[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SOVF":3,"homepage-market-summary":29,"stock-historical-SOVF":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SOVF","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},"Sovereign's Capital Flourish Fund","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.7349,0.22561,"Annual",{"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},30.7,30.95,30.615,30.85,-0.15,-0.49,2759.792935,32.5131,26.51,13933.195705749004,69.8,756,{"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":180},365,1,1000,{"period_high":24,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},13863,5059832.122143,7.83,"2025-04-25",[181,184,194,205,215,226,235,245,256,267,276,285,296,306,316,326,337,347,358,368,376,387,397,407,416,426,434,443,449,459,467,478,488,497,507,516,524,532,540,546,554,563,572,581,590,598,605,614,623,632,640,649,659,667,676,685,696,704,714,725,734,744,752,760,769,776,782,790,798,806,813,821,828,834,843,850,856,864,873,880,887,895,901,907,916,924,929,936,942,949,956,963,968,976,983,990,997,1004,1008,1017,1023,1030,1038,1043,1049,1056,1062,1068,1075,1083,1089,1097,1105,1111,1116,1124,1129,1137,1146,1154,1161,1168,1177,1184,1191,1199,1208,1215,1224,1231,1237,1243,1250,1256,1263,1271,1279,1286,1294,1300,1307,1314,1320,1328,1335,1341,1347,1352,1360,1365,1370,1377,1382,1387,1390,1393,1399,1407,1412,1419,1423,1430,1437,1444,1450,1457,1463,1469,1474,1480,1486,1492,1498,1505,1510,1516,1520,1527,1532,1538,1543,1549,1553,1558,1563,1566,1571,1576,1581,1587,1590,1595,1599,1602,1609,1616,1621,1624,1630,1636,1642,1648,1653,1658,1663,1670,1675,1682,1687,1692,1698,1702,1706,1712,1718,1724,1729,1734,1738,1744,1752,1756,1762,1769,1775,1782,1788,1794,1800,1806,1813,1820,1825,1832,1839,1844,1849,1856,1862,1867,1874,1879,1885,1890,1897,1903,1907,1909,1913,1919,1926,1931,1937,1943,1950,1955,1960,1964,1968,1974,1980,1984,1990,1995,2001,2007,2013,2019,2024,2029,2034,2042,2046,2052,2057,2062,2066,2074,2080,2084,2089,2093,2098,2103,2108,2115,2120,2124,2130,2136,2140,2147,2153,2158,2164,2171,2175,2180,2187,2192,2198,2203,2207,2210,2216,2221,2226,2230,2234,2239,2245,2249,2253,2259,2263,2268,2271,2275,2280,2282,2286,2289,2292,2298,2305,2309,2313,2317,2321,2326,2331,2337,2340,2345,2347,2353,2360,2365,2369,2375,2379,2385,2389,2395,2400,2405,2412,2420,2424,2428,2433,2437,2441,2446,2453,2456,2462,2468,2470,2473,2478,2482,2487,2489,2495],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},49,30.749,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",30.92,31,30.82,0.4778,1.57,8014.884469,80,30.8914,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",30.28,30.4,30.27,30.3722,0.2572,0.85,8389.56678,106,30.361,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",30.29,30.08,30.115,0.105,0.35,64399.799897,196,30.1613,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",29.82,30.035,29.72,30.01,0.2672,0.9,8748.436079,130,29.867,{"date":227,"open":228,"high":228,"low":229,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-30",29.85,29.7428,-0.0996,-0.33,2585.987885,51,29.8065,{"date":236,"open":237,"high":238,"low":237,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-29",29.651,29.855,29.8424,-0.068,-0.23,2676.1744,55,29.7325,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-28",29.89,29.99,29.84,29.9104,-0.2859,-0.95,50215.1061,253,29.9034,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-25",30.34,30.4399,30.17,30.1963,0.0346,0.11,4328.3696,60,30.2926,{"date":268,"open":269,"high":269,"low":270,"close":271,"change":120,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-24",30.25,30.05,30.1617,-0.4,17618.4431,100,30.1256,{"date":277,"open":269,"high":278,"low":269,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-23",30.41,30.2817,-0.4877,-1.59,5963.9996,73,30.3132,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-22",30.75,30.815,30.73,30.7694,-0.1698,-0.55,1403.2085,52,30.7734,{"date":297,"open":298,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-21",31.05,30.8017,30.9392,0.0412,0.13,13164.3885,114,30.9611,{"date":307,"open":308,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-18",31.15,30.8301,30.898,-0.2772,-0.89,2713.4615,46,30.9107,{"date":317,"open":318,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-17",31.42,31.1501,31.1752,0.0543,0.17,5284.742974,64,31.2006,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-16",31.1393,31.59,30.955,31.1209,-0.2775,-0.88,43343.692,133,31.2551,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":243,"vwap":346},"2026-09-15",31.41,31.525,31.38,31.3984,-0.1486,-0.47,3268.961,31.4351,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-14",31.48,31.61,31.435,31.547,0.1195,0.38,11119.930699,78,31.5002,{"date":359,"open":360,"high":361,"low":362,"close":361,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-11",31.31,31.4275,31.16,0.4499,1.45,3744.289,76,31.3049,{"date":369,"open":370,"high":370,"low":18,"close":371,"change":372,"percent_change":115,"volume":373,"transactions":374,"vwap":375},"2026-09-10",31.69,30.9776,-0.1004,17841.5263,89,31.054,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-09",31.17,31.385,31.022693,31.078,-0.4016,-1.28,3690.40418,68,31.1302,{"date":388,"open":389,"high":390,"low":391,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-08",31.63,31.6635,31.4796,-0.6286,-1.96,3377.364006,70,31.6245,{"date":398,"open":399,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-04",32.33,31.8101,32.1082,-0.1406,-0.44,8202.613419,115,32.143,{"date":408,"open":409,"high":410,"low":409,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":385,"vwap":415},"2026-09-03",32.12,32.27,32.2488,0.3512,1.1,3497.509163,32.2408,{"date":417,"open":418,"high":419,"low":418,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-02",31.798,31.98,31.8976,0.2962,0.94,1802.49809,61,31.9101,{"date":427,"open":428,"high":428,"low":429,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":424,"vwap":433},"2026-09-01",31.965,31.6014,-0.4367,-1.36,1092.055,31.885,{"date":435,"open":436,"high":437,"low":436,"close":438,"change":439,"percent_change":272,"volume":440,"transactions":441,"vwap":442},"2026-08-31",31.97,32.04,32.0381,-0.1272,3490.3604,84,32.0186,{"date":444,"open":410,"high":410,"low":445,"close":445,"change":446,"percent_change":302,"volume":447,"transactions":265,"vwap":448},"2026-08-28",32.1653,0.0414,1761.671115,32.2083,{"date":450,"open":451,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-27",32.41,32.05,32.1239,-0.0174,-0.05,14552.7661,110,32.2174,{"date":460,"open":461,"high":410,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":366,"vwap":466},"2026-08-26",32.07,32.1413,0.0391,0.12,4709.234226,32.1465,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-25",32.06,32.14,31.89,32.1022,0.0206,0.06,10569.3227,119,32.0522,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":385,"vwap":487},"2026-08-24",32.19,32.22,32.02,32.0816,-0.0458,-0.14,2816.0577,32.1118,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":87,"volume":495,"transactions":294,"vwap":496},"2026-08-21",32.0499,32.15,32.025,32.1274,0.291,15613.7397,32.1238,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":385,"vwap":506},"2026-08-20",31.825,31.9799,31.79,31.8364,-0.1194,-0.37,6790.3907,31.8877,{"date":508,"open":509,"high":510,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":243,"vwap":515},"2026-08-19",32.03,32.21,31.9558,0.1679,0.53,3244.3077,32.124,{"date":517,"open":518,"high":518,"low":519,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":192,"vwap":523},"2026-08-18",32.13,31.7879,-0.0912,-0.29,4876.2197,31.9433,{"date":525,"open":526,"high":526,"low":527,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":424,"vwap":531},"2026-08-17",32.37,31.8791,-0.5615,-1.73,2661.069789,32.0103,{"date":533,"open":534,"high":535,"low":536,"close":535,"change":537,"percent_change":37,"volume":538,"transactions":294,"vwap":539},"2026-08-14",32.44,32.4406,32.375,-0.0725,1926.3077,32.4065,{"date":541,"open":542,"high":24,"low":461,"close":24,"change":543,"percent_change":173,"volume":544,"transactions":314,"vwap":545},"2026-08-13",32.09,0.3229,2682.3077,32.2027,{"date":547,"open":492,"high":548,"low":501,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-12",32.1902,0.2538,0.79,5267.9697,74,31.9991,{"date":555,"open":556,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":233,"vwap":562},"2026-08-11",32,31.92,31.9364,0.0712,0.22,1178.3047,31.9817,{"date":564,"open":436,"high":565,"low":566,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-10",32.015,31.8652,-0.2491,-0.78,4097.3077,54,31.9692,{"date":573,"open":509,"high":491,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-07",31.9428,32.1143,0.2346,0.74,3505.3077,94,32.0929,{"date":582,"open":583,"high":584,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-06",31.45,31.8797,0.3282,1.04,5076.287572,82,31.7628,{"date":591,"open":592,"high":593,"low":592,"close":593,"change":594,"percent_change":45,"volume":595,"transactions":596,"vwap":597},"2026-08-05",31.49,31.5515,-0.0673,682.276,48,31.5142,{"date":599,"open":600,"high":601,"low":600,"close":601,"change":602,"percent_change":413,"volume":603,"transactions":233,"vwap":604},"2026-08-04",31.04,31.6188,0.3429,1775.066912,31.364,{"date":606,"open":607,"high":608,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-03",31.11,31.2759,0.5165,1.68,11894.558,88,31.1715,{"date":615,"open":616,"high":617,"low":616,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":424,"vwap":622},"2026-07-31",30.48,30.7801,30.7594,-0.003,-0.01,2370.883,30.6383,{"date":624,"open":625,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":283,"vwap":631},"2026-07-30",30.97,30.505,30.7624,-0.4313,-1.38,4340.601,30.7241,{"date":633,"open":634,"high":583,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":552,"vwap":639},"2026-07-29",31.07,31.1937,0.0431,0.14,2840.866,31.3593,{"date":641,"open":642,"high":643,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-28",30.88,31.1506,0.5539,1.81,2450.617,97,31.0848,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":283,"vwap":658},"2026-07-27",30.54,30.66,30.45,30.5967,0.5148,1.71,301841.422,30.4914,{"date":660,"open":661,"high":662,"low":661,"close":663,"change":664,"percent_change":364,"volume":665,"transactions":596,"vwap":666},"2026-07-24",29.77,30.105,30.0819,0.4313,1865.001,29.9854,{"date":668,"open":669,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":596,"vwap":675},"2026-07-23",29.83,29.47,29.6506,-0.2894,-0.97,7080.831,29.6161,{"date":677,"open":678,"high":679,"low":678,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":366,"vwap":684},"2026-07-22",29.88,30.0941,29.94,-0.2784,-0.92,6659.802396,30.0214,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-21",30.24,30.3899,30.19,30.2184,-0.1855,-0.61,5418.785371,66,30.239,{"date":697,"open":207,"high":651,"low":207,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-20",30.4039,-0.0184,-0.06,5498.276,102,30.4057,{"date":705,"open":706,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-17",30.7848,30.36,30.4223,-0.2202,-0.72,2180.509,41,30.4624,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-16",30.6,30.71,30.4701,30.6425,0.3306,1.09,19572.738,140,30.5821,{"date":726,"open":727,"high":728,"low":269,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":647,"vwap":733},"2026-07-15",30.465,30.51,30.3119,-0.0832,-0.27,19866.270185,30.4353,{"date":735,"open":736,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-14",30.63,30.39,30.3951,-0.2649,-0.86,5125.325866,72,30.5213,{"date":745,"open":746,"high":747,"low":746,"close":652,"change":748,"percent_change":577,"volume":749,"transactions":750,"vwap":751},"2026-07-13",29.96,30.77,0.226,8802.155635,75,30.6625,{"date":753,"open":754,"high":755,"low":756,"close":755,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":755},"2026-07-10",30.43,30.434,30.33,0.129,0.43,8600,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-09",30.229,30.32,30.15,30.305,0.267,0.89,5000,{"date":770,"open":746,"high":771,"low":746,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-08",30.09,30.038,-0.527,-1.72,1500,{"date":777,"open":728,"high":778,"low":728,"close":779,"change":780,"percent_change":322,"volume":781,"transactions":9,"vwap":779},"2026-07-07",30.8,30.565,0.052,8500,{"date":783,"open":784,"high":785,"low":687,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-06",30.395,30.62,30.513,0.1,0.33,6900,{"date":791,"open":792,"high":793,"low":794,"close":793,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":793},"2026-07-02",30.37,30.413,30.23,0.253,0.84,7900,{"date":799,"open":800,"high":801,"low":800,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-01",29.14,30.3,30.16,0.444,1.49,5500,{"date":807,"open":808,"high":661,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-30",29.45,29.716,0.063,0.21,7100,{"date":814,"open":815,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-29",29.78,29.49,29.653,0.194,0.66,6000,{"date":822,"open":823,"high":824,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-26",29.17,29.459,0.593,2.05,2200,{"date":829,"open":830,"high":830,"low":831,"close":831,"change":832,"percent_change":513,"volume":833,"transactions":9,"vwap":831},"2026-06-25",29.15,28.866,0.153,5900,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-24",28.32,28.766,28.31,28.713,0.352,1.24,6700,{"date":844,"open":845,"high":846,"low":845,"close":847,"change":848,"percent_change":788,"volume":849,"transactions":9,"vwap":847},"2026-06-23",27.94,28.465,28.361,0.092,11200,{"date":851,"open":852,"high":852,"low":853,"close":853,"change":854,"percent_change":403,"volume":855,"transactions":9,"vwap":853},"2026-06-22",28.36,28.269,-0.125,2700,{"date":857,"open":858,"high":859,"low":858,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-18",28.308,28.48,28.394,0.18,0.64,1700,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-17",28.53,28.885,28.21,28.214,-0.398,-1.39,4900,{"date":874,"open":875,"high":876,"low":877,"close":877,"change":878,"percent_change":322,"volume":879,"transactions":9,"vwap":877},"2026-06-16",28.62,28.82,28.612,0.048,2900,{"date":881,"open":882,"high":883,"low":884,"close":884,"change":885,"percent_change":100,"volume":886,"transactions":9,"vwap":884},"2026-06-15",28.8,28.84,28.564,-0.085,2600,{"date":888,"open":889,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-12",28.81,28.365,28.649,0.218,0.77,8700,{"date":896,"open":897,"high":898,"low":899,"close":898,"change":861,"percent_change":862,"volume":900,"transactions":9,"vwap":898},"2026-06-11",28.18,28.431,28.145,6500,{"date":902,"open":868,"high":903,"low":868,"close":904,"change":905,"percent_change":403,"volume":906,"transactions":9,"vwap":904},"2026-06-10",28.47,28.251,-0.124,3200,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-09",28.15,28.49,28.11,28.375,0.234,0.83,6400,{"date":917,"open":918,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-08",28.46,28.040001,28.141,-0.154,-0.54,5300,{"date":925,"open":918,"high":926,"low":927,"close":927,"change":928,"percent_change":740,"volume":863,"transactions":9,"vwap":927},"2026-06-05",28.52,28.295,-0.245,{"date":930,"open":931,"high":931,"low":918,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-04",28.74,28.54,0.179,0.63,5700,{"date":937,"open":938,"high":903,"low":939,"close":847,"change":940,"percent_change":774,"volume":941,"transactions":9,"vwap":847},"2026-06-03",28.34,28.25,-0.497,37400,{"date":943,"open":944,"high":944,"low":876,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-02",29.07,28.858,-0.246,-0.85,4200,{"date":950,"open":951,"high":830,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-01",28.68,29.104,0.376,1.31,9000,{"date":957,"open":958,"high":959,"low":958,"close":960,"change":961,"percent_change":354,"volume":962,"transactions":9,"vwap":960},"2026-05-29",28.64,28.85,28.728,0.109,2100,{"date":964,"open":926,"high":951,"low":910,"close":965,"change":966,"percent_change":967,"volume":768,"transactions":9,"vwap":965},"2026-05-28",28.619,0.148,0.52,{"date":969,"open":918,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-27",28.66,28.38,28.471,-0.122,-0.43,2000,{"date":977,"open":978,"high":979,"low":859,"close":980,"change":981,"percent_change":-6,"volume":982,"transactions":9,"vwap":980},"2026-05-26",28.69,28.71,28.593,-0.001,4100,{"date":984,"open":985,"high":986,"low":985,"close":987,"change":988,"percent_change":989,"volume":975,"transactions":9,"vwap":987},"2026-05-22",28.33,28.598,28.594,0.338,1.2,{"date":991,"open":992,"high":993,"low":845,"close":994,"change":995,"percent_change":996,"volume":805,"transactions":9,"vwap":994},"2026-05-21",28.049999,28.3,28.256,-0.019,-0.07,{"date":998,"open":999,"high":1000,"low":999,"close":1001,"change":818,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-05-20",28.07,28.29,28.275,0.69,5800,{"date":1005,"open":938,"high":918,"low":1006,"close":1006,"change":161,"percent_change":333,"volume":1007,"transactions":9,"vwap":1006},"2026-05-19",28.080999,3000,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-18",28.385,28.41,28.24,28.331,0.363,1.3,2800,{"date":1018,"open":845,"high":1019,"low":845,"close":1020,"change":1021,"percent_change":231,"volume":1022,"transactions":9,"vwap":1020},"2026-05-15",28.13,27.968,-0.094,2300,{"date":1024,"open":1019,"high":897,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-14",28,28.062,0.143,0.51,9900,{"date":1031,"open":1032,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-13",27.975,27.79,27.919,-0.328,-1.16,10300,{"date":1039,"open":910,"high":910,"low":911,"close":1040,"change":1041,"percent_change":974,"volume":1042,"transactions":9,"vwap":1040},"2026-05-12",28.247,-0.121,6600,{"date":1044,"open":951,"high":951,"low":1000,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-11",28.368,-0.288,-1.01,9100,{"date":1050,"open":1051,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":115,"volume":1055,"transactions":9,"vwap":1053},"2026-05-08",28.96,28.475,28.656,-0.091,10700,{"date":1057,"open":1058,"high":1051,"low":1059,"close":1059,"change":1060,"percent_change":1061,"volume":886,"transactions":9,"vwap":1059},"2026-05-07",28.92,28.747,0.073,0.25,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1065,"change":1066,"percent_change":710,"volume":1067,"transactions":9,"vwap":1065},"2026-05-06",28.94,28.674,-0.209,4800,{"date":1069,"open":1058,"high":1070,"low":882,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-05",29,28.883,-0.009,-0.03,21500,{"date":1076,"open":1077,"high":1078,"low":889,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-04",29.1,29.29,28.892,-0.046,-0.16,2500,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1086,"change":1087,"percent_change":1088,"volume":886,"transactions":9,"vwap":1086},"2026-05-01",29.28,28.938,-0.218,-0.75,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1037,"transactions":9,"vwap":1094},"2026-04-30",28.88,29.19,28.87,29.156,0.172,0.59,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":955,"transactions":9,"vwap":1102},"2026-04-29",28.97,29.059999,28.83,28.984,0.01,0.03,{"date":1106,"open":1101,"high":1107,"low":1101,"close":1108,"change":1109,"percent_change":1110,"volume":1067,"transactions":9,"vwap":1108},"2026-04-28",29.042,28.974,0.087,0.3,{"date":1112,"open":959,"high":1113,"low":959,"close":1114,"change":210,"percent_change":1115,"volume":1082,"transactions":9,"vwap":1114},"2026-04-27",29.030001,28.887,0.36,{"date":1117,"open":1101,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-24",28.91,28.58,28.782,0.012,0.04,15700,{"date":1125,"open":1126,"high":1091,"low":1011,"close":1127,"change":1128,"percent_change":125,"volume":855,"transactions":9,"vwap":1127},"2026-04-23",28.786,28.77,-0.169,{"date":1130,"open":1131,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-22",28.99,28.865,28.939,0.108,0.37,3400,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-21",29.25,29.32,28.797,28.831,-0.112,-0.39,3600,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":862,"volume":1153,"transactions":9,"vwap":1151},"2026-04-20",28.89,28.95,28.78,28.943,0.183,3300,{"date":1155,"open":866,"high":1156,"low":866,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-17",28.835,28.76,0.463,1.64,7600,{"date":1162,"open":1163,"high":836,"low":1164,"close":1165,"change":1166,"percent_change":201,"volume":1167,"transactions":9,"vwap":1165},"2026-04-16",28.175,28.17,28.297,0.238,12000,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-15",27.96,28.096001,27.91,28.059,0.198,0.71,16100,{"date":1178,"open":1179,"high":1025,"low":1180,"close":1181,"change":1182,"percent_change":1073,"volume":1183,"transactions":9,"vwap":1181},"2026-04-14",27.93,27.83,27.861,-0.007,8300,{"date":1185,"open":1186,"high":1187,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-13",27.25,27.868,0.583,2.14,18200,{"date":1192,"open":1193,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-10",27.42,27.15,27.285,-0.161,-0.59,6200,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-09",27.305,27.53,27.225,27.446,-0.084,-0.31,25400,{"date":1209,"open":1210,"high":1210,"low":1211,"close":1202,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1202},"2026-04-08",27.89,27.51,0.346,1.27,33300,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-07",27.13,27.26,27.061001,27.184,-0.024,-0.09,7500,{"date":1225,"open":1226,"high":1227,"low":1226,"close":1228,"change":1229,"percent_change":1230,"volume":1048,"transactions":9,"vwap":1228},"2026-04-06",26.97,27.252,27.208,0.165,0.61,{"date":1232,"open":1233,"high":1234,"low":1233,"close":1235,"change":1236,"percent_change":201,"volume":1167,"transactions":9,"vwap":1235},"2026-04-02",26.56,27.049999,27.042999,0.229,{"date":1238,"open":1239,"high":1234,"low":1239,"close":1240,"change":1241,"percent_change":1103,"volume":1242,"transactions":9,"vwap":1240},"2026-04-01",26.74,26.814,0.004,11100,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":811,"percent_change":550,"volume":1249,"transactions":9,"vwap":1248},"2026-03-31",26.775,26.83,26.54,26.81,10500,{"date":1251,"open":1252,"high":1246,"low":1253,"close":1252,"change":1254,"percent_change":1110,"volume":1255,"transactions":9,"vwap":1252},"2026-03-30",26.6,26.59,0.08,15400,{"date":1257,"open":1258,"high":1258,"low":25,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-27",26.85,26.52,-0.5,-1.85,17200,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":485,"volume":1270,"transactions":9,"vwap":1268},"2026-03-26",27.18,27.27,26.95,27.02,-0.038,8200,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":787,"volume":1278,"transactions":9,"vwap":1276},"2026-03-25",27.3,27.39,26.88,27.058001,0.028,3100,{"date":1280,"open":1281,"high":1282,"low":1281,"close":1283,"change":1284,"percent_change":100,"volume":1285,"transactions":9,"vwap":1283},"2026-03-24",26.89,27.14,27.030001,-0.08,18100,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":190,"volume":1293,"transactions":9,"vwap":1291},"2026-03-23",26.78,27.34,26.69,27.11,0.42,9300,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1290,"change":344,"percent_change":529,"volume":1299,"transactions":9,"vwap":1290},"2026-03-20",26.96,26.985,26.67,99300,{"date":1301,"open":1302,"high":1303,"low":1267,"close":1304,"change":1305,"percent_change":105,"volume":1306,"transactions":9,"vwap":1304},"2026-03-19",27.08,27.4,27.16,-0.13,123700,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1311,"change":100,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-03-18",27.47,27.56,27.29,-1.09,7400,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1318,"change":1319,"percent_change":796,"volume":948,"transactions":9,"vwap":1318},"2026-03-17",27.63,27.95,27.59,0.23,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":464,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-03-16",27.57,27.597,27.267,27.36,0.44,27500,{"date":1329,"open":1330,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":620,"volume":1334,"transactions":9,"vwap":1332},"2026-03-13",27.68,27.22,27.24,-0.002,52900,{"date":1336,"open":1337,"high":1316,"low":1338,"close":1338,"change":1339,"percent_change":1340,"volume":768,"transactions":9,"vwap":1338},"2026-03-12",27.43,27.242,-0.408,-1.48,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1344,"change":1346,"percent_change":71,"volume":962,"transactions":9,"vwap":1344},"2026-03-11",27.545,27.65,27.49,0.02,{"date":1348,"open":1318,"high":1317,"low":1349,"close":1316,"change":1350,"percent_change":65,"volume":1351,"transactions":9,"vwap":1316},"2026-03-10",27.531,-0.36,12200,{"date":1353,"open":1354,"high":1355,"low":1289,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-09",27.37,28.059999,27.99,-0.18,-0.64,26300,{"date":1361,"open":931,"high":931,"low":1362,"close":1164,"change":1363,"percent_change":1364,"volume":1003,"transactions":9,"vwap":1164},"2026-03-06",27.819,-0.26,-0.91,{"date":1366,"open":1367,"high":926,"low":836,"close":1368,"change":1369,"percent_change":1284,"volume":789,"transactions":9,"vwap":1368},"2026-03-05",28.42,28.43,-0.022,{"date":1371,"open":1372,"high":932,"low":1012,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-04",28.346,28.452,0.142,0.5,4600,{"date":1378,"open":1379,"high":1380,"low":1381,"close":838,"change":700,"percent_change":45,"volume":1223,"transactions":9,"vwap":838},"2026-03-03",27.85,28.35,27.64,{"date":1383,"open":1384,"high":1385,"low":1384,"close":1386,"change":1104,"percent_change":263,"volume":1376,"transactions":9,"vwap":1386},"2026-03-02",27.97,28.466,28.37,{"date":1388,"open":911,"high":938,"low":1389,"close":938,"change":1205,"percent_change":100,"volume":1278,"transactions":9,"vwap":938},"2026-02-27",27.925,{"date":1391,"open":938,"high":1392,"low":1019,"close":1392,"change":818,"percent_change":1002,"volume":797,"transactions":9,"vwap":1392},"2026-02-26",28.424,{"date":1394,"open":1355,"high":1040,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1351,"transactions":9,"vwap":1396},"2026-02-25",27.8,28.23,0.31,1.11,{"date":1400,"open":1401,"high":992,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-02-24",27.66,27.62,27.92,0.24,0.87,16700,{"date":1408,"open":868,"high":868,"low":1330,"close":1330,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1330},"2026-02-23",-0.696,-2.45,7800,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1346,"volume":1183,"transactions":9,"vwap":1417},"2026-02-20",28.405,28.415,28.265,28.376,0.006,{"date":1420,"open":1421,"high":1421,"low":868,"close":1386,"change":1081,"percent_change":1422,"volume":1223,"transactions":9,"vwap":1386},"2026-02-19",28.57,-0.56,{"date":1424,"open":1425,"high":1426,"low":1427,"close":866,"change":1428,"percent_change":513,"volume":1429,"transactions":9,"vwap":866},"2026-02-18",28.51,28.579,28.44,0.15,19900,{"date":1431,"open":1432,"high":1432,"low":1433,"close":971,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":971},"2026-02-17",28.63,28.16,-0.029,-0.1,11800,{"date":1438,"open":852,"high":1439,"low":852,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-02-13",28.56,28.409,0.455,1.63,4500,{"date":1445,"open":883,"high":883,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1411,"transactions":9,"vwap":1447},"2026-02-12",27.82,27.954,-0.724,-2.52,{"date":1451,"open":1452,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1007,"transactions":9,"vwap":1454},"2026-02-11",28.98,28.611,28.678,-0.459,-1.58,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1461,"change":619,"percent_change":620,"volume":1462,"transactions":9,"vwap":1461},"2026-02-10",29.18,29.46,29.137,11300,{"date":1464,"open":1465,"high":1466,"low":800,"close":800,"change":1467,"percent_change":383,"volume":1468,"transactions":9,"vwap":800},"2026-02-09",29.42,29.55,-0.379,50200,{"date":1470,"open":1131,"high":1471,"low":1131,"close":1472,"change":757,"percent_change":1326,"volume":1473,"transactions":9,"vwap":1472},"2026-02-06",29.57,29.519,8900,{"date":1475,"open":1466,"high":1476,"low":1477,"close":1478,"change":1206,"percent_change":1479,"volume":812,"transactions":9,"vwap":1478},"2026-02-05",29.73,29.35,29.39,-1.04,{"date":1481,"open":1465,"high":1482,"low":1465,"close":1483,"change":1484,"percent_change":721,"volume":1485,"transactions":9,"vwap":1483},"2026-02-04",29.9,29.7,0.32,18000,{"date":1487,"open":1488,"high":1488,"low":1139,"close":1489,"change":1490,"percent_change":1491,"volume":1351,"transactions":9,"vwap":1489},"2026-02-03",29.86,29.38,-0.499,-1.67,{"date":1493,"open":217,"high":1494,"low":217,"close":1495,"change":1496,"percent_change":464,"volume":1497,"transactions":9,"vwap":1495},"2026-02-02",30,29.879,0.035,8000,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":455,"volume":872,"transactions":9,"vwap":1503},"2026-01-30",29.68,29.95,29.62,29.844,-0.016,{"date":1506,"open":260,"high":260,"low":1507,"close":1488,"change":1508,"percent_change":1509,"volume":789,"transactions":9,"vwap":1488},"2026-01-29",29.69,-0.19,-0.63,{"date":1511,"open":1512,"high":1513,"low":220,"close":1514,"change":1515,"percent_change":1422,"volume":935,"transactions":9,"vwap":1514},"2026-01-28",30.185,30.21,30.049999,-0.17,{"date":1517,"open":689,"high":707,"low":802,"close":1518,"change":1206,"percent_change":1519,"volume":820,"transactions":9,"vwap":1518},"2026-01-27",30.22,-1.02,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1103,"volume":948,"transactions":9,"vwap":1525},"2026-01-26",30.64,30.666,30.394,30.53,0.002,{"date":1528,"open":626,"high":716,"low":1529,"close":1530,"change":1531,"percent_change":80,"volume":1473,"transactions":9,"vwap":1530},"2026-01-23",30.42,30.528,-0.242,{"date":1533,"open":1534,"high":1535,"low":1522,"close":747,"change":1536,"percent_change":201,"volume":1537,"transactions":9,"vwap":747},"2026-01-22",30.67,30.79,0.26,27200,{"date":1539,"open":208,"high":1540,"low":208,"close":728,"change":1541,"percent_change":1542,"volume":1293,"transactions":9,"vwap":728},"2026-01-21",30.61,0.55,1.84,{"date":1544,"open":1545,"high":1545,"low":1482,"close":746,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":746},"2026-01-20",30.18,-0.474,-1.56,13500,{"date":1550,"open":1551,"high":651,"low":754,"close":755,"change":1552,"percent_change":105,"volume":900,"transactions":9,"vwap":755},"2026-01-16",30.47,-0.146,{"date":1554,"open":727,"high":287,"low":1555,"close":1556,"change":1557,"percent_change":767,"volume":1223,"transactions":9,"vwap":1556},"2026-01-15",30.46,30.58,0.27,{"date":1559,"open":792,"high":792,"low":764,"close":1560,"change":1561,"percent_change":513,"volume":1562,"transactions":9,"vwap":1560},"2026-01-14",30.31,0.16,10900,{"date":1564,"open":258,"high":258,"low":1565,"close":764,"change":1508,"percent_change":1509,"volume":1176,"transactions":9,"vwap":764},"2026-01-13",30.11,{"date":1567,"open":1568,"high":258,"low":1569,"close":258,"change":464,"percent_change":1570,"volume":1145,"transactions":9,"vwap":258},"2026-01-12",30.14,30.075001,0.4,{"date":1572,"open":687,"high":687,"low":1518,"close":1518,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1518},"2026-01-09",0.2,0.67,5100,{"date":1577,"open":1578,"high":1579,"low":1578,"close":1580,"change":1326,"percent_change":804,"volume":1575,"transactions":9,"vwap":1580},"2026-01-08",29.58,30.12,30.02,{"date":1582,"open":1583,"high":1584,"low":1578,"close":1578,"change":504,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1578},"2026-01-07",29.59,29.765,-1.24,11000,{"date":1588,"open":1476,"high":1514,"low":1476,"close":1501,"change":1557,"percent_change":87,"volume":1589,"transactions":9,"vwap":1501},"2026-01-06",14800,{"date":1591,"open":1592,"high":247,"low":1592,"close":1500,"change":513,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1500},"2026-01-05",29.425,1.82,8400,{"date":1596,"open":1597,"high":1085,"low":1597,"close":830,"change":1073,"percent_change":1435,"volume":1598,"transactions":9,"vwap":830},"2026-01-02",29.040001,19500,{"date":1600,"open":1601,"high":1601,"low":1459,"close":1459,"change":1357,"percent_change":692,"volume":789,"transactions":9,"vwap":1459},"2025-12-31",29.44,{"date":1603,"open":1604,"high":1583,"low":1605,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2025-12-30",29.5,29.36,-0.258,-0.87,84200,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1357,"volume":1183,"transactions":9,"vwap":1614},"2025-12-29",29.64,29.66,29.54,29.618,-0.052,{"date":1617,"open":1618,"high":1619,"low":1466,"close":1619,"change":1620,"percent_change":474,"volume":1136,"transactions":9,"vwap":1619},"2025-12-26",29.63,29.67,0.017,{"date":1622,"open":1578,"high":1500,"low":1578,"close":817,"change":1623,"percent_change":1397,"volume":975,"transactions":9,"vwap":817},"2025-12-24",0.093,{"date":1625,"open":1626,"high":1626,"low":1627,"close":1627,"change":45,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2025-12-23",29.656,29.56,-0.71,128900,{"date":1631,"open":1632,"high":1633,"low":1632,"close":661,"change":322,"percent_change":1634,"volume":1635,"transactions":9,"vwap":661},"2025-12-22",29.61,29.87,0.57,18400,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1638,"change":758,"percent_change":1641,"volume":955,"transactions":9,"vwap":1638},"2025-12-19",29.6,29.666,29.541,1.47,{"date":1643,"open":1644,"high":1645,"low":1646,"close":823,"change":1103,"percent_change":1104,"volume":1647,"transactions":9,"vwap":823},"2025-12-18",29.321,29.37,29.11,11600,{"date":1649,"open":1650,"high":1465,"low":830,"close":1651,"change":1122,"percent_change":637,"volume":1652,"transactions":9,"vwap":1651},"2025-12-17",29.198,29.16,27600,{"date":1654,"open":1077,"high":1655,"low":944,"close":1656,"change":144,"percent_change":996,"volume":1657,"transactions":9,"vwap":1656},"2025-12-16",29.255,29.12,6800,{"date":1659,"open":1078,"high":1078,"low":1660,"close":800,"change":120,"percent_change":1661,"volume":1662,"transactions":9,"vwap":800},"2025-12-15",29.107,-0.41,78900,{"date":1664,"open":1665,"high":1666,"low":1646,"close":1667,"change":21,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-12-12",29.245,29.319,29.26,-0.51,56500,{"date":1671,"open":1672,"high":1460,"low":1672,"close":1673,"change":1115,"percent_change":841,"volume":1674,"transactions":9,"vwap":1673},"2025-12-11",29.121,29.41,13300,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":610,"volume":1652,"transactions":9,"vwap":1680},"2025-12-10",28.609,29.052999,28.6,29.049999,0.48,{"date":1683,"open":1684,"high":931,"low":1380,"close":1421,"change":637,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1421},"2025-12-09",28.5,0.49,7200,{"date":1688,"open":1689,"high":1689,"low":1690,"close":1368,"change":1357,"percent_change":1509,"volume":1691,"transactions":9,"vwap":1368},"2025-12-08",28.67,28.4,78400,{"date":1693,"open":1694,"high":1695,"low":926,"close":1696,"change":996,"percent_change":156,"volume":1697,"transactions":9,"vwap":1696},"2025-12-05",28.75,28.813,28.61,71500,{"date":1699,"open":859,"high":1700,"low":859,"close":951,"change":71,"percent_change":1404,"volume":1701,"transactions":9,"vwap":951},"2025-12-04",28.86,100200,{"date":1703,"open":1000,"high":970,"low":1000,"close":1696,"change":1704,"percent_change":422,"volume":1705,"transactions":9,"vwap":1696},"2025-12-03",0.266,104300,{"date":1707,"open":1708,"high":1708,"low":1000,"close":1709,"change":1710,"percent_change":731,"volume":1711,"transactions":9,"vwap":1709},"2025-12-02",28.45,28.344,-0.078,16000,{"date":1713,"open":926,"high":1714,"low":1715,"close":1715,"change":1716,"percent_change":974,"volume":1717,"transactions":9,"vwap":1715},"2025-12-01",28.73,28.422,-0.123,34400,{"date":1719,"open":932,"high":1432,"low":932,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2025-11-28",28.545,0.097,0.34,1200,{"date":1725,"open":859,"high":1439,"low":985,"close":1726,"change":1727,"percent_change":1230,"volume":1728,"transactions":9,"vwap":1726},"2025-11-26",28.448,0.173,4700,{"date":1730,"open":938,"high":1380,"low":1731,"close":1001,"change":1732,"percent_change":1733,"volume":982,"transactions":9,"vwap":1001},"2025-11-25",28.27,0.412,1.48,{"date":1735,"open":1736,"high":1737,"low":1736,"close":1737,"change":757,"percent_change":72,"volume":1443,"transactions":9,"vwap":1737},"2025-11-24",27.81,27.863,{"date":1739,"open":1195,"high":1740,"low":1265,"close":1741,"change":1742,"percent_change":1743,"volume":781,"transactions":9,"vwap":1741},"2025-11-21",27.915,27.734,0.563,2.07,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1364,"volume":1751,"transactions":9,"vwap":1749},"2025-11-20",27.87,27.889,27.17,27.171,-0.249,11500,{"date":1753,"open":1344,"high":1344,"low":1754,"close":1193,"change":1755,"percent_change":568,"volume":759,"transactions":9,"vwap":1193},"2025-11-19",27.32,-0.215,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1623,"percent_change":1722,"volume":1657,"transactions":9,"vwap":1761},"2025-11-18",27.455,27.74,27.427,27.635,{"date":1763,"open":1025,"high":1025,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2025-11-17",27.52,27.542,-0.407,-1.46,4400,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1526,"percent_change":1103,"volume":1042,"transactions":9,"vwap":1774},"2025-11-14",27.789,28.030001,27.751,27.949,{"date":1776,"open":1777,"high":838,"low":1210,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-11-13",28.28,27.947,-0.347,-1.23,14700,{"date":1783,"open":836,"high":866,"low":1784,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-11-12",28.294,-0.032,-0.11,17700,{"date":1789,"open":1000,"high":1440,"low":1790,"close":1791,"change":1792,"percent_change":862,"volume":1793,"transactions":9,"vwap":1791},"2025-11-11",28.2,28.326,0.181,17900,{"date":1795,"open":1380,"high":1380,"low":1796,"close":899,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":899},"2025-11-10",27.944,0.079,0.28,29200,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1803,"change":210,"percent_change":354,"volume":1805,"transactions":9,"vwap":1803},"2025-11-07",28.02,28.066,27.78,4000,{"date":1807,"open":1802,"high":1808,"low":1809,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-11-06",28.1,27.961,-0.496,-1.74,9200,{"date":1814,"open":1415,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1397,"volume":1819,"transactions":9,"vwap":1817},"2025-11-05",28.613,28.39,28.457,0.088,5600,{"date":1821,"open":1822,"high":1822,"low":1823,"close":1823,"change":1824,"percent_change":252,"volume":827,"transactions":9,"vwap":1823},"2025-11-04",28.7,28.369,-0.272,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1828,"change":1830,"percent_change":1284,"volume":1831,"transactions":9,"vwap":1828},"2025-11-03",28.605,28.641,28.495,-0.023,16500,{"date":1833,"open":1834,"high":1714,"low":1421,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-10-31",28.65,28.664,-0.193,-0.67,39800,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1843,"change":1339,"percent_change":871,"volume":1313,"transactions":9,"vwap":1843},"2025-10-30",29.113,29.349,28.857,{"date":1845,"open":1483,"high":815,"low":1846,"close":1846,"change":1847,"percent_change":1848,"volume":1376,"transactions":9,"vwap":1846},"2025-10-29",29.265,-0.846,-2.81,{"date":1850,"open":1580,"high":1851,"low":1580,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-10-28",30.276,30.111,0.057,0.19,3900,{"date":1857,"open":1858,"high":801,"low":772,"close":1859,"change":1860,"percent_change":1861,"volume":1278,"transactions":9,"vwap":1859},"2025-10-27",30.285,30.054001,0.014,0.05,{"date":1863,"open":1864,"high":260,"low":248,"close":1865,"change":818,"percent_change":1866,"volume":1781,"transactions":9,"vwap":1865},"2025-10-24",30.13,30.040001,0.65,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1197,"volume":1270,"transactions":9,"vwap":1872},"2025-10-23",29.81,29.93,29.693,29.846,-0.176,{"date":1875,"open":687,"high":687,"low":249,"close":1876,"change":1877,"percent_change":149,"volume":1878,"transactions":9,"vwap":1876},"2025-10-22",30.021999,-0.104,12100,{"date":1880,"open":1881,"high":1513,"low":1882,"close":1883,"change":1374,"percent_change":72,"volume":1884,"transactions":9,"vwap":1883},"2025-10-21",30.058001,30.025,30.126,10000,{"date":1886,"open":669,"high":1887,"low":669,"close":1888,"change":1798,"percent_change":422,"volume":1889,"transactions":9,"vwap":1888},"2025-10-20",30.028999,29.984,14400,{"date":1891,"open":1583,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":263,"volume":1896,"transactions":9,"vwap":1894},"2025-10-17",29.735,29.52,29.704,0.034,15600,{"date":1898,"open":1899,"high":1900,"low":1466,"close":1619,"change":1901,"percent_change":1088,"volume":1902,"transactions":9,"vwap":1619},"2025-10-16",29.76,29.942,-0.225,19600,{"date":1904,"open":208,"high":1518,"low":219,"close":1905,"change":1496,"percent_change":464,"volume":1906,"transactions":9,"vwap":1905},"2025-10-15",29.895,7000,{"date":1908,"open":1618,"high":248,"low":1618,"close":1488,"change":1061,"percent_change":796,"volume":1686,"transactions":9,"vwap":1488},"2025-10-14",{"date":1910,"open":1893,"high":1619,"low":1893,"close":1632,"change":1911,"percent_change":1912,"volume":1751,"transactions":9,"vwap":1632},"2025-10-13",0.223,0.76,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1917,"change":52,"percent_change":1918,"volume":900,"transactions":9,"vwap":1917},"2025-10-10",29.965,30.051001,29.387,-2.2,{"date":1920,"open":1921,"high":1513,"low":1494,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-10-09",30.136,30.047001,-0.283,-0.93,3500,{"date":1927,"open":687,"high":756,"low":1568,"close":756,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":756},"2025-10-08",0.188,0.62,14200,{"date":1932,"open":763,"high":763,"low":1579,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-10-07",30.142,-0.222,-0.73,16600,{"date":1938,"open":1939,"high":1939,"low":258,"close":1940,"change":1941,"percent_change":403,"volume":1942,"transactions":9,"vwap":1940},"2025-10-06",30.78,30.364,-0.135,6100,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1947,"change":1948,"percent_change":967,"volume":1949,"transactions":9,"vwap":1947},"2025-10-03",30.711,30.793,30.499,0.159,12800,{"date":1951,"open":1518,"high":737,"low":1952,"close":258,"change":1953,"percent_change":1292,"volume":1954,"transactions":9,"vwap":258},"2025-10-02",30.089001,0.127,14300,{"date":1956,"open":1957,"high":258,"low":1957,"close":1958,"change":1959,"percent_change":241,"volume":1003,"transactions":9,"vwap":1958},"2025-10-01",30.030001,30.213,-0.071,{"date":1961,"open":764,"high":1962,"low":248,"close":1962,"change":1103,"percent_change":1104,"volume":1963,"transactions":9,"vwap":1962},"2025-09-30",30.284,14600,{"date":1965,"open":793,"high":793,"low":269,"close":1966,"change":1967,"percent_change":292,"volume":1657,"transactions":9,"vwap":1966},"2025-09-29",30.274,-0.166,{"date":1969,"open":1970,"high":1971,"low":1970,"close":1972,"change":1110,"percent_change":173,"volume":1973,"transactions":9,"vwap":1972},"2025-09-26",30.104,30.445,30.44,48500,{"date":1975,"open":260,"high":1976,"low":1580,"close":1568,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1568},"2025-09-25",30.245,-0.325,-1.07,155900,{"date":1981,"open":1522,"high":1982,"low":197,"close":727,"change":1983,"percent_change":700,"volume":1351,"transactions":9,"vwap":727},"2025-09-24",30.69,-0.017,{"date":1985,"open":1982,"high":1986,"low":1987,"close":1987,"change":1988,"percent_change":1989,"volume":1751,"transactions":9,"vwap":1987},"2025-09-23",30.98,30.482,-0.276,-0.9,{"date":1991,"open":763,"high":1535,"low":763,"close":1992,"change":1993,"percent_change":1994,"volume":935,"transactions":9,"vwap":1992},"2025-09-22",30.758,0.228,0.75,{"date":1996,"open":1997,"high":1997,"low":1998,"close":1525,"change":1999,"percent_change":1047,"volume":2000,"transactions":9,"vwap":1525},"2025-09-19",31.030001,30.489,-0.313,37000,{"date":2002,"open":2003,"high":625,"low":1535,"close":2004,"change":2005,"percent_change":2006,"volume":975,"transactions":9,"vwap":2004},"2025-09-18",30.83,30.843,0.374,1.23,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2011,"change":2012,"percent_change":1222,"volume":1067,"transactions":9,"vwap":2011},"2025-09-17",30.74,31.040001,30.469,-0.027,{"date":2014,"open":2015,"high":2015,"low":2016,"close":2017,"change":2012,"percent_change":1222,"volume":2018,"transactions":9,"vwap":2017},"2025-09-16",30.65,30.362,30.496,11900,{"date":2020,"open":2021,"high":2021,"low":2022,"close":2022,"change":2023,"percent_change":1364,"volume":982,"transactions":9,"vwap":2022},"2025-09-15",30.84,30.523,-0.279,{"date":2025,"open":187,"high":187,"low":2026,"close":2026,"change":2027,"percent_change":2028,"volume":1376,"transactions":9,"vwap":2026},"2025-09-12",30.802,-0.357,-1.15,{"date":2030,"open":2031,"high":2032,"low":642,"close":2032,"change":2033,"percent_change":1542,"volume":1657,"transactions":9,"vwap":2032},"2025-09-11",30.94,31.159,0.564,{"date":2035,"open":2036,"high":1534,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-09-10",30.645,30.5,30.595,-0.175,-0.57,11700,{"date":2043,"open":2044,"high":188,"low":1540,"close":747,"change":2045,"percent_change":45,"volume":1751,"transactions":9,"vwap":747},"2025-09-09",30.677,-0.065,{"date":2047,"open":188,"high":2048,"low":17,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-09-08",30.835,0.029,0.09,13400,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2055,"change":905,"percent_change":272,"volume":1443,"transactions":9,"vwap":2055},"2025-09-05",30.739,30.806,30.633,{"date":2058,"open":2059,"high":2060,"low":2059,"close":2060,"change":1722,"percent_change":1398,"volume":2061,"transactions":9,"vwap":2060},"2025-09-04",30.635,30.93,12500,{"date":2063,"open":736,"high":2015,"low":2064,"close":2065,"change":921,"percent_change":1260,"volume":768,"transactions":9,"vwap":2065},"2025-09-03",30.462,30.59,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":1198,"transactions":9,"vwap":2071},"2025-09-02",30.795,30.81,30.661,30.744,-0.236,-0.76,{"date":2075,"open":2076,"high":1997,"low":2077,"close":1986,"change":2078,"percent_change":504,"volume":2079,"transactions":9,"vwap":1986},"2025-08-29",31.01,30.89,-0.114,9400,{"date":2081,"open":362,"high":362,"low":2082,"close":2083,"change":1434,"percent_change":1222,"volume":812,"transactions":9,"vwap":2083},"2025-08-28",30.929,31.094,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2087,"change":1174,"percent_change":862,"volume":1768,"transactions":9,"vwap":2087},"2025-08-27",31.059999,31.123,31.035,{"date":2090,"open":2003,"high":2076,"low":2003,"close":2091,"change":2092,"percent_change":45,"volume":872,"transactions":9,"vwap":2091},"2025-08-26",30.925,-0.066,{"date":2094,"open":2095,"high":2095,"low":625,"close":2096,"change":1750,"percent_change":2097,"volume":1376,"transactions":9,"vwap":2096},"2025-08-25",31.23,30.991,-0.8,{"date":2099,"open":1535,"high":341,"low":1535,"close":2100,"change":2101,"percent_change":2102,"volume":1055,"transactions":9,"vwap":2100},"2025-08-22",31.24,0.772,2.53,{"date":2104,"open":1560,"high":2105,"low":1560,"close":2106,"change":2107,"percent_change":455,"volume":982,"transactions":9,"vwap":2106},"2025-08-21",30.539,30.468,-0.015,{"date":2109,"open":737,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":115,"volume":2114,"transactions":9,"vwap":2112},"2025-08-20",30.519,30.385,30.483,-0.097,7300,{"date":2116,"open":2117,"high":717,"low":197,"close":1556,"change":2118,"percent_change":1929,"volume":2119,"transactions":9,"vwap":1556},"2025-08-19",30.52,0.189,94400,{"date":2121,"open":1555,"high":1555,"low":756,"close":2122,"change":2123,"percent_change":1292,"volume":1657,"transactions":9,"vwap":2122},"2025-08-18",30.391,0.128,{"date":2125,"open":616,"high":616,"low":2126,"close":2127,"change":2128,"percent_change":105,"volume":2129,"transactions":9,"vwap":2127},"2025-08-15",30.215,30.263,-0.147,4300,{"date":2131,"open":2132,"high":754,"low":2133,"close":278,"change":2134,"percent_change":673,"volume":2135,"transactions":9,"vwap":278},"2025-08-14",30.425,30.26,-0.298,3800,{"date":2137,"open":1555,"high":2138,"low":1555,"close":2138,"change":2139,"percent_change":1442,"volume":923,"transactions":9,"vwap":2138},"2025-08-13",30.708,0.492,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2143,"change":2145,"percent_change":645,"volume":2146,"transactions":9,"vwap":2143},"2025-08-12",29.923,30.216,29.682,0.537,13600,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2151,"change":2152,"percent_change":1358,"volume":1728,"transactions":9,"vwap":2151},"2025-08-11",29.955,30.0049992,29.679,-0.192,{"date":2154,"open":247,"high":2155,"low":815,"close":2156,"change":2157,"percent_change":1994,"volume":1768,"transactions":9,"vwap":2156},"2025-08-08",30.016001,29.871,0.221,{"date":2159,"open":219,"high":2160,"low":1583,"close":2161,"change":2162,"percent_change":2163,"volume":1167,"transactions":9,"vwap":2161},"2025-08-07",29.75,29.65,0.213,0.72,{"date":2165,"open":2166,"high":2167,"low":2166,"close":2168,"change":2169,"percent_change":1561,"volume":2170,"transactions":9,"vwap":2168},"2025-08-06",29.406,29.48,29.437,0.047,2400,{"date":2172,"open":2173,"high":2173,"low":1478,"close":1478,"change":1072,"percent_change":1073,"volume":2174,"transactions":9,"vwap":1478},"2025-08-05",29.489,800,{"date":2176,"open":830,"high":2177,"low":830,"close":2177,"change":2178,"percent_change":2179,"volume":1136,"transactions":9,"vwap":2177},"2025-08-04",29.399,0.517,1.79,{"date":2181,"open":1132,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":1436,"transactions":9,"vwap":2184},"2025-08-01",29.039,28.811,28.882,-0.741,-2.5,{"date":2188,"open":1569,"high":1569,"low":2189,"close":2189,"change":2190,"percent_change":2191,"volume":1153,"transactions":9,"vwap":2189},"2025-07-31",29.623,-0.462,-1.54,{"date":2193,"open":1551,"high":1551,"low":2194,"close":2195,"change":2196,"percent_change":692,"volume":2197,"transactions":9,"vwap":2195},"2025-07-30",30.017,30.084999,-0.186,14900,{"date":2199,"open":2200,"high":1525,"low":689,"close":2201,"change":1873,"percent_change":125,"volume":2202,"transactions":9,"vwap":2201},"2025-07-29",30.525,30.271,26100,{"date":2204,"open":756,"high":1551,"low":756,"close":2205,"change":2206,"percent_change":2050,"volume":1949,"transactions":9,"vwap":2205},"2025-07-28",30.447,0.027,{"date":2208,"open":208,"high":1529,"low":208,"close":1529,"change":2209,"percent_change":550,"volume":805,"transactions":9,"vwap":1529},"2025-07-25",0.239,{"date":2211,"open":2212,"high":2213,"low":260,"close":2214,"change":2215,"percent_change":2028,"volume":820,"transactions":9,"vwap":2214},"2025-07-24",30.296,30.428,30.181,-0.352,{"date":2217,"open":1555,"high":2218,"low":2219,"close":2218,"change":2220,"percent_change":422,"volume":833,"transactions":9,"vwap":2218},"2025-07-23",30.533,30.38,0.283,{"date":2222,"open":1568,"high":2223,"low":1865,"close":269,"change":2224,"percent_change":2225,"volume":1411,"transactions":9,"vwap":269},"2025-07-22",30.287,0.385,1.29,{"date":2227,"open":208,"high":1545,"low":1488,"close":2228,"change":2229,"percent_change":1081,"volume":2051,"transactions":9,"vwap":2228},"2025-07-21",29.865,-0.049,{"date":2231,"open":198,"high":198,"low":247,"close":2232,"change":1081,"percent_change":2233,"volume":805,"transactions":9,"vwap":2232},"2025-07-18",29.914,-0.53,{"date":2235,"open":2236,"high":2236,"low":228,"close":2237,"change":2238,"percent_change":413,"volume":1136,"transactions":9,"vwap":2237},"2025-07-17",30.1,30.073999,0.328,{"date":2240,"open":1502,"high":2241,"low":1613,"close":2242,"change":2243,"percent_change":2244,"volume":1042,"transactions":9,"vwap":2242},"2025-07-16",29.782,29.746,0.136,0.46,{"date":2246,"open":707,"high":707,"low":1632,"close":1632,"change":2247,"percent_change":1491,"volume":2248,"transactions":9,"vwap":1632},"2025-07-15",-0.502,5200,{"date":2250,"open":2251,"high":2251,"low":1514,"close":2252,"change":474,"percent_change":1573,"volume":1768,"transactions":9,"vwap":2252},"2025-07-14",30.2,30.112,{"date":2254,"open":1972,"high":2255,"low":2256,"close":2256,"change":2257,"percent_change":2258,"volume":1270,"transactions":9,"vwap":2256},"2025-07-11",30.56,30.052,-0.548,-1.79,{"date":2260,"open":716,"high":287,"low":626,"close":716,"change":2261,"percent_change":1122,"volume":2262,"transactions":9,"vwap":716},"2025-07-10",0.011,8800,{"date":2264,"open":2265,"high":2265,"low":1555,"close":2266,"change":2267,"percent_change":211,"volume":1674,"transactions":9,"vwap":2266},"2025-07-09",30.72,30.589,0.106,{"date":2269,"open":2270,"high":2065,"low":1529,"close":2112,"change":1027,"percent_change":72,"volume":1562,"transactions":9,"vwap":2112},"2025-07-08",30.472,{"date":2272,"open":2273,"high":1522,"low":687,"close":258,"change":2274,"percent_change":431,"volume":1082,"transactions":9,"vwap":258},"2025-07-07",30.57,-0.418,{"date":2276,"open":2277,"high":2278,"low":2277,"close":1992,"change":2279,"percent_change":201,"volume":1055,"transactions":9,"vwap":1992},"2025-07-03",30.605,30.86,0.258,{"date":2281,"open":792,"high":2037,"low":794,"close":2037,"change":144,"percent_change":996,"volume":1037,"transactions":9,"vwap":2037},"2025-07-02",{"date":2283,"open":1513,"high":652,"low":2284,"close":2117,"change":1115,"percent_change":2285,"volume":1037,"transactions":9,"vwap":2117},"2025-07-01",30.195,1.19,{"date":2287,"open":1494,"high":802,"low":2288,"close":802,"change":1561,"percent_change":513,"volume":2248,"transactions":9,"vwap":802},"2025-06-30",29.97,{"date":2290,"open":680,"high":1565,"low":217,"close":1494,"change":71,"percent_change":1319,"volume":2291,"transactions":9,"vwap":1494},"2025-06-27",16800,{"date":2293,"open":2294,"high":220,"low":2294,"close":1870,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":1870},"2025-06-26",29.728,0.454,1.54,24300,{"date":2299,"open":2300,"high":2300,"low":2301,"close":2301,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2301},"2025-06-25",29.8,29.476,-0.28,-0.94,15500,{"date":2306,"open":2307,"high":217,"low":1471,"close":2308,"change":1014,"percent_change":2006,"volume":1594,"transactions":9,"vwap":2308},"2025-06-24",29.71,29.756,{"date":2310,"open":1078,"high":2311,"low":1597,"close":2311,"change":2312,"percent_change":1681,"volume":2018,"transactions":9,"vwap":2311},"2025-06-23",29.393,0.139,{"date":2314,"open":1478,"high":1478,"low":2315,"close":2316,"change":878,"percent_change":1561,"volume":1136,"transactions":9,"vwap":2316},"2025-06-20",29.165,29.254,{"date":2318,"open":1478,"high":2167,"low":2319,"close":2319,"change":2320,"percent_change":455,"volume":1313,"transactions":9,"vwap":2319},"2025-06-18",29.206,-0.014,{"date":2322,"open":1627,"high":1627,"low":2323,"close":2324,"change":504,"percent_change":2325,"volume":1270,"transactions":9,"vwap":2324},"2025-06-17",29.2,29.22,-1.25,{"date":2327,"open":1957,"high":1957,"low":2328,"close":1583,"change":2329,"percent_change":2330,"volume":1183,"transactions":9,"vwap":1583},"2025-06-16",29.51,0.286,0.98,{"date":2332,"open":219,"high":219,"low":2333,"close":2334,"change":2335,"percent_change":2336,"volume":1022,"transactions":9,"vwap":2334},"2025-06-13",29.288,29.304,-0.554,-1.86,{"date":2338,"open":249,"high":2339,"low":217,"close":2339,"change":1861,"percent_change":322,"volume":886,"transactions":9,"vwap":2339},"2025-06-12",29.858,{"date":2341,"open":2342,"high":1864,"low":2160,"close":2343,"change":2344,"percent_change":692,"volume":1007,"transactions":9,"vwap":2343},"2025-06-11",29.896,29.808,-0.182,{"date":2346,"open":2236,"high":2236,"low":680,"close":248,"change":1060,"percent_change":1404,"volume":1055,"transactions":9,"vwap":248},"2025-06-10",{"date":2348,"open":794,"high":1560,"low":2349,"close":2350,"change":2351,"percent_change":504,"volume":2352,"transactions":9,"vwap":2350},"2025-06-09",29.908,29.917,-0.111,16900,{"date":2354,"open":2355,"high":1514,"low":217,"close":2356,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2356},"2025-06-06",29.91,30.028,0.404,1.36,22700,{"date":2361,"open":2362,"high":1869,"low":1578,"close":2363,"change":2364,"percent_change":1509,"volume":1728,"transactions":9,"vwap":2363},"2025-06-05",29.731,29.624,-0.188,{"date":2366,"open":815,"high":2367,"low":815,"close":2368,"change":1983,"percent_change":700,"volume":820,"transactions":9,"vwap":2368},"2025-06-04",29.92,29.812,{"date":2370,"open":2371,"high":2355,"low":2371,"close":2372,"change":2373,"percent_change":2374,"volume":1351,"transactions":9,"vwap":2372},"2025-06-03",29.27,29.829,0.359,1.22,{"date":2376,"open":808,"high":670,"low":2377,"close":670,"change":1620,"percent_change":474,"volume":2378,"transactions":9,"vwap":670},"2025-06-02",29.145,21200,{"date":2380,"open":2381,"high":2382,"low":2381,"close":2383,"change":2012,"percent_change":1222,"volume":2384,"transactions":9,"vwap":2383},"2025-05-30",29.252,29.53,29.453,29800,{"date":2386,"open":1632,"high":1632,"low":2387,"close":2167,"change":2388,"percent_change":637,"volume":1406,"transactions":9,"vwap":2167},"2025-05-29",29.416,0.042,{"date":2390,"open":1466,"high":2391,"low":2392,"close":2392,"change":2393,"percent_change":1519,"volume":2394,"transactions":9,"vwap":2392},"2025-05-28",29.697,29.438,-0.302,17300,{"date":2396,"open":1578,"high":2160,"low":1477,"close":2397,"change":1096,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2397},"2025-05-27",29.74,2.02,26000,{"date":2401,"open":800,"high":2324,"low":2402,"close":830,"change":156,"percent_change":2403,"volume":2404,"transactions":9,"vwap":830},"2025-05-23",29.032,-0.82,12300,{"date":2406,"open":2407,"high":1471,"low":2408,"close":1478,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":1478},"2025-05-22",29.365,29.31,-0.153,-0.52,19200,{"date":2413,"open":2414,"high":689,"low":2415,"close":2416,"change":2417,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2416},"2025-05-21",30.094999,29.517,29.543,-0.727,-2.4,9800,{"date":2421,"open":2422,"high":1529,"low":2423,"close":198,"change":1357,"percent_change":1197,"volume":1884,"transactions":9,"vwap":198},"2025-05-20",30.341,30.225,{"date":2425,"open":258,"high":2426,"low":196,"close":653,"change":1182,"percent_change":144,"volume":2427,"transactions":9,"vwap":653},"2025-05-19",30.49,15800,{"date":2429,"open":1513,"high":2117,"low":1513,"close":2430,"change":2431,"percent_change":2432,"volume":2079,"transactions":9,"vwap":2430},"2025-05-16",30.457,0.457,1.52,{"date":2434,"open":2435,"high":1494,"low":1501,"close":1494,"change":2436,"percent_change":1435,"volume":886,"transactions":9,"vwap":1494},"2025-05-15",29.98,-0.031,{"date":2438,"open":1494,"high":1565,"low":2149,"close":2439,"change":2440,"percent_change":403,"volume":768,"transactions":9,"vwap":2439},"2025-05-14",30.031,-0.134,{"date":2442,"open":196,"high":792,"low":678,"close":2443,"change":2444,"percent_change":2445,"volume":1728,"transactions":9,"vwap":2443},"2025-05-13",30.165,0.334,1.12,{"date":2447,"open":1514,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":2452,"volume":2304,"transactions":9,"vwap":2450},"2025-05-12",30.07,29.609,29.831,0.801,2.76,{"date":2454,"open":2324,"high":2455,"low":1452,"close":1113,"change":1122,"percent_change":637,"volume":781,"transactions":9,"vwap":1113},"2025-05-09",29.3,{"date":2457,"open":2458,"high":2371,"low":2458,"close":1131,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":1131},"2025-05-08",28.72,0.494,1.73,20400,{"date":2463,"open":1373,"high":2464,"low":1386,"close":2465,"change":2466,"percent_change":2467,"volume":1674,"transactions":9,"vwap":2465},"2025-05-07",28.583,28.496,0.116,0.41,{"date":2469,"open":911,"high":1425,"low":1808,"close":971,"change":1284,"percent_change":2302,"volume":1635,"transactions":9,"vwap":971},"2025-05-06",{"date":2471,"open":1421,"high":876,"low":1690,"close":918,"change":485,"percent_change":22,"volume":2472,"transactions":9,"vwap":918},"2025-05-05",25600,{"date":2474,"open":2475,"high":978,"low":2475,"close":1679,"change":2476,"percent_change":2477,"volume":1942,"transactions":9,"vwap":1679},"2025-05-02",28.382,0.507,1.8,{"date":2479,"open":1684,"high":1684,"low":1026,"close":2480,"change":2481,"percent_change":504,"volume":2427,"transactions":9,"vwap":2480},"2025-05-01",28.093,-0.105,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2485,"change":2344,"percent_change":1358,"volume":2262,"transactions":9,"vwap":2485},"2025-04-30",27.76,28.198,27.48,{"date":2488,"open":993,"high":859,"low":868,"close":971,"change":1080,"percent_change":1081,"volume":1575,"transactions":9,"vwap":971},"2025-04-29",{"date":2490,"open":2491,"high":2491,"low":1433,"close":2492,"change":2493,"percent_change":21,"volume":2494,"transactions":9,"vwap":2492},"2025-04-28",28.59,28.426,-0.044,95300,{"date":179,"open":1421,"high":1421,"low":2496,"close":903,"change":1435,"percent_change":149,"volume":2497,"transactions":9,"vwap":903},28.22,76700]