.787,-0.166,-0.46,4600,{"date":2106,"open":2107,"high":2108,"low":2107,"close":2108,"change":2109,"percent_change":2110,"volume":1943,"transactions":9,"vwap":2108},"2025-09-04",35.757,35.953,0.263,0.74,{"date":2112,"open":2113,"high":2114,"low":2113,"close":2114,"change":1376,"percent_change":1918,"volume":864,"transactions":9,"vwap":2114},"2025-09-03",35.48,35.69,{"date":2116,"open":2117,"high":2113,"low":2118,"close":2113,"change":1283,"percent_change":2119,"volume":1943,"transactions":9,"vwap":2113},"2025-09-02",35.243,35.099998,-0.5,{"date":2121,"open":2122,"high":2122,"low":2123,"close":2124,"change":1148,"percent_change":849,"volume":2125,"transactions":9,"vwap":2124},"2025-08-29",35.699,35.64,35.66,6800,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":703,"volume":987,"transactions":9,"vwap":2131},"2025-08-28",35.74,35.85,35.717,35.801,0.091,{"date":2134,"open":2135,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":649,"volume":1646,"transactions":9,"vwap":2137},"2025-08-27",35.75,35.62,35.71,0.058,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2142,"change":1786,"percent_change":445,"volume":1525,"transactions":9,"vwap":2142},"2025-08-26",35.59,35.652,35.51,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":472,"percent_change":849,"volume":2150,"transactions":9,"vwap":2149},"2025-08-25",35.65,35.68,35.556,35.58,5700,{"date":2152,"open":2153,"high":2154,"low":2153,"close":2155,"change":2156,"percent_change":2157,"volume":1189,"transactions":9,"vwap":2155},"2025-08-22",35.21,35.77,35.72,0.525,1.49,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":834,"percent_change":151,"volume":2164,"transactions":9,"vwap":2163},"2025-08-21",35.25,35.35,35.13,35.195,12300,{"date":2166,"open":2167,"high":2168,"low":2167,"close":2169,"change":437,"percent_change":240,"volume":2150,"transactions":9,"vwap":2169},"2025-08-20",35.025002,35.39,35.32,{"date":2171,"open":2172,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":248,"volume":2019,"transactions":9,"vwap":2174},"2025-08-19",35.649,35.291,35.42,-0.118,{"date":2177,"open":2178,"high":2179,"low":2113,"close":2180,"change":1676,"percent_change":2181,"volume":1750,"transactions":9,"vwap":2180},"2025-08-18",35.531,35.63,35.538,-0.31,{"date":2183,"open":2114,"high":2184,"low":2100,"close":2146,"change":1737,"percent_change":2103,"volume":2185,"transactions":9,"vwap":2146},"2025-08-15",35.7,2600,{"date":2187,"open":2188,"high":2189,"low":2188,"close":2190,"change":1219,"percent_change":221,"volume":885,"transactions":9,"vwap":2190},"2025-08-14",35.67,35.835,35.814,{"date":2192,"open":2124,"high":2193,"low":2123,"close":2193,"change":1640,"percent_change":2194,"volume":1133,"transactions":9,"vwap":2193},"2025-08-13",35.769,0.33,{"date":2196,"open":2197,"high":2146,"low":2197,"close":2146,"change":2198,"percent_change":1290,"volume":1604,"transactions":9,"vwap":2146},"2025-08-12",35.43,0.467,{"date":2200,"open":2169,"high":2201,"low":2202,"close":2202,"change":2203,"percent_change":2119,"volume":1590,"transactions":9,"vwap":2202},"2025-08-11",35.34,35.183,-0.177,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2207,"change":2209,"percent_change":191,"volume":1149,"transactions":9,"vwap":2207},"2025-08-08",35.31,35.36,35.23,0.277,{"date":2211,"open":2212,"high":2213,"low":2212,"close":2213,"change":2214,"percent_change":221,"volume":1956,"transactions":9,"vwap":2213},"2025-08-07",34.9,35.083,0.046,{"date":2216,"open":2217,"high":2218,"low":2217,"close":2219,"change":2220,"percent_change":175,"volume":2089,"transactions":9,"vwap":2219},"2025-08-06",34.82,35.080002,35.036999,0.347,{"date":2222,"open":2223,"high":2217,"low":2224,"close":2225,"change":770,"percent_change":472,"volume":2226,"transactions":9,"vwap":2225},"2025-08-05",34.79,34.64,34.69,8000,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":1530,"percent_change":1069,"volume":1338,"transactions":9,"vwap":2232},"2025-08-04",34.75,34.77,34.724,34.74,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-08-01",34.24,34.35,34.2,34.31,-0.53,-1.52,7600,{"date":2243,"open":2118,"high":2118,"low":2244,"close":2244,"change":285,"percent_change":390,"volume":1842,"transactions":9,"vwap":2244},"2025-07-31",34.84,{"date":2246,"open":2247,"high":2248,"low":2212,"close":2212,"change":2249,"percent_change":1633,"volume":2104,"transactions":9,"vwap":2212},"2025-07-30",35.0099983,35.049999,0.003,{"date":2251,"open":2218,"high":2218,"low":2252,"close":2253,"change":1932,"percent_change":146,"volume":1615,"transactions":9,"vwap":2253},"2025-07-29",34.89,34.897,{"date":2255,"open":2256,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":438,"volume":2260,"transactions":9,"vwap":2258},"2025-07-28",35.029999,34.81,34.905,-0.077,15900,{"date":2262,"open":2263,"high":2247,"low":2264,"close":2265,"change":2266,"percent_change":1988,"volume":2267,"transactions":9,"vwap":2265},"2025-07-25",34.94,34.86,34.982,0.182,2500,{"date":2269,"open":2270,"high":2258,"low":2271,"close":2271,"change":2272,"percent_change":543,"volume":1174,"transactions":9,"vwap":2271},"2025-07-24",34.85,34.8,0.132,{"date":2274,"open":2275,"high":2225,"low":2276,"close":2277,"change":2278,"percent_change":463,"volume":920,"transactions":9,"vwap":2277},"2025-07-23",34.65,34.59,34.668,0.138,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":1589,"percent_change":121,"volume":1110,"transactions":9,"vwap":2284},"2025-07-22",34.49,34.54,34.39,34.53,{"date":2286,"open":2287,"high":2288,"low":2287,"close":2289,"change":2290,"percent_change":927,"volume":2267,"transactions":9,"vwap":2289},"2025-07-21",34.48,34.68,34.57,0.122,{"date":2292,"open":2275,"high":2275,"low":2293,"close":2294,"change":2295,"percent_change":20,"volume":1971,"transactions":9,"vwap":2294},"2025-07-18",34.37,34.448,-0.032,{"date":2297,"open":2283,"high":2298,"low":2299,"close":2287,"change":445,"percent_change":36,"volume":2300,"transactions":9,"vwap":2287},"2025-07-17",34.51,34.32,20100,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2304,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2304},"2025-07-16",34.07,34.28,34.060001,0.103,0.3,5600,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2313,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2313},"2025-07-15",34.235,34.325,34.177,-0.203,-0.59,1800,{"date":2318,"open":2235,"high":2319,"low":2235,"close":2319,"change":1694,"percent_change":1988,"volume":1963,"transactions":9,"vwap":2319},"2025-07-14",34.38,{"date":2321,"open":2322,"high":2323,"low":2322,"close":2324,"change":2325,"percent_change":2119,"volume":1690,"transactions":9,"vwap":2324},"2025-07-11",34.195,34.3,34.202,-0.172,{"date":2327,"open":2304,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":884,"volume":1156,"transactions":9,"vwap":2330},"2025-07-10",34.46,34.25,34.374,0.065,{"date":2333,"open":2334,"high":2335,"low":2334,"close":2335,"change":2336,"percent_change":2337,"volume":811,"transactions":9,"vwap":2335},"2025-07-09",34.16,34.309,0.285,0.84,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-07-08",34.02,34.12,33.97,34.023998,-0.128,-0.37,11400,{"date":2348,"open":2237,"high":2237,"low":2349,"close":2350,"change":2351,"percent_change":65,"volume":2352,"transactions":9,"vwap":2350},"2025-07-07",34,34.152,-0.248,3800,{"date":2354,"open":2355,"high":2356,"low":2355,"close":2356,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2356},"2025-07-03",34.384,34.4,0.367,1.08,1300,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":389,"volume":1089,"transactions":9,"vwap":2365},"2025-07-02",33.98,34.040001,33.96,34.033001,-0.028,{"date":2368,"open":2364,"high":2369,"low":2364,"close":2370,"change":589,"percent_change":1220,"volume":1165,"transactions":9,"vwap":2370},"2025-07-01",34.13,34.061001,{"date":2372,"open":2349,"high":2373,"low":2374,"close":2340,"change":1621,"percent_change":462,"volume":1578,"transactions":9,"vwap":2340},"2025-06-30",34.11,33.941,{"date":2376,"open":2377,"high":2364,"low":2378,"close":2364,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2364},"2025-06-27",33.87,33.86,0.269,0.8,2200,{"date":2383,"open":2384,"high":2385,"low":2384,"close":2386,"change":2387,"percent_change":111,"volume":2388,"transactions":9,"vwap":2386},"2025-06-26",33.611,33.7,33.691,0.343,2000,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":2395,"percent_change":770,"volume":1133,"transactions":9,"vwap":2394},"2025-06-25",33.33,33.39,33.3,33.348,-0.016,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":2403,"volume":1156,"transactions":9,"vwap":2401},"2025-06-24",33.29,33.4,33.12,33.364,0.408,1.24,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":2411,"volume":835,"transactions":9,"vwap":2409},"2025-06-23",32.71,32.96,32.66,32.956,0.393,1.21,{"date":2413,"open":2414,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":1054,"volume":2185,"transactions":9,"vwap":2416},"2025-06-20",32.7,32.51,32.563,-0.153,{"date":2419,"open":2420,"high":2420,"low":2414,"close":2421,"change":1737,"percent_change":2119,"volume":1174,"transactions":9,"vwap":2421},"2025-06-18",32.91,32.716,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":126,"volume":1365,"transactions":9,"vwap":2427},"2025-06-17",33,33.030998,32.82,32.88,-0.193,{"date":2430,"open":2431,"high":2431,"low":2432,"close":2432,"change":2433,"percent_change":353,"volume":1971,"transactions":9,"vwap":2432},"2025-06-16",33.2,33.073002,0.311,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":1426,"volume":2441,"transactions":9,"vwap":2439},"2025-06-13",33.0099983,33.11,32.72,32.762,-0.458,10100,{"date":2443,"open":2444,"high":2445,"low":2444,"close":2446,"change":462,"percent_change":399,"volume":765,"transactions":9,"vwap":2446},"2025-06-12",33.115,33.265,33.22,{"date":2448,"open":2393,"high":2393,"low":2407,"close":2449,"change":1506,"percent_change":2450,"volume":1767,"transactions":9,"vwap":2449},"2025-06-11",33.040001,-0.54,{"date":2452,"open":2453,"high":2454,"low":2453,"close":2455,"change":2068,"percent_change":462,"volume":2456,"transactions":9,"vwap":2455},"2025-06-10",33.14,33.25,33.221,12900,{"date":2458,"open":2453,"high":2454,"low":2453,"close":2459,"change":2460,"percent_change":909,"volume":1956,"transactions":9,"vwap":2459},"2025-06-09",33.162,-0.049,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2433,"percent_change":353,"volume":1582,"transactions":9,"vwap":2466},"2025-06-06",33.099998,33.27,33.049999,33.211,{"date":2468,"open":2463,"high":2463,"low":2427,"close":2469,"change":20,"percent_change":1007,"volume":1089,"transactions":9,"vwap":2469},"2025-06-05",32.9,{"date":2471,"open":2472,"high":2472,"low":2473,"close":2473,"change":1351,"percent_change":1376,"volume":1976,"transactions":9,"vwap":2473},"2025-06-04",33.060001,32.99,{"date":2475,"open":2438,"high":2407,"low":2438,"close":2476,"change":649,"percent_change":51,"volume":1165,"transactions":9,"vwap":2476},"2025-06-03",32.92,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2480,"change":649,"percent_change":51,"volume":805,"transactions":9,"vwap":2480},"2025-06-02",32.42,32.76,32.35,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":2488,"percent_change":1351,"volume":1842,"transactions":9,"vwap":2487},"2025-05-30",32.41,32.61,32.4,32.6,0.023,{"date":2490,"open":2415,"high":2491,"low":2415,"close":2492,"change":2493,"percent_change":2307,"volume":1842,"transactions":9,"vwap":2492},"2025-05-29",32.595,32.577,0.099,{"date":2495,"open":2438,"high":2438,"low":2496,"close":2496,"change":2497,"percent_change":849,"volume":2498,"transactions":9,"vwap":2496},"2025-05-28",32.478,-0.127,1600,{"date":2500,"open":2501,"high":2502,"low":2501,"close":2503,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2503},"2025-05-27",32.55,32.63,32.605,0.558,1.74,4000,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2511,"change":1710,"percent_change":1140,"volume":1089,"transactions":9,"vwap":2511},"2025-05-23",32.12,32.145,32.047001,{"date":2513,"open":2514,"high":2479,"low":2515,"close":2515,"change":20,"percent_change":240,"volume":2516,"transactions":9,"vwap":2515},"2025-05-22",32.25,32.23,7800,{"date":2518,"open":2487,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":141,"volume":1750,"transactions":9,"vwap":2521},"2025-05-21",32.78,32.31,32.32,-0.421,{"date":2524,"open":2519,"high":2519,"low":2408,"close":2525,"change":870,"percent_change":712,"volume":2346,"transactions":9,"vwap":2525},"2025-05-20",32.741,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2529,"change":2272,"percent_change":463,"volume":2185,"transactions":9,"vwap":2529},"2025-05-19",32.89,32.94,32.81,{"date":2532,"open":2533,"high":2534,"low":2438,"close":2534,"change":2535,"percent_change":783,"volume":1646,"transactions":9,"vwap":2534},"2025-05-16",32.74,32.808,0.268,{"date":2537,"open":2538,"high":2539,"low":2538,"close":2540,"change":1620,"percent_change":1351,"volume":2025,"transactions":9,"vwap":2540},"2025-05-15",32.34,32.56,32.54,{"date":2542,"open":2415,"high":2501,"low":2543,"close":2544,"change":2545,"percent_change":1825,"volume":771,"transactions":9,"vwap":2544},"2025-05-14",32.43,32.518,0.013,{"date":2547,"open":2548,"high":2485,"low":2549,"close":2549,"change":2010,"percent_change":2110,"volume":1646,"transactions":9,"vwap":2549},"2025-05-13",32.592,32.505,{"date":2551,"open":2552,"high":2553,"low":2552,"close":2553,"change":2554,"percent_change":2555,"volume":1690,"transactions":9,"vwap":2553},"2025-05-12",32.075001,32.267,1.051,3.37,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":1982,"percent_change":116,"volume":2562,"transactions":9,"vwap":2561},"2025-05-09",31.19,31.34,31.18,31.216,8800,{"date":2564,"open":2565,"high":2566,"low":2565,"close":2567,"change":2568,"percent_change":258,"volume":2185,"transactions":9,"vwap":2567},"2025-05-08",31.3,31.52,31.317,0.217,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":1540,"volume":2576,"transactions":9,"vwap":2574},"2025-05-07",31.13,31.16,31.030001,31.1,0.068,2900,{"date":2578,"open":2579,"high":2580,"low":2579,"close":2581,"change":2582,"percent_change":676,"volume":2226,"transactions":9,"vwap":2581},"2025-05-06",30.96,31.11,31.032,-0.174,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2587,"change":2588,"percent_change":2589,"volume":819,"transactions":9,"vwap":2587},"2025-05-05",31.24,31.37,31.206,-0.244,-0.78,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":2596,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2595},"2025-05-02",31.25,31.48,31.172,31.45,0.573,1.86,39100,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":1227,"percent_change":399,"volume":835,"transactions":9,"vwap":2604},"2025-05-01",31.01,31.08,30.83,30.877,{"date":2606,"open":2607,"high":2608,"low":2607,"close":2608,"change":268,"percent_change":1351,"volume":2104,"transactions":9,"vwap":2608},"2025-04-30",30.38,30.71,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":1220,"percent_change":211,"volume":805,"transactions":9,"vwap":2614},"2025-04-29",30.6,30.75,30.595,30.69,{"date":2616,"open":2617,"high":2617,"low":178,"close":2618,"change":2088,"percent_change":1376,"volume":811,"transactions":9,"vwap":2618},"2025-04-28",30.61,30.57,{"date":182,"open":2620,"high":2621,"low":2620,"close":2621,"change":2622,"percent_change":2623,"volume":987,"transactions":9,"vwap":2621},30.34,30.506,0.166,0.55]