[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TGLR":3,"homepage-market-summary":29,"stock-historical-TGLR":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TGLR","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},"Wedbush Laffer Tengler New Era Value ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.6813,0.26944,"Quarterly",{"close":17,"open":18,"high":17,"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},39.55,39.43,39.3806,39.7302,-0.1802,-0.45,3124.23751,42.07,34.6,7416.642890513945,66.3,795,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},27.96,6065,2213877.365519,40.61,"2025-04-25",[182,185,194,204,212,223,232,241,252,262,271,279,289,299,310,319,328,337,345,356,366,376,386,395,405,416,426,435,444,454,462,471,481,489,496,506,515,525,535,543,552,562,573,584,593,603,612,621,630,639,648,656,666,674,683,692,702,708,717,725,733,743,750,757,763,770,777,783,790,796,802,809,815,824,829,836,844,852,860,868,875,879,884,891,896,901,908,915,922,930,937,944,952,958,965,971,977,984,989,997,1004,1011,1017,1024,1029,1035,1040,1046,1052,1059,1066,1073,1080,1088,1096,1103,1111,1117,1123,1130,1135,1142,1148,1155,1163,1170,1178,1186,1191,1197,1205,1212,1221,1229,1237,1246,1252,1258,1264,1271,1276,1284,1290,1296,1302,1310,1317,1324,1330,1336,1344,1353,1361,1369,1374,1379,1382,1386,1393,1399,1407,1414,1420,1425,1431,1437,1441,1445,1450,1458,1466,1473,1482,1488,1495,1501,1508,1514,1521,1527,1534,1541,1547,1553,1559,1567,1572,1578,1583,1590,1596,1602,1607,1614,1621,1625,1630,1634,1642,1647,1653,1660,1666,1672,1677,1682,1690,1695,1700,1706,1711,1718,1723,1728,1732,1737,1744,1752,1760,1768,1774,1781,1787,1792,1798,1805,1811,1817,1823,1828,1836,1841,1846,1855,1860,1865,1870,1875,1880,1885,1891,1896,1900,1908,1916,1922,1927,1935,1942,1946,1952,1957,1962,1967,1974,1978,1983,1990,1995,2000,2003,2007,2014,2020,2024,2028,2034,2037,2042,2047,2050,2056,2063,2068,2074,2082,2090,2094,2098,2105,2111,2117,2121,2128,2135,2143,2149,2154,2160,2164,2169,2176,2182,2188,2194,2199,2203,2208,2215,2219,2222,2229,2233,2238,2244,2249,2255,2259,2263,2270,2276,2282,2287,2294,2300,2304,2309,2315,2318,2324,2330,2337,2343,2350,2357,2364,2370,2375,2379,2384,2390,2396,2398,2402,2408,2414,2419,2425,2432,2436,2441,2447,2453,2458,2465,2470,2476,2483,2487,2492,2497,2504,2509,2515,2521,2526,2532,2537,2545,2549,2557,2564,2568,2572,2576],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},54,39.459,{"date":186,"open":187,"high":188,"low":187,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",39.56,39.795,0.2889,0.73,10451.2804,63,39.7208,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":183,"vwap":203},"2026-10-05",39.32,39.5,39.26,39.4413,0.1913,0.49,3405.0284,39.357,{"date":205,"open":206,"high":207,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":183,"vwap":211},"2026-10-02",39.24,39.25,0.3245,0.83,862.187875,39.2495,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-01",38.6584,39.01,38.56,38.9255,0.1755,0.45,10548.835309,109,38.7883,{"date":224,"open":225,"high":225,"low":226,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-30",39.07,38.75,-0.208,-0.53,1838.7756,57,38.9622,{"date":233,"open":234,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":183,"vwap":240},"2026-09-29",39.05,38.85,38.958,0.008,0.02,1920.741,38.9592,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-28",39.03,39.04,38.91,38.95,-0.2757,-0.7,3025.362,128,38.9899,{"date":253,"open":254,"high":255,"low":256,"close":255,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-25",39.155,39.2257,39.031,0.1957,0.5,919.3869,40,39.1119,{"date":263,"open":264,"high":234,"low":265,"close":243,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-24",38.94,38.89,-0.1393,-0.36,13517.4264,110,38.9923,{"date":272,"open":273,"high":273,"low":273,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-23",39.1693,-0.437,-1.1,261.5164,42,39.2735,{"date":280,"open":281,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-22",39.67,39.54,39.6063,-0.0422,-0.11,3997.794295,58,39.5781,{"date":290,"open":291,"high":292,"low":291,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-21",39.35,39.66,39.6485,0.3499,0.89,6428.700349,84,39.4707,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-18",39.18,39.3,39.135,39.2986,0.0919,0.23,3883.6604,56,39.246,{"date":311,"open":207,"high":207,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-17",39.1,39.2067,0.4107,1.06,3395.981223,71,39.1758,{"date":320,"open":321,"high":322,"low":323,"close":323,"change":324,"percent_change":248,"volume":325,"transactions":326,"vwap":327},"2026-09-16",39.15,39.2299,38.796,-0.2735,3471.8983,65,39.0948,{"date":329,"open":330,"high":312,"low":331,"close":332,"change":161,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",39.06,38.96,39.0695,-0.64,1619.4303,61,39.0354,{"date":338,"open":339,"high":18,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":326,"vwap":344},"2026-09-14",39.42,39.3195,-0.461,-1.16,2897.120334,39.3714,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-11",39.78,39.8909,39.75,39.7805,0.3194,0.81,3565.4363,66,39.8039,{"date":357,"open":358,"high":281,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-10",39.64,39.44,39.4611,-0.3968,-1,7710.4303,90,39.5356,{"date":367,"open":368,"high":369,"low":368,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-09",39.84,39.96,39.8579,-0.2939,-0.73,1610.8353,76,39.9075,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":326,"vwap":385},"2026-09-08",40.27,40.305,40.12,40.1518,-0.1375,-0.34,5771.958373,40.1677,{"date":387,"open":388,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":374,"vwap":394},"2026-09-04",40.44,40.25,40.2893,-0.1168,-0.29,3931.244522,40.3195,{"date":396,"open":397,"high":398,"low":397,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-03",40.15,40.42,40.4061,0.3389,0.85,1058.6971,50,40.3281,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-02",40.03,40.0801,40.025,40.0672,0.2191,0.55,1849.133019,64,40.0291,{"date":417,"open":418,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-01",39.98,39.77,39.8481,-0.3319,-0.83,7776.6973,85,39.8823,{"date":427,"open":428,"high":429,"low":430,"close":428,"change":431,"percent_change":383,"volume":432,"transactions":433,"vwap":434},"2026-08-31",40.18,40.2,40.11,-0.1357,6626.3153,79,40.1685,{"date":436,"open":437,"high":438,"low":378,"close":439,"change":440,"percent_change":45,"volume":441,"transactions":442,"vwap":443},"2026-08-28",40.47,40.49,40.3157,-0.0864,2444.1793,51,40.3929,{"date":445,"open":446,"high":447,"low":378,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-27",40.35,40.41,40.4021,-0.0195,-0.05,2951.3633,59,40.3502,{"date":455,"open":378,"high":456,"low":378,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":183,"vwap":461},"2026-08-26",40.45,40.4216,0.0772,0.19,2130.1603,40.351,{"date":463,"open":464,"high":464,"low":465,"close":466,"change":467,"percent_change":-6,"volume":468,"transactions":469,"vwap":470},"2026-08-25",40.48,40.3,40.3444,-0.0006,3056.4043,70,40.3511,{"date":472,"open":473,"high":474,"low":378,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-24",40.28,40.39,40.345,0.025,0.06,2644.0333,44,40.2923,{"date":482,"open":465,"high":483,"low":378,"close":484,"change":485,"percent_change":401,"volume":486,"transactions":487,"vwap":488},"2026-08-21",40.36,40.32,0.34,6949.2317,81,40.3258,{"date":490,"open":447,"high":447,"low":418,"close":418,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-20",-0.74,-1.82,13030.7371,126,40.212,{"date":497,"open":498,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-19",41.16,40.67,40.72,-0.3348,-0.82,4354.4874,62,40.9229,{"date":507,"open":508,"high":508,"low":509,"close":510,"change":511,"percent_change":333,"volume":512,"transactions":513,"vwap":514},"2026-08-18",41.075,41.04,41.0548,-0.2625,1653.547016,53,41.0532,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":221,"vwap":524},"2026-08-17",41.32,41.42,41.29,41.3173,-0.1059,-0.26,13776.621116,41.3596,{"date":526,"open":527,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-14",41.7,41.4,41.4232,-0.6468,-1.54,5861.849269,118,41.4951,{"date":536,"open":537,"high":24,"low":538,"close":24,"change":539,"percent_change":540,"volume":541,"transactions":192,"vwap":542},"2026-08-13",41.71,41.67,0.4188,1.01,1598.0831,41.7571,{"date":544,"open":545,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":433,"vwap":551},"2026-08-12",41.77,41.61,41.6512,0.1825,0.44,4255.055049,41.6836,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":308,"vwap":561},"2026-08-11",41.5,41.6,41.45,41.4687,0.0496,0.12,2036.8801,41.5462,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-10",41.4201,41.4799,41.38,41.4191,0.0158,0.04,9062.375981,102,41.443,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-07",41.35,41.4599,41.3001,41.4033,0.1545,0.37,2097.7981,133,41.3773,{"date":585,"open":586,"high":586,"low":587,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-06",41.57,41.2488,-0.2838,-0.68,2617.060266,69,41.4056,{"date":594,"open":595,"high":596,"low":595,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-05",41.53,41.6099,41.5326,0.0991,0.24,3002.978928,60,41.5632,{"date":604,"open":605,"high":606,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-04",40.8207,41.4335,0.7603,1.87,3542.8558,88,41.2893,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":540,"volume":619,"transactions":183,"vwap":620},"2026-08-03",40.4,40.69,40.3979,40.6732,0.4052,1608.745948,40.5796,{"date":622,"open":623,"high":473,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":601,"vwap":629},"2026-07-31",40.24,40.05,40.268,0.2307,0.58,6813.2951,40.1656,{"date":631,"open":632,"high":632,"low":633,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-30",40.085,40.0373,0.812,2.07,620.8717,47,39.999,{"date":640,"open":641,"high":641,"low":642,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-29",39.93,39.2253,-0.7209,-1.8,5620.4532,75,39.6182,{"date":649,"open":260,"high":650,"low":651,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":504,"vwap":655},"2026-07-28",40.07,39.9462,0.0428,0.11,5269.0182,40.0367,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":591,"vwap":665},"2026-07-27",40.09,40.16,39.71,39.9034,0.1647,0.41,4347.9287,39.9259,{"date":667,"open":668,"high":669,"low":281,"close":669,"change":670,"percent_change":653,"volume":671,"transactions":672,"vwap":673},"2026-07-24",39.7,39.7387,0.0417,1706.905725,72,39.7059,{"date":675,"open":676,"high":677,"low":676,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":192,"vwap":682},"2026-07-23",39.49,39.7567,39.697,-0.1536,-0.39,3317.639478,39.6742,{"date":684,"open":685,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":513,"vwap":691},"2026-07-22",39.92,39.81,39.8506,-0.0044,-0.01,1371.3301,39.8513,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":513,"vwap":701},"2026-07-21",39.86,39.9704,39.79,39.855,0.2325,0.59,1178.1856,39.8872,{"date":703,"open":704,"high":260,"low":705,"close":705,"change":371,"percent_change":491,"volume":706,"transactions":317,"vwap":707},"2026-07-20",39.95,39.6225,3073.2431,39.8047,{"date":709,"open":710,"high":711,"low":694,"close":712,"change":713,"percent_change":248,"volume":714,"transactions":715,"vwap":716},"2026-07-17",39.895,40.22,39.9164,-0.2822,3720.4711,82,40.1161,{"date":718,"open":719,"high":719,"low":428,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":591,"vwap":724},"2026-07-16",40.285,40.1986,-0.0672,-0.17,895.5113,40.2296,{"date":726,"open":398,"high":398,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":504,"vwap":732},"2026-07-15",40.225,40.2658,0.0526,0.13,2506.84032,40.3172,{"date":734,"open":389,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-14",40.2601,40.1553,40.2132,0.0897,0.22,1702.8993,52,40.217,{"date":744,"open":474,"high":474,"low":430,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":504,"vwap":749},"2026-07-13",40.1235,-0.2865,-0.71,1388.214714,40.2203,{"date":751,"open":752,"high":753,"low":754,"close":447,"change":755,"percent_change":485,"volume":756,"transactions":9,"vwap":447},"2026-07-10",40.34,40.5,40.263,0.135,3000,{"date":758,"open":711,"high":759,"low":711,"close":760,"change":761,"percent_change":762,"volume":756,"transactions":9,"vwap":760},"2026-07-09",40.46,40.275,0.306,0.77,{"date":764,"open":765,"high":650,"low":766,"close":767,"change":768,"percent_change":52,"volume":769,"transactions":9,"vwap":767},"2026-07-08",40.040001,39.82,39.969,-0.266,3300,{"date":771,"open":378,"high":772,"low":773,"close":774,"change":775,"percent_change":105,"volume":776,"transactions":9,"vwap":774},"2026-07-07",40.29,40.155,40.235,-0.195,3600,{"date":778,"open":474,"high":438,"low":461,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-06",40.43,0.244,0.61,4100,{"date":784,"open":785,"high":785,"low":786,"close":787,"change":788,"percent_change":459,"volume":789,"transactions":9,"vwap":787},"2026-07-02",40.37,40.029999,40.186,0.076,6800,{"date":791,"open":380,"high":792,"low":430,"close":430,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":430},"2026-07-01",40.295,-0.395,-0.98,2900,{"date":797,"open":759,"high":798,"low":759,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-30",40.505,0.204,0.51,1600,{"date":803,"open":473,"high":446,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-29",40.17,40.301,0.251,0.63,15100,{"date":810,"open":429,"high":465,"low":811,"close":812,"change":813,"percent_change":502,"volume":814,"transactions":9,"vwap":812},"2026-06-26",40.0099983,40.049999,-0.33,5600,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-25",40.525,40.55,40.26,40.38,0.072,0.18,4200,{"date":825,"open":820,"high":826,"low":827,"close":827,"change":828,"percent_change":115,"volume":769,"transactions":9,"vwap":827},"2026-06-24",40.485,40.308,-0.13,{"date":830,"open":819,"high":818,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-23",40.13,40.438,-0.307,-0.75,12300,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":392,"volume":843,"transactions":9,"vwap":841},"2026-06-22",40.9,40.91,40.63,40.745,-0.117,3900,{"date":845,"open":846,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-18",41.21,40.8,40.862,0.059,0.14,5100,{"date":853,"open":854,"high":855,"low":847,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-17",41.12,41.43,40.803,-0.244,-0.59,8800,{"date":861,"open":862,"high":863,"low":864,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-16",41.060001,41.23,41.047001,0.427,1.05,6200,{"date":869,"open":870,"high":871,"low":872,"close":872,"change":873,"percent_change":722,"volume":874,"transactions":9,"vwap":872},"2026-06-15",41.09,41.26,40.62,-0.07,17500,{"date":876,"open":872,"high":877,"low":398,"close":615,"change":599,"percent_change":699,"volume":878,"transactions":9,"vwap":615},"2026-06-12",40.74,6100,{"date":880,"open":188,"high":464,"low":188,"close":456,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":456},"2026-06-11",0.675,1.7,4900,{"date":885,"open":886,"high":447,"low":887,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-10",40.099998,39.775,0.005,0.01,4400,{"date":892,"open":388,"high":438,"low":893,"close":419,"change":894,"percent_change":80,"volume":895,"transactions":9,"vwap":419},"2026-06-09",39.69,-0.317,8700,{"date":897,"open":719,"high":483,"low":898,"close":898,"change":899,"percent_change":144,"volume":900,"transactions":9,"vwap":898},"2026-06-08",40.087002,-0.009,7300,{"date":902,"open":903,"high":904,"low":704,"close":905,"change":906,"percent_change":907,"volume":867,"transactions":9,"vwap":905},"2026-06-05",40.54,40.6,40.096001,-0.944,-2.3,{"date":909,"open":847,"high":910,"low":911,"close":910,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":910},"2026-06-04",41.040001,40.777,0.262,0.64,8600,{"date":916,"open":917,"high":839,"low":918,"close":919,"change":920,"percent_change":52,"volume":921,"transactions":9,"vwap":919},"2026-06-03",40.83,40.75,40.778,-0.272,6500,{"date":923,"open":924,"high":925,"low":926,"close":925,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":925},"2026-06-02",40.87,41.049999,40.79,0.4,0.98,18600,{"date":931,"open":447,"high":932,"low":379,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-01",40.73,40.65,0.125,0.31,4300,{"date":938,"open":939,"high":940,"low":939,"close":817,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":817},"2026-05-29",40.31,40.56,0.315,0.78,5400,{"date":945,"open":946,"high":623,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-28",39.91,39.83,40.21,0.264,0.66,5000,{"date":953,"open":380,"high":380,"low":954,"close":955,"change":956,"percent_change":45,"volume":957,"transactions":9,"vwap":955},"2026-05-27",39.784,39.946,-0.085,6900,{"date":959,"open":811,"high":658,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-26",39.882,40.030998,0.172,0.43,7100,{"date":966,"open":967,"high":685,"low":967,"close":968,"change":969,"percent_change":627,"volume":970,"transactions":9,"vwap":968},"2026-05-22",39.76,39.859,0.231,14600,{"date":972,"open":207,"high":973,"low":207,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-21",39.628,0.166,0.42,3700,{"date":978,"open":979,"high":980,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-20",38.99,39.462,0.527,1.35,3800,{"date":985,"open":225,"high":986,"low":987,"close":987,"change":988,"percent_change":275,"volume":890,"transactions":9,"vwap":987},"2026-05-19",39.09,38.935,-0.435,{"date":990,"open":991,"high":992,"low":993,"close":992,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":992},"2026-05-18",39.36,39.37,39.099998,0.03,0.08,7500,{"date":998,"open":999,"high":999,"low":198,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-15",39.53,39.34,-0.424,-1.07,2200,{"date":1005,"open":1006,"high":947,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-14",39.58,39.764,0.538,1.37,6000,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1015,"change":1016,"percent_change":730,"volume":801,"transactions":9,"vwap":1015},"2026-05-13",39.040001,39.27,39.226,0.051,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1020,"change":1022,"percent_change":689,"volume":1023,"transactions":9,"vwap":1020},"2026-05-12",38.975,39.175,38.86,-0.005,1200,{"date":1025,"open":1026,"high":206,"low":1026,"close":301,"change":873,"percent_change":1027,"volume":1028,"transactions":9,"vwap":301},"2026-05-11",39.12,-0.18,8000,{"date":1030,"open":1031,"high":1032,"low":1031,"close":207,"change":1033,"percent_change":1034,"volume":769,"transactions":9,"vwap":207},"2026-05-08",39.195,39.315,0.1,0.26,{"date":1036,"open":291,"high":291,"low":1037,"close":321,"change":105,"percent_change":1038,"volume":1039,"transactions":9,"vwap":321},"2026-05-07",39.060001,-1.21,5700,{"date":1041,"open":291,"high":1042,"low":291,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-06",39.63,0.56,1.43,14400,{"date":1047,"open":1048,"high":321,"low":1049,"close":225,"change":219,"percent_change":1050,"volume":1051,"transactions":9,"vwap":225},"2026-05-05",38.92,38.875,1.17,8900,{"date":1053,"open":1054,"high":1048,"low":1055,"close":1056,"change":1057,"percent_change":747,"volume":1058,"transactions":9,"vwap":1056},"2026-05-04",38.78,38.58,38.62,-0.276,10700,{"date":1060,"open":225,"high":1061,"low":1062,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-01",39.11,38.896,-0.064,-0.16,14800,{"date":1067,"open":1068,"high":1069,"low":1070,"close":331,"change":1071,"percent_change":1072,"volume":1010,"transactions":9,"vwap":331},"2026-04-30",38.54,39,38.475,0.845,2.22,{"date":1074,"open":1075,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":149,"volume":1079,"transactions":9,"vwap":1077},"2026-04-29",38.21,37.9,38.115,-0.135,14200,{"date":1081,"open":1082,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-04-28",38.32,38.09,38.25,-0.155,-0.4,7400,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":105,"volume":1095,"transactions":9,"vwap":1093},"2026-04-27",38.46,38.52,38.35,38.405,-0.185,9600,{"date":1097,"open":1098,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":996,"transactions":9,"vwap":1100},"2026-04-24",38.8,38.516,38.59,-0.177,-0.46,{"date":1104,"open":264,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-23",38.97,38.73,38.767,-0.238,-0.61,4700,{"date":1112,"open":986,"high":986,"low":1113,"close":1114,"change":1115,"percent_change":699,"volume":1116,"transactions":9,"vwap":1114},"2026-04-22",38.9,39.0050011,0.229,17100,{"date":1118,"open":1061,"high":1119,"low":1120,"close":1120,"change":1121,"percent_change":813,"volume":1122,"transactions":9,"vwap":1120},"2026-04-21",39.13,38.776,-0.129,9300,{"date":1124,"open":246,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":120,"volume":1129,"transactions":9,"vwap":1127},"2026-04-20",39.029999,38.87,38.905,-0.045,25100,{"date":1131,"open":1132,"high":986,"low":1132,"close":246,"change":1133,"percent_change":1134,"volume":1087,"transactions":9,"vwap":246},"2026-04-17",38.64,0.513,1.33,{"date":1136,"open":1090,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":459,"volume":1141,"transactions":9,"vwap":1139},"2026-04-16",38.5,38.39,38.437,0.074,10000,{"date":1143,"open":1090,"high":1090,"low":1144,"close":1145,"change":1146,"percent_change":120,"volume":1147,"transactions":9,"vwap":1145},"2026-04-15",38.18,38.363,-0.048,8200,{"date":1149,"open":1084,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1079,"transactions":9,"vwap":1152},"2026-04-14",38.42,38.19,38.411,0.218,0.57,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1158,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1158},"2026-04-13",37.81,38.193,37.73,0.417,1.1,4800,{"date":1164,"open":1076,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":115,"volume":1169,"transactions":9,"vwap":1167},"2026-04-10",37.93,37.66,37.776,-0.122,35700,{"date":1171,"open":1172,"high":1173,"low":1172,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-09",37.65,38.0099983,37.898,0.255,0.68,15600,{"date":1179,"open":1180,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-08",37.88,37.41,37.643,1.033,2.82,13400,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1189,"change":889,"percent_change":994,"volume":1190,"transactions":9,"vwap":1189},"2026-04-07",36.3,36.61,7600,{"date":1192,"open":1193,"high":1193,"low":1194,"close":1195,"change":799,"percent_change":1043,"volume":1196,"transactions":9,"vwap":1195},"2026-04-06",36.88,36.35,36.6,6300,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-02",36.53,35.967,36.396,-0.034,-0.09,14700,{"date":1206,"open":1207,"high":1207,"low":1208,"close":1209,"change":780,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-04-01",36.9,36.37,36.43,0.67,9700,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-03-31",35.69,36.21,35.59,36.186,0.896,2.54,12200,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1102,"volume":1228,"transactions":9,"vwap":1226},"2026-03-30",35.453,35.756,35.14,35.29,-0.163,8300,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1223,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1223},"2026-03-27",35.77,35.824,35.43,-0.517,-1.44,5800,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-03-26",36.029999,36.31,35.963,35.97,-0.54,-1.48,9900,{"date":1247,"open":1248,"high":1248,"low":1249,"close":1250,"change":71,"percent_change":459,"volume":1251,"transactions":9,"vwap":1250},"2026-03-25",36.73,36.33,36.51,22500,{"date":1253,"open":1254,"high":1250,"low":1254,"close":1255,"change":1256,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-03-24",36.0099983,36.44,0,2600,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1255,"change":963,"percent_change":1263,"volume":874,"transactions":9,"vwap":1255},"2026-03-23",36.54,36.74,36.351,1.19,{"date":1265,"open":1266,"high":1266,"low":1267,"close":1254,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1254},"2026-03-20",36.94,35.83,-0.88,-2.39,13700,{"date":1272,"open":1273,"high":1274,"low":1239,"close":1274,"change":201,"percent_change":982,"volume":1275,"transactions":9,"vwap":1274},"2026-03-19",36.07,36.89,13200,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":936,"transactions":9,"vwap":1281},"2026-03-18",36.69,36.71,36.32,36.4,-0.451,-1.22,{"date":1285,"open":1286,"high":1286,"low":1287,"close":1287,"change":1288,"percent_change":653,"volume":1289,"transactions":9,"vwap":1287},"2026-03-17",37.029999,36.851,0.041,2300,{"date":1291,"open":1292,"high":1293,"low":1292,"close":1294,"change":935,"percent_change":401,"volume":1295,"transactions":9,"vwap":1294},"2026-03-16",36.7,36.865,36.81,6600,{"date":1297,"open":1298,"high":1298,"low":1299,"close":1300,"change":1085,"percent_change":1301,"volume":883,"transactions":9,"vwap":1300},"2026-03-13",37.0099983,36.45,36.5,-0.42,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-12",36.8,36.995,36.655,-0.645,-1.73,5500,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":730,"percent_change":1316,"volume":1270,"transactions":9,"vwap":1315},"2026-03-11",37.14,37.31,37.125,37.3,0.35,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":285,"volume":914,"transactions":9,"vwap":1322},"2026-03-10",37.215,37.43,37.135,37.17,-0.041,{"date":1325,"open":1326,"high":1327,"low":1255,"close":1328,"change":1329,"percent_change":1210,"volume":1010,"transactions":9,"vwap":1328},"2026-03-09",36.56,37.28,37.211,0.249,{"date":1331,"open":1332,"high":1333,"low":1279,"close":1334,"change":1335,"percent_change":1283,"volume":1245,"transactions":9,"vwap":1334},"2026-03-06",37.02,37.080002,36.962,-0.458,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1086,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-03-05",37.6,37.647,37.077999,37.42,-1.06,11600,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-04",37.71,37.995,37.495,37.82,0.147,0.39,21200,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1002,"volume":1360,"transactions":9,"vwap":1358},"2026-03-03",37.5,37.685,37.09,37.673,-0.407,21300,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":559,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-03-02",37.655,38.16,37.62,38.080002,0.32,9200,{"date":1370,"open":1371,"high":1372,"low":1371,"close":1372,"change":22,"percent_change":1373,"volume":1087,"transactions":9,"vwap":1372},"2026-02-27",37.58,37.96,-1.17,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1377,"change":485,"percent_change":295,"volume":814,"transactions":9,"vwap":1377},"2026-02-26",38.07,38.41,37.78,{"date":1380,"open":1084,"high":1084,"low":1381,"close":1376,"change":850,"percent_change":580,"volume":874,"transactions":9,"vwap":1376},"2026-02-25",37.92,{"date":1383,"open":1349,"high":1384,"low":1385,"close":1165,"change":71,"percent_change":822,"volume":867,"transactions":9,"vwap":1165},"2026-02-24",38.014999,37.7,{"date":1387,"open":1388,"high":710,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":835,"transactions":9,"vwap":1390},"2026-02-23",38.47,37.74,37.86,-0.51,-1.33,{"date":1394,"open":1083,"high":1395,"low":1396,"close":1395,"change":1397,"percent_change":219,"volume":1398,"transactions":9,"vwap":1395},"2026-02-20",38.37,38.060001,0.17,14300,{"date":1400,"open":1401,"high":1395,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-02-19",38.28,38.11,38.2,-0.14,-0.37,14500,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":850,"percent_change":580,"volume":1413,"transactions":9,"vwap":1412},"2026-02-18",38.29,38.43,38.195,38.34,16500,{"date":1415,"open":1416,"high":1084,"low":1417,"close":1403,"change":1418,"percent_change":730,"volume":1419,"transactions":9,"vwap":1403},"2026-02-17",38.029999,37.845,0.05,34300,{"date":1421,"open":1068,"high":1068,"low":1422,"close":1423,"change":569,"percent_change":1033,"volume":1424,"transactions":9,"vwap":1423},"2026-02-13",38,38.15,33600,{"date":1426,"open":1427,"high":1428,"low":1376,"close":1402,"change":1243,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1402},"2026-02-12",38.76,38.81,-1.4,17400,{"date":1432,"open":1433,"high":1048,"low":1388,"close":1434,"change":1435,"percent_change":559,"volume":1436,"transactions":9,"vwap":1434},"2026-02-11",38.82,38.65,0.046,16900,{"date":1438,"open":1106,"high":1433,"low":1439,"close":1439,"change":1440,"percent_change":1404,"volume":1177,"transactions":9,"vwap":1439},"2026-02-10",38.604,-0.056,{"date":1442,"open":265,"high":265,"low":1150,"close":1443,"change":459,"percent_change":201,"volume":1444,"transactions":9,"vwap":1443},"2026-02-09",38.66,18700,{"date":1446,"open":1447,"high":1388,"low":1447,"close":1388,"change":1448,"percent_change":1449,"volume":983,"transactions":9,"vwap":1388},"2026-02-06",37.977,0.949,2.53,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1122,"transactions":9,"vwap":1455},"2026-02-05",37.61,37.835,37.445,37.521,-0.239,-0.63,{"date":1459,"open":1460,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-02-04",38.02,37.59,37.76,-0.209,-0.55,10600,{"date":1467,"open":1468,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":739,"volume":1472,"transactions":9,"vwap":1470},"2026-02-03",38.175,37.725,37.969,0.082,15500,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-02-02",37.55,37.934,37.51,37.887,0.281,0.75,2700,{"date":1483,"open":1346,"high":1159,"low":1315,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-01-30",37.606,-0.227,-0.6,12000,{"date":1489,"open":1389,"high":1460,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-01-29",37.526,37.833,0.056,0.15,17000,{"date":1496,"open":1497,"high":1180,"low":1498,"close":1498,"change":1499,"percent_change":285,"volume":1500,"transactions":9,"vwap":1498},"2026-01-28",37.848,37.777,-0.042,4600,{"date":1502,"open":1503,"high":1504,"low":1503,"close":1505,"change":1506,"percent_change":1507,"volume":867,"transactions":9,"vwap":1505},"2026-01-27",37.585,37.849,37.819,0.339,0.9,{"date":1509,"open":1313,"high":1510,"low":1313,"close":1511,"change":1512,"percent_change":1513,"volume":795,"transactions":9,"vwap":1511},"2026-01-26",37.535,37.48,0.179,0.48,{"date":1515,"open":1315,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":267,"volume":1520,"transactions":9,"vwap":1518},"2026-01-23",37.38,37.25,37.301,-0.133,2800,{"date":1522,"open":1523,"high":1523,"low":1181,"close":1524,"change":1525,"percent_change":-6,"volume":1526,"transactions":9,"vwap":1524},"2026-01-22",37.8,37.434,-0.001,2500,{"date":1528,"open":1529,"high":1530,"low":1529,"close":1531,"change":1532,"percent_change":1533,"volume":823,"transactions":9,"vwap":1531},"2026-01-21",37.19,37.47,37.435,0.355,0.96,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1333,"change":1539,"percent_change":1540,"volume":1343,"transactions":9,"vwap":1333},"2026-01-20",37.322,37.39,37.075001,-0.702,-1.86,{"date":1542,"open":1543,"high":1157,"low":1543,"close":1544,"change":1545,"percent_change":1043,"volume":1546,"transactions":9,"vwap":1544},"2026-01-16",37.57,37.782,0.211,5300,{"date":1548,"open":1389,"high":1549,"low":1550,"close":1550,"change":934,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2026-01-15",37.75,37.571,0.33,5900,{"date":1554,"open":1555,"high":1555,"low":1517,"close":1556,"change":1557,"percent_change":1558,"volume":1028,"transactions":9,"vwap":1556},"2026-01-14",37.46,37.446,-0.162,-0.43,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":450,"volume":1566,"transactions":9,"vwap":1564},"2026-01-13",37.587,37.67,37.56,37.608,-0.019,13300,{"date":1568,"open":1322,"high":1569,"low":1322,"close":1570,"change":1571,"percent_change":219,"volume":867,"transactions":9,"vwap":1570},"2026-01-12",37.63,37.627,0.167,{"date":1573,"open":1574,"high":1555,"low":1575,"close":1555,"change":1513,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1555},"2026-01-09",37.18,37.16,1.3,12400,{"date":1579,"open":1248,"high":1298,"low":1580,"close":1581,"change":1397,"percent_change":1582,"volume":769,"transactions":9,"vwap":1581},"2026-01-08",36.713,36.98,0.46,{"date":1584,"open":1585,"high":1586,"low":1294,"close":1294,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1294},"2026-01-07",37.07,37.12,-0.316,-0.85,11300,{"date":1591,"open":1592,"high":1574,"low":1592,"close":1593,"change":1594,"percent_change":1480,"volume":1595,"transactions":9,"vwap":1593},"2026-01-06",36.85,37.126,0.276,3100,{"date":1597,"open":1294,"high":1598,"low":1599,"close":1592,"change":1600,"percent_change":1601,"volume":789,"transactions":9,"vwap":1592},"2026-01-05",36.91,36.72,0.337,0.92,{"date":1603,"open":1280,"high":1326,"low":1604,"close":1605,"change":1606,"percent_change":866,"volume":776,"transactions":9,"vwap":1605},"2026-01-02",36.15,36.513,0.381,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1611,"change":1612,"percent_change":834,"volume":1613,"transactions":9,"vwap":1611},"2025-12-31",36.26,36.27,36.132,-0.273,1800,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":45,"volume":1546,"transactions":9,"vwap":1619},"2025-12-30",36.41,36.833,36.391,36.405,-0.075,{"date":1622,"open":1623,"high":1326,"low":1299,"close":1623,"change":1624,"percent_change":1405,"volume":1295,"transactions":9,"vwap":1623},"2025-12-29",36.48,-0.136,{"date":1626,"open":1627,"high":1306,"low":1628,"close":1629,"change":1063,"percent_change":722,"volume":1595,"transactions":9,"vwap":1629},"2025-12-26",36.58,36.57,36.616,{"date":1631,"open":1199,"high":1292,"low":1300,"close":1632,"change":1633,"percent_change":822,"volume":951,"transactions":9,"vwap":1632},"2025-12-24",36.68,0.066,{"date":1635,"open":1636,"high":1637,"low":1636,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2025-12-23",36.542,36.66,36.614,0.034,0.09,9500,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1627,"change":599,"percent_change":950,"volume":782,"transactions":9,"vwap":1627},"2025-12-22",36.47,36.62,36.425,{"date":1648,"open":1649,"high":1616,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":921,"transactions":9,"vwap":1650},"2025-12-19",36.24,36.34,0.275,0.76,{"date":1654,"open":1649,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1295,"transactions":9,"vwap":1657},"2025-12-18",36.336,36.060001,36.064999,0.192,0.54,{"date":1661,"open":1662,"high":1662,"low":1267,"close":1663,"change":1664,"percent_change":1665,"volume":1368,"transactions":9,"vwap":1663},"2025-12-17",36.67,35.873,-0.373,-1.03,{"date":1667,"open":1188,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":747,"volume":1566,"transactions":9,"vwap":1670},"2025-12-16",36.36,36.13,36.246,-0.258,{"date":1673,"open":1278,"high":1278,"low":1208,"close":1674,"change":1675,"percent_change":1676,"volume":1546,"transactions":9,"vwap":1674},"2025-12-15",36.504,-0.072,-0.2,{"date":1678,"open":1581,"high":1581,"low":1199,"close":1679,"change":1680,"percent_change":1681,"volume":878,"transactions":9,"vwap":1679},"2025-12-12",36.576,-0.467,-1.26,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":450,"volume":1689,"transactions":9,"vwap":1687},"2025-12-11",37.060001,37.129,36.775,37.042999,-0.018,6700,{"date":1691,"open":1195,"high":1692,"low":1195,"close":1692,"change":1693,"percent_change":1044,"volume":1694,"transactions":9,"vwap":1692},"2025-12-10",37.061001,0.521,1400,{"date":1696,"open":1697,"high":1304,"low":1260,"close":1260,"change":1698,"percent_change":1699,"volume":1095,"transactions":9,"vwap":1260},"2025-12-09",36.635,-0.016,-0.04,{"date":1701,"open":1592,"high":1592,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":964,"transactions":9,"vwap":1703},"2025-12-08",36.545,36.556,-0.086,-0.23,{"date":1707,"open":1599,"high":1708,"low":1709,"close":1709,"change":1710,"percent_change":1034,"volume":867,"transactions":9,"vwap":1709},"2025-12-05",36.77,36.642,0.095,{"date":1712,"open":1713,"high":1714,"low":1713,"close":1715,"change":1716,"percent_change":1418,"volume":1717,"transactions":9,"vwap":1715},"2025-12-04",36.541,36.59,36.547,0.017,800,{"date":1719,"open":1720,"high":1195,"low":1650,"close":1199,"change":1721,"percent_change":1161,"volume":1722,"transactions":9,"vwap":1199},"2025-12-03",36.38,0.397,8100,{"date":1724,"open":1725,"high":1609,"low":1669,"close":1726,"change":1727,"percent_change":995,"volume":1546,"transactions":9,"vwap":1726},"2025-12-02",36.218,36.133,0.028,{"date":1729,"open":1194,"high":1194,"low":1730,"close":1730,"change":988,"percent_change":1731,"volume":1552,"transactions":9,"vwap":1730},"2025-12-01",36.105,-1.19,{"date":1733,"open":1734,"high":1260,"low":1734,"close":1260,"change":1735,"percent_change":1736,"volume":1039,"transactions":9,"vwap":1260},"2025-11-28",36.315,0.253,0.7,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":401,"volume":996,"transactions":9,"vwap":1742},"2025-11-26",36.12,36.39,36.095001,36.287,0.307,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1747,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1747},"2025-11-25",35.51,35.98,35.48,0.469,1.32,21800,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":823,"transactions":9,"vwap":1757},"2025-11-24",35.275,35.55,35.2,35.511,0.426,1.21,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1368,"transactions":9,"vwap":1765},"2025-11-21",35.07,35.314,35.060001,35.084999,0.259,0.74,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1772,"change":1773,"percent_change":275,"volume":1481,"transactions":9,"vwap":1772},"2025-11-20",35.72,35.916,34.826,-0.387,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":927,"volume":1520,"transactions":9,"vwap":1779},"2025-11-19",35.27,35.315,35.036999,35.213,0.141,{"date":1782,"open":1762,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":115,"volume":795,"transactions":9,"vwap":1785},"2025-11-18",35.224,34.881,35.071999,-0.111,{"date":1788,"open":1789,"high":1789,"low":1790,"close":1791,"change":1671,"percent_change":372,"volume":1595,"transactions":9,"vwap":1791},"2025-11-17",35.63,35.02,35.183,{"date":1793,"open":1776,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":100,"volume":1270,"transactions":9,"vwap":1796},"2025-11-14",35.62,35.132,35.441,-0.107,{"date":1799,"open":1215,"high":1215,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-11-13",35.54,35.548,-0.693,-1.91,12500,{"date":1806,"open":1807,"high":1808,"low":1604,"close":1809,"change":1810,"percent_change":1659,"volume":895,"transactions":9,"vwap":1809},"2025-11-12",36.199,36.281,36.241,0.193,{"date":1812,"open":1668,"high":1668,"low":1813,"close":1814,"change":1815,"percent_change":975,"volume":1816,"transactions":9,"vwap":1814},"2025-11-11",35.88,36.048,0.151,11100,{"date":1818,"open":1819,"high":1819,"low":1214,"close":1820,"change":1821,"percent_change":1822,"volume":867,"transactions":9,"vwap":1820},"2025-11-10",35.9,35.897,0.362,1.02,{"date":1824,"open":1825,"high":1825,"low":1756,"close":1826,"change":237,"percent_change":238,"volume":1827,"transactions":9,"vwap":1826},"2025-11-07",37,35.535,9000,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1289,"transactions":9,"vwap":1833},"2025-11-06",35.595,35.66,35.522,35.527,-0.202,-0.57,{"date":1837,"open":1838,"high":1839,"low":1838,"close":1840,"change":1545,"percent_change":699,"volume":1028,"transactions":9,"vwap":1840},"2025-11-05",35.41,35.849,35.729,{"date":1842,"open":1843,"high":1770,"low":1844,"close":1844,"change":1845,"percent_change":747,"volume":1003,"transactions":9,"vwap":1844},"2025-11-04",35.71,35.518,-0.255,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-11-03",35.76,35.821,35.68,35.773,-0.179,-0.5,7200,{"date":1856,"open":1273,"high":1273,"low":1857,"close":1858,"change":1859,"percent_change":392,"volume":878,"transactions":9,"vwap":1858},"2025-10-31",35.831,35.952,-0.105,{"date":1861,"open":1862,"high":1281,"low":1863,"close":1863,"change":1864,"percent_change":1301,"volume":1010,"transactions":9,"vwap":1863},"2025-10-30",36.11,36.056999,-0.153,{"date":1866,"open":1280,"high":1720,"low":1867,"close":1215,"change":1868,"percent_change":156,"volume":1869,"transactions":9,"vwap":1215},"2025-10-29",36.17,-0.087,4000,{"date":1871,"open":1872,"high":1209,"low":1873,"close":1873,"change":1874,"percent_change":722,"volume":823,"transactions":9,"vwap":1873},"2025-10-28",36.328,36.297,-0.063,{"date":1876,"open":1650,"high":1668,"low":1877,"close":1668,"change":1878,"percent_change":1533,"volume":1879,"transactions":9,"vwap":1668},"2025-10-27",36.22,0.344,10100,{"date":1881,"open":1882,"high":1862,"low":1883,"close":1884,"change":1651,"percent_change":762,"volume":1520,"transactions":9,"vwap":1884},"2025-10-24",36.058998,36.0019989,36.015999,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1889,"change":1890,"percent_change":1582,"volume":1147,"transactions":9,"vwap":1889},"2025-10-23",35.65,35.806,35.741,0.163,{"date":1892,"open":1819,"high":1819,"low":1893,"close":1894,"change":1895,"percent_change":372,"volume":1051,"transactions":9,"vwap":1894},"2025-10-22",35.47,35.578,-0.262,{"date":1897,"open":1850,"high":1898,"low":1850,"close":1899,"change":653,"percent_change":935,"volume":789,"transactions":9,"vwap":1899},"2025-10-21",35.92,35.84,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1480,"volume":1907,"transactions":9,"vwap":1905},"2025-10-20",35.7,35.74,35.616,35.73,0.266,5200,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":976,"transactions":9,"vwap":1913},"2025-10-17",35.34,35.5,35.26,35.464,0.134,0.38,{"date":1917,"open":1918,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":747,"volume":823,"transactions":9,"vwap":1920},"2025-10-16",36.14,35.296,35.33,-0.253,{"date":1923,"open":1899,"high":1898,"low":1746,"close":1924,"change":1925,"percent_change":1926,"volume":1236,"transactions":9,"vwap":1924},"2025-10-15",35.583,0.188,0.53,{"date":1928,"open":1929,"high":1930,"low":1929,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-10-14",35.075001,35.575,35.395,0.075,0.21,2100,{"date":1936,"open":1937,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1500,"transactions":9,"vwap":1939},"2025-10-13",35.52,35.155,35.32,0.72,2.08,{"date":1943,"open":1902,"high":1902,"low":25,"close":25,"change":1944,"percent_change":1945,"volume":900,"transactions":9,"vwap":25},"2025-10-10",-0.795,-2.25,{"date":1947,"open":1887,"high":1887,"low":1948,"close":1931,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1931},"2025-10-09",35.325,-0.233,-0.65,16200,{"date":1953,"open":1267,"high":1267,"low":1954,"close":1955,"change":1471,"percent_change":306,"volume":1956,"transactions":9,"vwap":1955},"2025-10-08",35.461,35.628,17300,{"date":1958,"open":1899,"high":1899,"low":1959,"close":1960,"change":1961,"percent_change":834,"volume":1804,"transactions":9,"vwap":1960},"2025-10-07",35.45,35.546,-0.269,{"date":1963,"open":1739,"high":1739,"low":1905,"close":1964,"change":1640,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-10-06",35.815,0.25,25700,{"date":1968,"open":1969,"high":1969,"low":1970,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-10-03",35.86,35.725,0.105,0.29,1700,{"date":1975,"open":1976,"high":1976,"low":1977,"close":1794,"change":237,"percent_change":238,"volume":921,"transactions":9,"vwap":1794},"2025-10-02",35.78,35.505,{"date":1979,"open":1980,"high":1981,"low":1980,"close":1981,"change":1982,"percent_change":1034,"volume":1309,"transactions":9,"vwap":1981},"2025-10-01",35.3,35.612,0.092,{"date":1984,"open":1985,"high":1937,"low":1986,"close":1937,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1937},"2025-09-30",35.35,35.25,0.129,0.36,10300,{"date":1991,"open":1748,"high":1748,"low":1992,"close":1993,"change":689,"percent_change":1994,"volume":1162,"transactions":9,"vwap":1993},"2025-09-29",35.335,35.391,-0.03,{"date":1996,"open":1997,"high":1997,"low":1998,"close":1998,"change":1999,"percent_change":580,"volume":1717,"transactions":9,"vwap":1998},"2025-09-26",35.485,35.401,0.131,{"date":2001,"open":2002,"high":2002,"low":1756,"close":1776,"change":1227,"percent_change":1102,"volume":843,"transactions":9,"vwap":1776},"2025-09-25",35.28,{"date":2004,"open":2005,"high":2005,"low":2005,"close":2005,"change":1557,"percent_change":1102,"volume":2006,"transactions":9,"vwap":2005},"2025-09-24",35.433,500,{"date":2008,"open":2009,"high":2010,"low":2011,"close":1830,"change":2012,"percent_change":2013,"volume":1481,"transactions":9,"vwap":1830},"2025-09-23",35.75,35.81,35.523,-0.109,-0.31,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2017,"change":2019,"percent_change":1582,"volume":921,"transactions":9,"vwap":2017},"2025-09-22",35.49,35.704,35.489,0.164,{"date":2021,"open":2022,"high":2022,"low":1910,"close":1800,"change":2023,"percent_change":1367,"volume":936,"transactions":9,"vwap":1800},"2025-09-19",35.94,0.113,{"date":2025,"open":2026,"high":1748,"low":2026,"close":2027,"change":1890,"percent_change":1582,"volume":1526,"transactions":9,"vwap":2027},"2025-09-18",35.329,35.427,{"date":2029,"open":2030,"high":2030,"low":2031,"close":2031,"change":2032,"percent_change":873,"volume":2033,"transactions":9,"vwap":2031},"2025-09-17",35.409,35.264,-0.026,2000,{"date":2035,"open":1267,"high":1267,"low":1776,"close":1226,"change":2036,"percent_change":822,"volume":996,"transactions":9,"vwap":1226},"2025-09-16",0.065,{"date":2038,"open":1939,"high":1939,"low":2039,"close":2040,"change":1933,"percent_change":2041,"volume":795,"transactions":9,"vwap":2040},"2025-09-15",35.12,35.225,0.6,{"date":2043,"open":1986,"high":1986,"low":2044,"close":2044,"change":2045,"percent_change":2046,"volume":843,"transactions":9,"vwap":2044},"2025-09-12",35.014999,-0.235,-0.67,{"date":2048,"open":2049,"high":1939,"low":1225,"close":1986,"change":1972,"percent_change":209,"volume":867,"transactions":9,"vwap":1986},"2025-09-11",35.16,{"date":2051,"open":25,"high":2052,"low":25,"close":2053,"change":2054,"percent_change":2055,"volume":1989,"transactions":9,"vwap":2053},"2025-09-10",35.080002,34.96,0.886,2.6,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":2013,"volume":1722,"transactions":9,"vwap":2061},"2025-09-09",34.060001,34.080002,34,34.074001,-0.106,{"date":2064,"open":2059,"high":2065,"low":2066,"close":2065,"change":2067,"percent_change":1551,"volume":795,"transactions":9,"vwap":2065},"2025-09-08",34.18,34.041,0.112,{"date":2069,"open":2070,"high":2071,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":1595,"transactions":9,"vwap":2071},"2025-09-05",33.975,34.068001,0.103,0.3,{"date":2075,"open":2076,"high":2077,"low":2076,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-09-04",33.809,33.99,33.965,0.288,0.86,900,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":285,"volume":2089,"transactions":9,"vwap":2087},"2025-09-03",33.68,33.725,33.563,33.677,-0.036,600,{"date":2091,"open":2092,"high":2093,"low":2092,"close":2093,"change":1519,"percent_change":680,"volume":1717,"transactions":9,"vwap":2093},"2025-09-02",33.48,33.713,{"date":2095,"open":2058,"high":2058,"low":2096,"close":2097,"change":156,"percent_change":248,"volume":1257,"transactions":9,"vwap":2097},"2025-08-29",33.76,33.846,{"date":2099,"open":2100,"high":2101,"low":2100,"close":2102,"change":2103,"percent_change":927,"volume":2104,"transactions":9,"vwap":2102},"2025-08-28",34.0099983,34.119,34.085999,0.136,1100,{"date":2106,"open":2107,"high":2108,"low":2107,"close":2109,"change":2110,"percent_change":1351,"volume":1023,"transactions":9,"vwap":2109},"2025-08-27",33.83,33.97,33.95,0.133,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2114,"change":2116,"percent_change":963,"volume":1257,"transactions":9,"vwap":2114},"2025-08-26",33.706,33.817,33.66,0.146,{"date":2118,"open":2096,"high":2096,"low":2119,"close":2119,"change":2120,"percent_change":22,"volume":2081,"transactions":9,"vwap":2119},"2025-08-25",33.671,-0.151,{"date":2122,"open":2123,"high":2124,"low":2123,"close":2125,"change":2126,"percent_change":2127,"volume":174,"transactions":9,"vwap":2125},"2025-08-22",33.56,33.85,33.822,0.534,1.6,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":166,"volume":878,"transactions":9,"vwap":2133},"2025-08-21",33.336,33.37,33.25,33.288,-0.232,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":789,"transactions":9,"vwap":2140},"2025-08-20",33.55,33.57,33.345,33.52,0.091,0.27,{"date":2144,"open":2145,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":166,"volume":174,"transactions":9,"vwap":2147},"2025-08-19",33.61,33.42,33.429,-0.231,{"date":2150,"open":2077,"high":2077,"low":2151,"close":2115,"change":2152,"percent_change":2153,"volume":801,"transactions":9,"vwap":2115},"2025-08-18",33.535,0.053,0.16,{"date":2155,"open":2156,"high":2157,"low":2156,"close":2158,"change":1834,"percent_change":1486,"volume":2159,"transactions":9,"vwap":2158},"2025-08-15",33.6,33.64,33.607,700,{"date":2161,"open":2162,"high":2107,"low":2162,"close":2076,"change":1565,"percent_change":2163,"volume":878,"transactions":9,"vwap":2076},"2025-08-14",33.7,-0.06,{"date":2165,"open":2166,"high":2166,"low":2166,"close":2166,"change":2167,"percent_change":822,"volume":2168,"transactions":9,"vwap":2166},"2025-08-13",33.828,0.061,300,{"date":2170,"open":2171,"high":2172,"low":2171,"close":2173,"change":2174,"percent_change":2175,"volume":782,"transactions":9,"vwap":2173},"2025-08-12",33.69,33.785,33.767,0.347,1.04,{"date":2177,"open":2178,"high":2178,"low":2179,"close":2146,"change":2180,"percent_change":2181,"volume":1526,"transactions":9,"vwap":2146},"2025-08-11",33.89,33.35,-0.028,-0.08,{"date":2183,"open":2184,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":807,"volume":983,"transactions":9,"vwap":2186},"2025-08-08",33.75,33.44,33.448,0.208,{"date":2189,"open":2190,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":120,"volume":2104,"transactions":9,"vwap":2192},"2025-08-07",33.94,33.19,33.24,-0.039,{"date":2195,"open":2196,"high":2196,"low":2197,"close":2197,"change":2198,"percent_change":1351,"volume":2168,"transactions":9,"vwap":2197},"2025-08-06",33.31,33.279,0.128,{"date":2200,"open":2201,"high":2201,"low":2202,"close":2202,"change":956,"percent_change":522,"volume":2006,"transactions":9,"vwap":2202},"2025-08-05",33.38,33.151,{"date":2204,"open":2205,"high":2206,"low":2205,"close":2206,"change":1582,"percent_change":2207,"volume":2104,"transactions":9,"vwap":2206},"2025-08-04",33.082001,33.236,1.4,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2211,"change":2213,"percent_change":794,"volume":2214,"transactions":9,"vwap":2211},"2025-08-01",32.68,32.776,32.67,-0.324,3200,{"date":2216,"open":2217,"high":2217,"low":2218,"close":2218,"change":45,"percent_change":1457,"volume":174,"transactions":9,"vwap":2218},"2025-07-31",33.41,33.099998,{"date":2220,"open":2221,"high":2221,"low":2196,"close":2196,"change":1834,"percent_change":1486,"volume":1003,"transactions":9,"vwap":2196},"2025-07-30",33.58,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2225,"change":2227,"percent_change":889,"volume":2228,"transactions":9,"vwap":2225},"2025-07-29",33.5,33.512,33.45,0.003,400,{"date":2230,"open":2231,"high":2231,"low":2231,"close":2231,"change":2232,"percent_change":1699,"volume":1717,"transactions":9,"vwap":2231},"2025-07-28",33.509,-0.015,{"date":2234,"open":2235,"high":2138,"low":2236,"close":2237,"change":1815,"percent_change":219,"volume":2089,"transactions":9,"vwap":2237},"2025-07-25",33.47,33.43,33.524,{"date":2239,"open":2240,"high":2240,"low":2241,"close":2241,"change":2242,"percent_change":1397,"volume":2243,"transactions":9,"vwap":2241},"2025-07-24",33.81,33.373,0.058,1500,{"date":2245,"open":2246,"high":2247,"low":2246,"close":2247,"change":2248,"percent_change":219,"volume":1717,"transactions":9,"vwap":2247},"2025-07-23",33.21,33.315,0.148,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2252,"change":2254,"percent_change":739,"volume":1934,"transactions":9,"vwap":2252},"2025-07-22",32.97,33.167,32.75,0.073,{"date":2256,"open":2257,"high":2196,"low":2258,"close":2258,"change":144,"percent_change":2163,"volume":1289,"transactions":9,"vwap":2258},"2025-07-21",33.23,33.094002,{"date":2260,"open":2146,"high":2146,"low":2218,"close":2261,"change":2262,"percent_change":149,"volume":782,"transactions":9,"vwap":2261},"2025-07-18",33.114,-0.115,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":761,"percent_change":2269,"volume":801,"transactions":9,"vwap":2268},"2025-07-17",33.09,33.26,33.084999,33.229,0.93,{"date":2271,"open":2272,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":627,"volume":2159,"transactions":9,"vwap":2274},"2025-07-16",33.2,32.51,32.923,0.189,{"date":2277,"open":2278,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":52,"volume":795,"transactions":9,"vwap":2280},"2025-07-15",32.91,32.73,32.734,-0.216,{"date":2283,"open":2284,"high":2285,"low":2284,"close":2285,"change":1140,"percent_change":306,"volume":2286,"transactions":9,"vwap":2285},"2025-07-14",32.78,32.95,3400,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":1853,"volume":1613,"transactions":9,"vwap":2292},"2025-07-11",32.89,32.94,32.864,32.876,-0.164,{"date":2295,"open":2296,"high":2265,"low":2297,"close":2298,"change":1933,"percent_change":913,"volume":2299,"transactions":9,"vwap":2298},"2025-07-10",33.0099983,32.96,33.040001,1900,{"date":2301,"open":2302,"high":2303,"low":2302,"close":2303,"change":850,"percent_change":963,"volume":2006,"transactions":9,"vwap":2303},"2025-07-09",32.786,32.83,{"date":2305,"open":2306,"high":2284,"low":2307,"close":2307,"change":2308,"percent_change":144,"volume":801,"transactions":9,"vwap":2307},"2025-07-08",32.711,32.69,-0.007,{"date":2310,"open":2290,"high":2290,"low":2311,"close":2312,"change":2313,"percent_change":2314,"volume":1110,"transactions":9,"vwap":2312},"2025-07-07",32.61,32.697,-0.296,-0.9,{"date":2316,"open":2303,"high":2317,"low":2303,"close":2317,"change":1735,"percent_change":762,"volume":2089,"transactions":9,"vwap":2317},"2025-07-03",32.993,{"date":2319,"open":2320,"high":2321,"low":2320,"close":2321,"change":2322,"percent_change":2323,"volume":1500,"transactions":9,"vwap":2321},"2025-07-02",32.49,32.74,0.346,1.07,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":2110,"percent_change":663,"volume":1500,"transactions":9,"vwap":2329},"2025-07-01",32.24,32.408,32.218,32.394,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2333,"change":2335,"percent_change":2336,"volume":776,"transactions":9,"vwap":2333},"2025-06-30",32.21,32.261,32.11,0.226,0.71,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":821,"percent_change":306,"volume":921,"transactions":9,"vwap":2342},"2025-06-27",32.049999,32.13,31.96,32.035,{"date":2344,"open":2345,"high":2346,"low":2345,"close":2347,"change":2348,"percent_change":2349,"volume":2243,"transactions":9,"vwap":2347},"2025-06-26",31.86,31.99,31.963,0.299,0.94,{"date":2351,"open":2352,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":1301,"volume":2356,"transactions":9,"vwap":2354},"2025-06-25",31.73,31.6,31.664,-0.132,2400,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2360,"change":2362,"percent_change":2363,"volume":1500,"transactions":9,"vwap":2360},"2025-06-24",31.67,31.796,31.66,0.351,1.12,{"date":2365,"open":2366,"high":2367,"low":2366,"close":2367,"change":2368,"percent_change":2369,"volume":1257,"transactions":9,"vwap":2367},"2025-06-23",31.31,31.445,0.195,0.62,{"date":2371,"open":2372,"high":2372,"low":2373,"close":2373,"change":2374,"percent_change":1027,"volume":2104,"transactions":9,"vwap":2373},"2025-06-20",31.27,31.25,-0.057,{"date":2376,"open":2377,"high":2377,"low":2378,"close":2378,"change":849,"percent_change":459,"volume":2228,"transactions":9,"vwap":2378},"2025-06-18",31.43,31.307,{"date":2380,"open":2381,"high":2377,"low":2382,"close":2382,"change":2383,"percent_change":2046,"volume":2033,"transactions":9,"vwap":2382},"2025-06-17",31.42,31.248,-0.211,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2388,"change":2389,"percent_change":485,"volume":2081,"transactions":9,"vwap":2388},"2025-06-16",31.54,31.61,31.459,0.106,{"date":2391,"open":2392,"high":2393,"low":2392,"close":2394,"change":2395,"percent_change":156,"volume":1309,"transactions":9,"vwap":2394},"2025-06-13",31.17,31.55,31.353,-0.077,{"date":2397,"open":2392,"high":2377,"low":2392,"close":2377,"change":935,"percent_change":173,"volume":1694,"transactions":9,"vwap":2377},"2025-06-12",{"date":2399,"open":2400,"high":2401,"low":2400,"close":2401,"change":1639,"percent_change":653,"volume":2089,"transactions":9,"vwap":2401},"2025-06-11",31.01,31.12,{"date":2403,"open":2404,"high":2405,"low":2404,"close":2406,"change":2407,"percent_change":935,"volume":1087,"transactions":9,"vwap":2406},"2025-06-10",30.9,31.39,31.086,0.097,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":1435,"percent_change":1493,"volume":1051,"transactions":9,"vwap":2413},"2025-06-09",30.94,31.08,30.86,30.989,{"date":2415,"open":2410,"high":2416,"low":2417,"close":2418,"change":1329,"percent_change":352,"volume":2214,"transactions":9,"vwap":2418},"2025-06-06",31,30.914,30.943,{"date":2420,"open":2421,"high":2422,"low":2421,"close":2423,"change":2424,"percent_change":1203,"volume":1087,"transactions":9,"vwap":2423},"2025-06-05",30.68,30.88,30.694,-0.027,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":899,"percent_change":1994,"volume":2431,"transactions":9,"vwap":2430},"2025-06-04",30.83,30.89,30.71,30.721,4500,{"date":2433,"open":2434,"high":2435,"low":2434,"close":2435,"change":912,"percent_change":2080,"volume":914,"transactions":9,"vwap":2435},"2025-06-03",30.51,30.73,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2439,"change":2275,"percent_change":2369,"volume":2089,"transactions":9,"vwap":2439},"2025-06-02",30.09,30.468,30.080999,{"date":2442,"open":2443,"high":2444,"low":2443,"close":2445,"change":2446,"percent_change":739,"volume":1481,"transactions":9,"vwap":2445},"2025-05-30",30.1,30.32,30.279,0.067,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":1492,"percent_change":459,"volume":1613,"transactions":9,"vwap":2452},"2025-05-29",30.21,30.22,30.12,30.212,{"date":2454,"open":2455,"high":2455,"low":2455,"close":2455,"change":2456,"percent_change":248,"volume":2457,"transactions":9,"vwap":2455},"2025-05-28",30.156,-0.214,100,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2461,"change":2463,"percent_change":2464,"volume":1907,"transactions":9,"vwap":2461},"2025-05-27",30.059999,30.37,30.049999,0.644,2.17,{"date":2466,"open":2467,"high":2468,"low":2467,"close":2468,"change":2469,"percent_change":1950,"volume":2243,"transactions":9,"vwap":2468},"2025-05-23",29.59,29.726,-0.194,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2474,"change":2475,"percent_change":100,"volume":2089,"transactions":9,"vwap":2474},"2025-05-22",30,30.08,29.92,-0.091,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2480,"change":2481,"percent_change":2482,"volume":2159,"transactions":9,"vwap":2480},"2025-05-21",30.335,30.35,30.011,-0.486,-1.59,{"date":2484,"open":2485,"high":2486,"low":2485,"close":2486,"change":2062,"percent_change":149,"volume":2089,"transactions":9,"vwap":2486},"2025-05-20",30.49,30.497,{"date":2488,"open":2434,"high":2489,"low":2485,"close":2490,"change":2491,"percent_change":569,"volume":2243,"transactions":9,"vwap":2490},"2025-05-19",30.65,30.603,0.011,{"date":2493,"open":2494,"high":2495,"low":2494,"close":2496,"change":962,"percent_change":1154,"volume":1717,"transactions":9,"vwap":2496},"2025-05-16",30.5,30.62,30.592,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":2503,"percent_change":549,"volume":1934,"transactions":9,"vwap":2502},"2025-05-15",30.31,30.52,30.26,30.42,0.132,{"date":2505,"open":2506,"high":2507,"low":2450,"close":2507,"change":2508,"percent_change":1705,"volume":174,"transactions":9,"vwap":2507},"2025-05-14",30.25,30.288,-0.071,{"date":2510,"open":2511,"high":2502,"low":2511,"close":2512,"change":2513,"percent_change":2514,"volume":801,"transactions":9,"vwap":2512},"2025-05-13",29.96,30.359,0.286,0.95,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2518,"change":1601,"percent_change":2520,"volume":2033,"transactions":9,"vwap":2518},"2025-05-12",30.039,30.073,29.895,3.16,{"date":2522,"open":2523,"high":2523,"low":2524,"close":2524,"change":2525,"percent_change":1493,"volume":2168,"transactions":9,"vwap":2524},"2025-05-09",29.16,29.153,0.043,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2530,"change":2531,"percent_change":807,"volume":2081,"transactions":9,"vwap":2530},"2025-05-08",29.27,29.28,29.11,0.183,{"date":2533,"open":2534,"high":2534,"low":2534,"close":2534,"change":2535,"percent_change":1972,"volume":2536,"transactions":9,"vwap":2534},"2025-05-07",28.927,0.083,200,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":2543,"percent_change":2046,"volume":2544,"transactions":9,"vwap":2542},"2025-05-06",28.94,28.953,28.81,28.844,-0.196,3500,{"date":2546,"open":2547,"high":2547,"low":2547,"close":2547,"change":2548,"percent_change":491,"volume":2536,"transactions":9,"vwap":2547},"2025-05-05",29.040001,-0.217,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":2555,"percent_change":2556,"volume":2299,"transactions":9,"vwap":2554},"2025-05-02",29.24,29.33,29.2,29.257,0.547,1.91,{"date":2558,"open":2559,"high":2560,"low":2559,"close":2561,"change":2562,"percent_change":2563,"volume":801,"transactions":9,"vwap":2561},"2025-05-01",28.5,28.86,28.71,0.356,1.26,{"date":2565,"open":2566,"high":2567,"low":2566,"close":2567,"change":2227,"percent_change":889,"volume":1595,"transactions":9,"vwap":2567},"2025-04-30",28.09,28.354,{"date":2569,"open":2570,"high":2571,"low":2570,"close":2571,"change":2167,"percent_change":739,"volume":2006,"transactions":9,"vwap":2571},"2025-04-29",28.21,28.351,{"date":2573,"open":2574,"high":2575,"low":176,"close":2575,"change":1890,"percent_change":627,"volume":2299,"transactions":9,"vwap":2575},"2025-04-28",28.076,28.29,{"date":180,"open":176,"high":2577,"low":176,"close":2578,"change":1571,"percent_change":2041,"volume":1343,"transactions":9,"vwap":2578},28.16,28.127]