[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TOGA":3,"homepage-market-summary":24,"stock-historical-TOGA":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"TOGA","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},"Tremblant Global ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},29.98,29.57,29.8511,0.1289,0.43,514,35.67,26.059999,6300.004996302789,40.8,609,{"status":25,"indices":26,"watchlist":69,"sectors":91,"benchmarks":146},"success",[27,35,42,49,55,62],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":33,"sparkline":34,"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":33,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":33,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":32,"is_up":33,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":33,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":11,"sparkline":68,"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",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":33,"sparkline":76,"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":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":33,"sparkline":90,"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",[92,97,102,107,112,117,122,127,132,136,141],{"name":93,"etf":94,"change":95,"price":96,"is_up":33},"Technology","XLK",-0.3,201.39,{"name":98,"etf":99,"change":100,"price":101,"is_up":33},"Financials","XLF",-0.48,53.75,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":108,"etf":109,"change":110,"price":111,"is_up":33},"Consumer Cycl","XLY",-0.32,111.36,{"name":113,"etf":114,"change":115,"price":116,"is_up":33},"Consumer Staples","XLP",-0.12,81.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":33},"Energy","XLE",-0.58,63.38,{"name":123,"etf":124,"change":125,"price":126,"is_up":33},"Industrials","XLI",-2.18,167.84,{"name":128,"etf":129,"change":130,"price":131,"is_up":33},"Materials","XLB",-1.51,48.98,{"name":133,"etf":134,"change":60,"price":135,"is_up":33},"Real Estate","XLRE",40.57,{"name":137,"etf":138,"change":139,"price":140,"is_up":33},"Utilities","XLU",-0.02,41.15,{"name":142,"etf":143,"change":144,"price":145,"is_up":33},"Comm Services","XLC",-0.35,111.26,[147,152,157,162],{"ticker":148,"name":149,"price":150,"change":151,"is_up":33},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":153,"name":154,"price":155,"change":156,"is_up":33},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":158,"name":159,"price":160,"change":161,"is_up":33},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":163,"name":164,"price":165,"change":60,"is_up":33},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":167,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":176},365,1,1000,{"period_high":171,"period_low":20,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},36.599,7110,2595301.254072,2.12,"2025-04-25",[177,180,188,197,207,216,225,232,239,250,259,266,272,281,288,296,303,312,322,329,336,343,352,361,369,378,386,393,402,409,417,425,433,441,449,457,465,473,483,492,501,508,517,525,535,544,551,560,569,578,587,597,605,613,622,631,641,649,658,667,674,685,694,701,708,716,724,732,739,746,753,760,768,775,783,791,798,806,813,819,825,831,838,846,853,859,866,871,879,886,891,898,906,914,921,928,934,940,947,955,960,969,976,982,988,994,999,1004,1012,1019,1025,1031,1037,1042,1048,1054,1062,1069,1075,1081,1088,1095,1101,1107,1114,1119,1127,1133,1138,1144,1150,1156,1165,1173,1180,1188,1192,1199,1206,1212,1221,1229,1235,1242,1249,1254,1258,1264,1271,1278,1283,1289,1296,1302,1307,1313,1320,1326,1335,1342,1348,1354,1362,1366,1373,1379,1386,1392,1399,1405,1411,1417,1424,1430,1436,1443,1450,1457,1463,1469,1477,1483,1492,1497,1503,1510,1514,1521,1526,1532,1539,1546,1552,1557,1563,1570,1577,1583,1588,1595,1602,1608,1613,1620,1627,1635,1642,1647,1652,1658,1665,1672,1679,1685,1690,1694,1699,1706,1711,1718,1724,1733,1739,1745,1750,1756,1763,1770,1776,1781,1787,1793,1801,1805,1812,1819,1825,1831,1837,1843,1848,1854,1860,1866,1871,1876,1882,1887,1893,1899,1906,1911,1917,1922,1929,1938,1946,1951,1960,1966,1970,1978,1983,1991,1998,2004,2012,2019,2026,2033,2041,2049,2055,2063,2070,2076,2081,2089,2094,2097,2101,2107,2113,2120,2125,2130,2135,2142,2148,2153,2160,2166,2173,2181,2186,2190,2196,2201,2208,2214,2221,2227,2233,2238,2240,2245,2251,2259,2264,2269,2274,2280,2287,2292,2300,2306,2311,2315,2318,2325,2330,2336,2341,2347,2353,2357,2363,2369,2373,2380,2386,2393,2399,2405,2409,2413,2420,2426,2431,2436,2442,2447,2452,2459,2465,2471,2474,2480,2486,2492,2496,2502,2507,2511,2518,2523,2530,2536,2542,2548,2555,2559,2564,2569,2573],{"date":5,"open":14,"high":13,"low":14,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":178,"vwap":179},18,29.6905,{"date":181,"open":182,"high":182,"low":15,"close":15,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-06",29.99,0.0869,0.29,2299.584,36,29.9437,{"date":189,"open":190,"high":191,"low":190,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-05",29.5401,29.7642,0.5555,1.9,289.064094,19,29.5246,{"date":198,"open":199,"high":200,"low":201,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",29.2104,29.22,29.2087,0.1587,0.55,536.0942,26,29.215,{"date":208,"open":209,"high":210,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",28.81,29.05,0.1026,0.35,4258.2402,23,28.9693,{"date":217,"open":218,"high":218,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",29,28.9474,-0.0654,-0.23,1504.2402,15,28.9994,{"date":226,"open":227,"high":227,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":178,"vwap":231},"2026-09-29",29.0128,0.1777,0.62,64.2402,28.8586,{"date":233,"open":234,"high":234,"low":234,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":195,"vwap":238},"2026-09-28",28.8351,-0.5374,-1.83,25.6402,28.7853,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-25",29.38,29.441,29.31,29.3725,0.0325,0.11,1716.2402,21,29.3925,{"date":251,"open":241,"high":241,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-24",29.285,29.34,-0.1771,-0.6,1710.5092,28,29.311,{"date":260,"open":261,"high":261,"low":261,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":223,"vwap":265},"2026-09-23",29.5171,-0.3377,-1.13,72.4612,29.3379,{"date":267,"open":268,"high":268,"low":268,"close":268,"change":269,"percent_change":32,"volume":270,"transactions":195,"vwap":271},"2026-09-22",29.8548,-0.0652,33.4812,29.9682,{"date":273,"open":274,"high":275,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",29.895,29.92,0.4134,1.4,846.3172,20,29.8998,{"date":282,"open":283,"high":283,"low":283,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":223,"vwap":287},"2026-09-18",29.5066,-0.2448,-0.82,30.2402,29.5584,{"date":289,"open":290,"high":290,"low":291,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":279,"vwap":295},"2026-09-17",30.17,29.7514,-0.1933,-0.65,526.6692,29.9726,{"date":297,"open":298,"high":298,"low":298,"close":298,"change":299,"percent_change":115,"volume":300,"transactions":301,"vwap":302},"2026-09-16",29.9447,-0.0353,24.2402,13,30.0513,{"date":304,"open":305,"high":306,"low":13,"close":13,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",30.11,30.13,-0.5985,-1.96,1832.0132,27,30.0774,{"date":313,"open":314,"high":315,"low":314,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",30.32,30.589,30.5785,0.2635,0.87,392.2402,24,30.456,{"date":323,"open":324,"high":324,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":205,"vwap":328},"2026-09-11",30.315,0.3884,1.3,326.2402,30.3011,{"date":330,"open":331,"high":331,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":301,"vwap":335},"2026-09-10",29.9266,0.0479,0.16,17.2402,29.7138,{"date":337,"open":338,"high":338,"low":339,"close":339,"change":340,"percent_change":130,"volume":341,"transactions":320,"vwap":342},"2026-09-09",30.05,29.8787,-0.4569,1646.2402,29.9836,{"date":344,"open":345,"high":345,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-08",30.73,30.3356,-0.5836,-1.89,258.2402,22,30.6267,{"date":353,"open":354,"high":354,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-04",31.1,30.9192,-0.3197,-1.02,323.2402,17,31.0719,{"date":362,"open":354,"high":363,"low":354,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":223,"vwap":368},"2026-09-03",31.245,31.2389,-0.0591,-0.19,337.2402,31.175,{"date":370,"open":371,"high":372,"low":371,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":214,"vwap":377},"2026-09-02",31.085,31.3,31.298,0.621,2.02,451.2402,31.1002,{"date":379,"open":380,"high":380,"low":381,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":195,"vwap":385},"2026-09-01",30.7466,30.677,-0.5607,-1.79,224.2402,30.7564,{"date":387,"open":388,"high":388,"low":388,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":195,"vwap":392},"2026-08-31",31.2377,-0.5504,-1.73,2142.2402,31.7634,{"date":394,"open":395,"high":396,"low":397,"close":397,"change":398,"percent_change":212,"volume":399,"transactions":400,"vwap":401},"2026-08-28",31.89,31.9,31.7881,0.1107,4143.8832,51,31.8982,{"date":403,"open":404,"high":404,"low":404,"close":404,"change":405,"percent_change":151,"volume":406,"transactions":407,"vwap":408},"2026-08-27",31.6774,-0.0755,66.2402,16,31.7471,{"date":410,"open":411,"high":411,"low":412,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":223,"vwap":416},"2026-08-26",31.79,31.7529,-0.1137,-0.36,248.2402,31.7977,{"date":418,"open":419,"high":420,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":223,"vwap":424},"2026-08-25",31.739,31.8666,0.3391,1.08,313.2402,31.738,{"date":426,"open":427,"high":428,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":223,"vwap":432},"2026-08-24",31.42,31.5275,0.0612,0.19,238.246,31.4251,{"date":434,"open":435,"high":435,"low":436,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":178,"vwap":440},"2026-08-21",31.5199,31.4663,0.2218,0.71,822.2574,31.4948,{"date":442,"open":427,"high":427,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":279,"vwap":448},"2026-08-20",31.11,31.2445,-0.3713,-1.17,1432.2402,31.1983,{"date":450,"open":451,"high":452,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":359,"vwap":456},"2026-08-19",31.12,31.6158,0.5768,1.86,342.2402,31.2893,{"date":458,"open":459,"high":459,"low":460,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":257,"vwap":464},"2026-08-18",31.385,31.039,-0.2377,-0.76,1433.8452,31.3508,{"date":466,"open":467,"high":467,"low":468,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":195,"vwap":472},"2026-08-17",31.58,31.2767,-0.7725,-2.41,2300.2402,31.3963,{"date":474,"open":475,"high":476,"low":475,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-14",32.045,32.125,32.0492,0.3115,0.98,763.5232,30,32.0701,{"date":484,"open":485,"high":486,"low":487,"close":486,"change":488,"percent_change":489,"volume":490,"transactions":214,"vwap":491},"2026-08-13",31.34,31.7377,31.295,0.7061,2.28,3702.2402,31.3156,{"date":493,"open":494,"high":495,"low":496,"close":496,"change":497,"percent_change":89,"volume":498,"transactions":499,"vwap":500},"2026-08-12",31.105,31.139,31.0316,-0.2418,673.2402,25,31.1075,{"date":502,"open":503,"high":503,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":279,"vwap":507},"2026-08-11",31.2734,0.2034,0.65,243.2402,31.2298,{"date":509,"open":510,"high":511,"low":512,"close":511,"change":513,"percent_change":514,"volume":515,"transactions":359,"vwap":516},"2026-08-10",31.05,31.07,31.04,0.0245,0.08,2306.2402,31.0329,{"date":518,"open":519,"high":494,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":248,"vwap":524},"2026-08-07",30.93,31.0455,0.4329,1.41,686.7312,31.0524,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":75,"volume":532,"transactions":533,"vwap":534},"2026-08-06",30.635,30.69,30.54,30.6126,-0.2451,1475.2402,37,30.6353,{"date":536,"open":537,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":400,"vwap":543},"2026-08-05",31.16,30.81,30.8577,-0.1575,-0.51,5327.1122,30.9032,{"date":545,"open":511,"high":511,"low":546,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":214,"vwap":550},"2026-08-04",31.0152,0.2981,0.97,615.144,30.9512,{"date":552,"open":553,"high":554,"low":553,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":350,"vwap":559},"2026-08-03",30.65,30.75,30.7171,0.717,2.39,577.144,30.6658,{"date":561,"open":562,"high":563,"low":564,"close":563,"change":565,"percent_change":566,"volume":567,"transactions":195,"vwap":568},"2026-07-31",29.85,30.0001,29.78,-0.3724,-1.23,442.144,29.8428,{"date":570,"open":571,"high":572,"low":571,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":533,"vwap":577},"2026-07-30",30.16,30.4,30.3725,0.2825,0.94,3665.144,30.334,{"date":579,"open":580,"high":581,"low":582,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":499,"vwap":586},"2026-07-29",30.142,30.19,30.09,-0.2748,-0.9,2314.144,30.1481,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":248,"vwap":596},"2026-07-28",30.23,30.4599,30.2,30.3648,0.2254,0.75,4801.144,30.4124,{"date":598,"open":599,"high":600,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":205,"vwap":604},"2026-07-27",29.9,30.1394,0.8525,2.91,5244.788,29.9025,{"date":606,"open":607,"high":607,"low":608,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":407,"vwap":612},"2026-07-24",29.468,29.2869,0.1205,0.41,133.144,29.482,{"date":614,"open":615,"high":616,"low":617,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":533,"vwap":621},"2026-07-23",29.49,29.56,29.1664,-0.5571,-1.87,2483.144,29.4563,{"date":623,"open":624,"high":625,"low":626,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":214,"vwap":630},"2026-07-22",30.21,30.269,29.7235,-0.5968,-1.97,832.492,30.1979,{"date":632,"open":633,"high":634,"low":635,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-21",30.47,30.58,30.3203,-0.2478,-0.81,2616.073289,32,30.4777,{"date":642,"open":643,"high":643,"low":644,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":279,"vwap":648},"2026-07-20",30.57,30.5681,0.0311,0.1,583.111289,30.584,{"date":650,"open":651,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":195,"vwap":657},"2026-07-17",30.59,30.515,30.537,-0.3594,-1.16,914.144,30.5487,{"date":659,"open":660,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":248,"vwap":666},"2026-07-16",31.29,30.895,30.8964,-0.4294,-1.37,1292.144,31.1629,{"date":668,"open":669,"high":669,"low":669,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":223,"vwap":673},"2026-07-15",31.3258,-0.1534,-0.49,121.144,31.6303,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-14",31.275,31.5925,31.265,31.4792,0.0053,0.02,1760.144,31,31.3489,{"date":686,"open":687,"high":688,"low":689,"close":689,"change":690,"percent_change":115,"volume":691,"transactions":692,"vwap":693},"2026-07-13",31.6,31.7301,31.4739,-0.0391,2786.144,34,31.6388,{"date":695,"open":696,"high":696,"low":697,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-07-10",32.049999,31.513,-0.271,-0.85,1400,{"date":702,"open":703,"high":704,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-07-09",31.155,31.784,0.4,1.27,700,{"date":709,"open":710,"high":711,"low":712,"close":711,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":711},"2026-07-08",31.36,31.384,31.225,-0.615,-1.92,1800,{"date":717,"open":718,"high":719,"low":720,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-07",32.28,32.29,31.999,0.039,0.12,800,{"date":725,"open":396,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-06",31.98,31.72,31.96,0.068,0.21,4900,{"date":733,"open":734,"high":735,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-02",31.835,31.892,0.054,0.17,200,{"date":740,"open":741,"high":639,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-01",31.25,31.838,0.748,2.41,38500,{"date":747,"open":748,"high":749,"low":748,"close":750,"change":514,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-06-30",30.89,31.135,31.09,0.26,50600,{"date":754,"open":451,"high":451,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-29",31.0049992,31.01,0.45,1.47,5600,{"date":761,"open":762,"high":763,"low":762,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-26",29.97,30.725,30.56,0.751,2.52,11300,{"date":769,"open":770,"high":762,"low":771,"close":772,"change":156,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-06-25",29.95,29.65,29.809,-0.83,4400,{"date":776,"open":777,"high":778,"low":777,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-24",29.73,30.215,30.059,0.397,1.34,2400,{"date":784,"open":785,"high":786,"low":785,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-23",29.39,29.89,29.662,-0.166,-0.56,14200,{"date":792,"open":793,"high":793,"low":794,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-22",29.88,29.828,-0.497,-1.64,100,{"date":799,"open":800,"high":801,"low":800,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-18",30.25,30.37,30.325,0.395,1.32,4000,{"date":807,"open":808,"high":809,"low":599,"close":810,"change":462,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-06-17",30.655,30.7,29.93,-2.48,600,{"date":814,"open":634,"high":815,"low":634,"close":528,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":528},"2026-06-16",30.91,0.113,0.37,6800,{"date":820,"open":538,"high":538,"low":529,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-15",30.577,0.936,3.16,900,{"date":826,"open":827,"high":828,"low":827,"close":828,"change":829,"percent_change":255,"volume":830,"transactions":9,"vwap":828},"2026-06-12",29.44,29.641,-0.18,300,{"date":832,"open":833,"high":834,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-11",29.17,29.821,0.6,2.05,4300,{"date":839,"open":840,"high":841,"low":842,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-10",29.3,29.69,29.221,-0.308,-1.04,9600,{"date":847,"open":848,"high":849,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-09",29.5,29.529,0.296,1.01,400,{"date":854,"open":855,"high":855,"low":856,"close":857,"change":858,"percent_change":541,"volume":774,"transactions":9,"vwap":857},"2026-06-08",29.4,29.1,29.233,-0.15,{"date":860,"open":861,"high":861,"low":862,"close":863,"change":864,"percent_change":308,"volume":865,"transactions":9,"vwap":863},"2026-06-05",29.84,29.26,29.383,-0.587,2900,{"date":867,"open":868,"high":800,"low":868,"close":762,"change":869,"percent_change":870,"volume":824,"transactions":9,"vwap":762},"2026-06-04",29.8,0.347,1.17,{"date":872,"open":873,"high":874,"low":875,"close":874,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":874},"2026-06-03",29.615,29.623,29.51,-0.767,-2.52,2600,{"date":880,"open":881,"high":882,"low":314,"close":883,"change":884,"percent_change":628,"volume":885,"transactions":9,"vwap":883},"2026-06-02",30.46,30.5,30.39,-0.61,5800,{"date":887,"open":888,"high":683,"low":888,"close":683,"change":889,"percent_change":890,"volume":700,"transactions":9,"vwap":683},"2026-06-01",30.66,0.599,1.97,{"date":892,"open":893,"high":894,"low":893,"close":895,"change":896,"percent_change":318,"volume":897,"transactions":9,"vwap":895},"2026-05-29",30.33,30.49,30.401,0.261,78300,{"date":899,"open":900,"high":901,"low":900,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-28",29.77,30.145,30.14,0.5,1.69,78500,{"date":907,"open":908,"high":909,"low":908,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-05-27",29.27,29.765,29.64,0.337,1.15,2000,{"date":915,"open":840,"high":916,"low":917,"close":916,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":916},"2026-05-26",29.303,29.231,-0.06,-0.2,3400,{"date":922,"open":923,"high":924,"low":925,"close":925,"change":926,"percent_change":927,"volume":715,"transactions":9,"vwap":925},"2026-05-22",29.6,29.61,29.363,0.063,0.22,{"date":929,"open":930,"high":931,"low":930,"close":840,"change":932,"percent_change":933,"volume":913,"transactions":9,"vwap":840},"2026-05-21",28.87,29.55,0.27,0.93,{"date":935,"open":936,"high":937,"low":936,"close":937,"change":938,"percent_change":548,"volume":939,"transactions":9,"vwap":937},"2026-05-20",28.23,29.030001,0.28,2300,{"date":941,"open":942,"high":943,"low":944,"close":944,"change":945,"percent_change":946,"volume":812,"transactions":9,"vwap":944},"2026-05-19",29.059999,29.16,28.75,-0.29,-1,{"date":948,"open":949,"high":950,"low":949,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-18",28.88,29.13,29.040001,0.243,0.84,5500,{"date":956,"open":957,"high":958,"low":957,"close":958,"change":926,"percent_change":927,"volume":959,"transactions":9,"vwap":958},"2026-05-15",28.48,28.797,1600,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-14",28.54,28.79,28.33,28.734,0.322,1.13,2700,{"date":970,"open":971,"high":972,"low":973,"close":972,"change":974,"percent_change":975,"volume":913,"transactions":9,"vwap":972},"2026-05-13",28.355,28.412,28.26,-0.193,-0.67,{"date":977,"open":978,"high":944,"low":978,"close":979,"change":980,"percent_change":115,"volume":981,"transactions":9,"vwap":979},"2026-05-12",28.6,28.605,-0.035,4600,{"date":983,"open":984,"high":984,"low":985,"close":985,"change":986,"percent_change":987,"volume":707,"transactions":9,"vwap":985},"2026-05-11",28.765,28.64,-0.366,-1.26,{"date":989,"open":833,"high":833,"low":990,"close":991,"change":992,"percent_change":993,"volume":707,"transactions":9,"vwap":991},"2026-05-08",28.98,29.0060005,-0.417,-1.42,{"date":995,"open":996,"high":996,"low":997,"close":997,"change":816,"percent_change":998,"volume":830,"transactions":9,"vwap":997},"2026-05-07",29.7,29.423,0.39,{"date":1000,"open":241,"high":827,"low":840,"close":243,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":243},"2026-05-06",-0.028,-0.1,6400,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":782,"transactions":9,"vwap":1009},"2026-05-05",29.405,29.52,29.321,29.338,-0.157,-0.53,{"date":1013,"open":616,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":414,"volume":1018,"transactions":9,"vwap":1016},"2026-05-04",29.72,29.41,29.495,-0.108,4100,{"date":1020,"open":848,"high":1021,"low":848,"close":1022,"change":1023,"percent_change":1024,"volume":852,"transactions":9,"vwap":1022},"2026-05-01",29.643,29.603,0.421,1.44,{"date":1026,"open":1027,"high":1028,"low":1027,"close":1028,"change":1029,"percent_change":139,"volume":1030,"transactions":9,"vwap":1028},"2026-04-30",28.8,29.182,-0.006,500,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1034,"change":1036,"percent_change":945,"volume":1018,"transactions":9,"vwap":1034},"2026-04-29",28.86,29.188,28.84,-0.086,{"date":1038,"open":875,"high":875,"low":1039,"close":1039,"change":1040,"percent_change":125,"volume":1041,"transactions":9,"vwap":1039},"2026-04-28",29.274,-0.653,1500,{"date":1043,"open":762,"high":762,"low":274,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-04-27",29.927,-0.01,-0.03,1100,{"date":1049,"open":1050,"high":1050,"low":1051,"close":1051,"change":1052,"percent_change":1053,"volume":738,"transactions":9,"vwap":1051},"2026-04-24",29.945,29.937,0.323,1.09,{"date":1055,"open":1056,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-04-23",30.18,29.18,29.614,-0.777,-2.56,10200,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1065,"change":1067,"percent_change":1068,"volume":812,"transactions":9,"vwap":1065},"2026-04-22",30.298,30.391,30.28,0.109,0.36,{"date":1070,"open":1071,"high":1071,"low":1072,"close":1072,"change":1073,"percent_change":1074,"volume":1041,"transactions":9,"vwap":1072},"2026-04-21",31.2,30.282,-0.517,-1.68,{"date":1076,"open":1077,"high":1078,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":723,"transactions":9,"vwap":1078},"2026-04-20",30.609,30.799,0.219,0.72,{"date":1082,"open":1083,"high":1084,"low":634,"close":634,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":634},"2026-04-17",30.815,30.945,0.495,1.65,5000,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":751,"volume":1018,"transactions":9,"vwap":1093},"2026-04-16",30.1,30.22,29.96,30.084999,0.077,{"date":1096,"open":1097,"high":582,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":731,"transactions":9,"vwap":1098},"2026-04-15",29.715,30.0079994,0.79,2.7,{"date":1102,"open":1103,"high":1104,"low":1103,"close":1105,"change":67,"percent_change":1106,"volume":731,"transactions":9,"vwap":1105},"2026-04-14",28.93,29.35,29.218,1.63,{"date":1108,"open":1109,"high":1110,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-13",27.91,28.748,0.875,3.14,13800,{"date":1115,"open":1116,"high":1116,"low":1117,"close":1118,"change":151,"percent_change":699,"volume":782,"transactions":9,"vwap":1118},"2026-04-10",28.11,27.86,27.873,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":89,"volume":1126,"transactions":9,"vwap":1124},"2026-04-09",27.87,28.21,27.82,28.113,-0.217,3900,{"date":1128,"open":990,"high":1129,"low":964,"close":964,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":964},"2026-04-08",29.15,0.554,1.99,5200,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1136,"change":1137,"percent_change":100,"volume":1030,"transactions":9,"vwap":1136},"2026-04-07",27.58,27.776,-0.134,{"date":1139,"open":1140,"high":1109,"low":1140,"close":1109,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1109},"2026-04-06",27.7,0.374,1.36,1700,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1147,"change":850,"percent_change":1053,"volume":1149,"transactions":9,"vwap":1147},"2026-04-02",26.74,27.536,26.63,9200,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1154,"change":681,"percent_change":66,"volume":1155,"transactions":9,"vwap":1154},"2026-04-01",27.38,27.45,27.24,9300,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-03-31",26.83,27.35,26.61,27.22,0.74,2.79,5400,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":968,"transactions":9,"vwap":1170},"2026-03-30",26.39,26.76,26.35,26.48,0.354,1.35,{"date":1174,"open":1175,"high":1175,"low":20,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-03-27",26.58,26.126,-1.024,-3.77,6500,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-03-26",27.6,27.65,27.15,-0.33,-1.2,5300,{"date":1189,"open":1190,"high":1190,"low":1191,"close":1191,"change":918,"percent_change":32,"volume":812,"transactions":9,"vwap":1191},"2026-03-25",27.84,27.48,{"date":1193,"open":1194,"high":1195,"low":1194,"close":1196,"change":975,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-03-24",27.51,27.79,27.54,-2.38,6100,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1122,"change":1204,"percent_change":1205,"volume":1047,"transactions":9,"vwap":1122},"2026-03-23",28.28,28.44,28.16,0.455,1.64,{"date":1207,"open":1208,"high":1208,"low":1209,"close":1209,"change":1210,"percent_change":1211,"volume":1041,"transactions":9,"vwap":1209},"2026-03-20",28.07,27.755,-0.526,-1.86,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-03-19",28.31,28.38,28.24,28.281,-0.382,-1.33,1300,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-03-18",28.99,29.01,28.663,-0.498,-1.71,11000,{"date":1230,"open":1016,"high":1016,"low":943,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-03-17",29.161,0.346,1.2,3700,{"date":1236,"open":1237,"high":1238,"low":1237,"close":1239,"change":1240,"percent_change":1241,"volume":169,"transactions":9,"vwap":1239},"2026-03-16",28.62,28.89,28.815,0.551,1.95,{"date":1243,"open":1244,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":918,"volume":1248,"transactions":9,"vwap":1246},"2026-03-13",28.78,28.214,28.264,-0.016,1200,{"date":1250,"open":930,"high":1251,"low":1201,"close":1201,"change":1252,"percent_change":1253,"volume":805,"transactions":9,"vwap":1201},"2026-03-12",29.045,-0.844,-2.9,{"date":1255,"open":785,"high":785,"low":218,"close":1256,"change":1257,"percent_change":366,"volume":913,"transactions":9,"vwap":1256},"2026-03-11",29.124,-0.056,{"date":1259,"open":1007,"high":1260,"low":1057,"close":1057,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1057},"2026-03-10",29.543,-0.474,-1.6,3200,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":829,"volume":1047,"transactions":9,"vwap":1269},"2026-03-09",29.36,29.655,29.272,29.654,-0.052,{"date":1272,"open":1273,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":981,"transactions":9,"vwap":1275},"2026-03-06",29.71,29.551,29.706,-0.404,-1.34,{"date":1279,"open":1280,"high":1091,"low":1280,"close":305,"change":1281,"percent_change":1282,"volume":805,"transactions":9,"vwap":305},"2026-03-05",29.83,0.253,0.85,{"date":1284,"open":1280,"high":1092,"low":868,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-04",29.857,0.153,0.52,77900,{"date":1290,"open":1027,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":730,"volume":1295,"transactions":9,"vwap":1293},"2026-03-03",29.865,28.796,29.704,0.062,3000,{"date":1297,"open":1298,"high":771,"low":942,"close":1299,"change":1300,"percent_change":1301,"volume":1155,"transactions":9,"vwap":1299},"2026-03-02",29.2,29.642,-0.118,-0.4,{"date":1303,"open":1304,"high":1305,"low":1304,"close":1305,"change":1306,"percent_change":357,"volume":1047,"transactions":9,"vwap":1305},"2026-02-27",29.75,29.76,-0.306,{"date":1308,"open":1309,"high":1310,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1143,"transactions":9,"vwap":1310},"2026-02-26",29.876,30.066,0.835,2.86,{"date":1314,"open":1315,"high":1316,"low":1315,"close":917,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":917},"2026-02-25",28.95,29.24,0.155,0.53,2100,{"date":1321,"open":1322,"high":1323,"low":1322,"close":1323,"change":1079,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-02-24",28.85,29.076,0.76,3500,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-02-23",28.97,29.02,28.82,28.857,-1.289,-4.28,67200,{"date":1336,"open":1337,"high":1337,"low":1338,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-02-20",30.43,30.146,-0.631,-2.05,22300,{"date":1343,"open":1344,"high":1345,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1248,"transactions":9,"vwap":1345},"2026-02-19",29.94,30.777,0.674,2.24,{"date":1349,"open":14,"high":1350,"low":14,"close":1351,"change":1352,"percent_change":81,"volume":1353,"transactions":9,"vwap":1351},"2026-02-18",30.24,30.103,0.889,9500,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1024,"volume":1361,"transactions":9,"vwap":1359},"2026-02-17",28.945,29.23,28.47,29.214,0.414,31000,{"date":1363,"open":1238,"high":990,"low":1027,"close":1027,"change":1364,"percent_change":1365,"volume":1220,"transactions":9,"vwap":1027},"2026-02-13",0.002,0.01,{"date":1367,"open":1368,"high":1368,"low":1369,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-02-12",30.07,28.798,-1.147,-3.83,30900,{"date":1374,"open":1344,"high":1050,"low":1375,"close":1050,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1050},"2026-02-11",29.79,-0.728,-2.37,8600,{"date":1380,"open":748,"high":1381,"low":1382,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-02-10",31.049999,30.673,0.321,1.06,52900,{"date":1387,"open":1388,"high":1389,"low":1388,"close":1390,"change":1391,"percent_change":575,"volume":1030,"transactions":9,"vwap":1390},"2026-02-09",30.3,30.415,30.352,0.284,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1395,"change":1397,"percent_change":1398,"volume":1132,"transactions":9,"vwap":1395},"2026-02-06",30.01,30.068001,29.875,0.311,1.05,{"date":1400,"open":1401,"high":571,"low":841,"close":1402,"change":1403,"percent_change":1404,"volume":878,"transactions":9,"vwap":1402},"2026-02-05",30.049999,29.757,-1.124,-3.64,{"date":1406,"open":1407,"high":815,"low":764,"close":1408,"change":1409,"percent_change":1410,"volume":805,"transactions":9,"vwap":1408},"2026-02-04",30.739,30.881,-0.042,-0.14,{"date":1412,"open":354,"high":354,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":920,"transactions":9,"vwap":1414},"2026-02-03",30.68,30.923,-1.164,-3.63,{"date":1418,"open":1419,"high":1420,"low":1419,"close":1421,"change":1422,"percent_change":1423,"volume":1220,"transactions":9,"vwap":1421},"2026-02-02",31.93,32.36,32.087002,0.011,0.03,{"date":1425,"open":1426,"high":1426,"low":639,"close":1427,"change":1428,"percent_change":1429,"volume":920,"transactions":9,"vwap":1427},"2026-01-30",32.43,32.076,-0.482,-1.48,{"date":1431,"open":1432,"high":1432,"low":1433,"close":1433,"change":1434,"percent_change":1435,"volume":852,"transactions":9,"vwap":1433},"2026-01-29",33,32.558,-0.422,-1.28,{"date":1437,"open":1438,"high":1438,"low":1439,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-01-28",33.4,32.98,-0.356,-1.07,8400,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":120,"volume":700,"transactions":9,"vwap":1448},"2026-01-27",33.39,33.46,33.28,33.336,-0.194,{"date":1451,"open":1452,"high":1453,"low":1452,"close":1454,"change":1455,"percent_change":430,"volume":1456,"transactions":9,"vwap":1454},"2026-01-26",33.47,33.6,33.53,0.065,39400,{"date":1458,"open":1459,"high":1459,"low":1460,"close":1460,"change":1461,"percent_change":1462,"volume":707,"transactions":9,"vwap":1460},"2026-01-23",33.48,33.465,0.047,0.14,{"date":1464,"open":1465,"high":1466,"low":1465,"close":1466,"change":1467,"percent_change":548,"volume":1468,"transactions":9,"vwap":1466},"2026-01-22",33.34,33.418,0.32,8000,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":939,"transactions":9,"vwap":1474},"2026-01-21",33.040001,33.15,33.02,33.098,0.06,0.18,{"date":1478,"open":1473,"high":1479,"low":1473,"close":1480,"change":1481,"percent_change":1482,"volume":805,"transactions":9,"vwap":1480},"2026-01-20",33.44,33.037998,-0.667,-1.98,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-01-16",33.68,33.79,33.67,33.705,-0.241,-0.71,10500,{"date":1493,"open":1494,"high":1494,"low":1495,"close":1495,"change":1496,"percent_change":844,"volume":169,"transactions":9,"vwap":1495},"2026-01-15",34.18,33.946,-0.358,{"date":1498,"open":1499,"high":1500,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":920,"transactions":9,"vwap":1500},"2026-01-14",34.14,34.304,-0.309,-0.89,{"date":1504,"open":1505,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1490,"volume":1509,"transactions":9,"vwap":1507},"2026-01-13",34.81,34.43,34.613,-0.247,179000,{"date":1511,"open":1505,"high":1512,"low":1505,"close":1512,"change":1513,"percent_change":1185,"volume":738,"transactions":9,"vwap":1512},"2026-01-12",34.86,-0.116,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1517,"change":1519,"percent_change":1520,"volume":1220,"transactions":9,"vwap":1517},"2026-01-09",34.92,34.976,34.88,-0.096,-0.27,{"date":1522,"open":1523,"high":1523,"low":1524,"close":1524,"change":1525,"percent_change":646,"volume":852,"transactions":9,"vwap":1524},"2026-01-08",35.13,35.071999,0.034,{"date":1527,"open":1528,"high":1528,"low":1529,"close":1529,"change":1530,"percent_change":789,"volume":1531,"transactions":9,"vwap":1529},"2026-01-07",35.12,35.037998,-0.199,11700,{"date":1533,"open":1534,"high":1535,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-01-06",34.83,35.237,0.479,1.38,7900,{"date":1540,"open":1541,"high":1542,"low":1541,"close":1543,"change":1544,"percent_change":1545,"volume":700,"transactions":9,"vwap":1543},"2026-01-05",34.35,35.17,34.758,0.583,1.71,{"date":1547,"open":1548,"high":1549,"low":1548,"close":1550,"change":1551,"percent_change":945,"volume":824,"transactions":9,"vwap":1550},"2026-01-02",34.132,34.271,34.175,-0.099,{"date":1553,"open":1554,"high":1554,"low":1555,"close":1555,"change":1556,"percent_change":357,"volume":913,"transactions":9,"vwap":1555},"2025-12-31",34.468,34.274,-0.354,{"date":1558,"open":1559,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":144,"volume":715,"transactions":9,"vwap":1561},"2025-12-30",34.72,34.62,34.628,-0.122,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":829,"percent_change":1569,"volume":812,"transactions":9,"vwap":1568},"2025-12-29",34.78,34.87,34.711,34.75,-0.52,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1573,"change":1575,"percent_change":903,"volume":1576,"transactions":9,"vwap":1573},"2025-12-26",34.835,34.93,34.82,0.174,8100,{"date":1578,"open":1579,"high":1580,"low":1579,"close":1581,"change":1582,"percent_change":505,"volume":812,"transactions":9,"vwap":1581},"2025-12-24",34.53,34.782,34.756,0.226,{"date":1584,"open":1585,"high":1585,"low":1579,"close":1579,"change":1586,"percent_change":1587,"volume":700,"transactions":9,"vwap":1579},"2025-12-23",34.64,-0.214,-0.62,{"date":1589,"open":1590,"high":1591,"low":1590,"close":1592,"change":1593,"percent_change":1594,"volume":939,"transactions":9,"vwap":1592},"2025-12-22",34.7,34.909,34.744,0.2,0.58,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1599,"change":1600,"percent_change":1601,"volume":1220,"transactions":9,"vwap":1599},"2025-12-19",34.586,34.6,34.544,0.159,0.46,{"date":1603,"open":1604,"high":1605,"low":1604,"close":1606,"change":1607,"percent_change":326,"volume":1325,"transactions":9,"vwap":1606},"2025-12-18",34.36,34.443,34.385,0.441,{"date":1609,"open":1541,"high":1541,"low":1610,"close":1610,"change":1611,"percent_change":414,"volume":1612,"transactions":9,"vwap":1610},"2025-12-17",33.944,-0.123,78000,{"date":1614,"open":1615,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1491,"transactions":9,"vwap":1617},"2025-12-16",34.28,34.014,34.067001,-0.055,-0.16,{"date":1621,"open":1622,"high":1622,"low":1623,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2025-12-15",34.322,34.122,-0.487,-1.41,14400,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":927,"volume":1634,"transactions":9,"vwap":1632},"2025-12-12",34.74,34.79,34.55,34.609,0.076,5700,{"date":1636,"open":1637,"high":1638,"low":1637,"close":1639,"change":1640,"percent_change":1318,"volume":1641,"transactions":9,"vwap":1639},"2025-12-11",34.31,34.556,34.533,0.182,6700,{"date":1643,"open":1494,"high":1644,"low":1645,"close":1646,"change":1094,"percent_change":927,"volume":812,"transactions":9,"vwap":1646},"2025-12-10",34.45,34.080002,34.351,{"date":1648,"open":1649,"high":1650,"low":1649,"close":1555,"change":1651,"percent_change":835,"volume":1155,"transactions":9,"vwap":1555},"2025-12-09",33.95,34.287,0.204,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1655,"change":1657,"percent_change":1462,"volume":723,"transactions":9,"vwap":1655},"2025-12-08",34.064999,34.07,34.060001,0.046,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":203,"volume":723,"transactions":9,"vwap":1663},"2025-12-05",34.029999,34.24,34.02,34.023998,0.186,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":66,"volume":723,"transactions":9,"vwap":1670},"2025-12-04",33.699,33.92,33.685,33.838,0.025,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1594,"volume":723,"transactions":9,"vwap":1677},"2025-12-03",33.57,33.87,33.55,33.813,0.194,{"date":1680,"open":1681,"high":1682,"low":1681,"close":1683,"change":1684,"percent_change":835,"volume":723,"transactions":9,"vwap":1683},"2025-12-02",33.42,33.706,33.619,0.202,{"date":1686,"open":1687,"high":1487,"low":1687,"close":1688,"change":1689,"percent_change":151,"volume":1061,"transactions":9,"vwap":1688},"2025-12-01",33.13,33.417,-0.081,{"date":1691,"open":1692,"high":1692,"low":1693,"close":1693,"change":212,"percent_change":1384,"volume":830,"transactions":9,"vwap":1693},"2025-11-28",33.555,33.498,{"date":1695,"open":1471,"high":1696,"low":1471,"close":1697,"change":896,"percent_change":1099,"volume":1698,"transactions":9,"vwap":1697},"2025-11-26",33.3,33.148,7300,{"date":1700,"open":1701,"high":1702,"low":1701,"close":1703,"change":1704,"percent_change":1705,"volume":723,"transactions":9,"vwap":1703},"2025-11-25",32.355,32.896,32.887,0.796,2.48,{"date":1707,"open":396,"high":1708,"low":396,"close":1709,"change":1710,"percent_change":505,"volume":959,"transactions":9,"vwap":1709},"2025-11-24",32.145,32.091,0.206,{"date":1712,"open":1713,"high":728,"low":1714,"close":1715,"change":1716,"percent_change":557,"volume":1717,"transactions":9,"vwap":1715},"2025-11-21",31.49,31.31,31.885,0.743,10400,{"date":1719,"open":1720,"high":1720,"low":1721,"close":1721,"change":1722,"percent_change":1723,"volume":1047,"transactions":9,"vwap":1721},"2025-11-20",32.294,31.142,-1.021,-3.17,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2025-11-19",32.224,32.41,32.029999,32.163,-0.259,-0.8,2200,{"date":1734,"open":1735,"high":1736,"low":1728,"close":1737,"change":1738,"percent_change":932,"volume":1732,"transactions":9,"vwap":1737},"2025-11-18",32.22,32.47,32.422,0.087,{"date":1740,"open":1741,"high":1741,"low":1742,"close":1742,"change":1743,"percent_change":1744,"volume":1047,"transactions":9,"vwap":1742},"2025-11-17",32.79,32.335,-0.524,-1.59,{"date":1746,"open":1747,"high":1439,"low":1747,"close":1748,"change":1749,"percent_change":1410,"volume":715,"transactions":9,"vwap":1748},"2025-11-14",32.54,32.859,-0.046,{"date":1751,"open":1752,"high":1752,"low":1753,"close":1753,"change":1754,"percent_change":1755,"volume":913,"transactions":9,"vwap":1753},"2025-11-13",33.41,32.905,-0.75,-2.23,{"date":1757,"open":1758,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1732,"transactions":9,"vwap":1760},"2025-11-12",33.845,33.654,33.655,0.017,0.05,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1766,"change":1768,"percent_change":1467,"volume":1769,"transactions":9,"vwap":1766},"2025-11-11",33.594,33.638,33.58,0.108,4700,{"date":1771,"open":1772,"high":1454,"low":1773,"close":1454,"change":1774,"percent_change":998,"volume":1775,"transactions":9,"vwap":1454},"2025-11-10",33.488,33.37,0.129,2500,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1779,"change":1575,"percent_change":1287,"volume":959,"transactions":9,"vwap":1779},"2025-11-07",32.91,33.401,32.8,{"date":1782,"open":1783,"high":1783,"low":1784,"close":1784,"change":1785,"percent_change":125,"volume":1786,"transactions":9,"vwap":1784},"2025-11-06",33.73,33.227,-0.742,7800,{"date":1788,"open":1789,"high":1790,"low":1789,"close":1791,"change":646,"percent_change":1792,"volume":169,"transactions":9,"vwap":1791},"2025-11-05",33.88,34.15,33.969,0.3,{"date":1794,"open":1795,"high":1796,"low":1795,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-11-04",33.7,34.099998,33.869,-0.567,-1.65,20000,{"date":1802,"open":1803,"high":1644,"low":1803,"close":1804,"change":1365,"percent_change":1423,"volume":885,"transactions":9,"vwap":1804},"2025-11-03",34.405,34.436,{"date":1806,"open":1807,"high":1808,"low":1541,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-10-31",34.413,34.426,0.396,1.16,4200,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1660,"change":1817,"percent_change":1744,"volume":1818,"transactions":9,"vwap":1660},"2025-10-30",34.049999,34.555,34.0099983,-0.55,1900,{"date":1820,"open":1821,"high":1573,"low":1822,"close":1823,"change":1824,"percent_change":1755,"volume":1641,"transactions":9,"vwap":1823},"2025-10-29",34.9,34.48,34.58,-0.787,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1829,"change":1830,"percent_change":789,"volume":1047,"transactions":9,"vwap":1829},"2025-10-28",35.5,35.52,35.367,-0.198,{"date":1832,"open":1833,"high":19,"low":1834,"close":1835,"change":751,"percent_change":1162,"volume":1836,"transactions":9,"vwap":1835},"2025-10-27",35.54,35.48,35.565,28200,{"date":1838,"open":1827,"high":1839,"low":1840,"close":1840,"change":1841,"percent_change":430,"volume":1842,"transactions":9,"vwap":1840},"2025-10-24",35.56,35.305,0.067,23200,{"date":1844,"open":1845,"high":1846,"low":1845,"close":1846,"change":1847,"percent_change":933,"volume":723,"transactions":9,"vwap":1846},"2025-10-23",34.935,35.238,0.325,{"date":1849,"open":1850,"high":1850,"low":1566,"close":1851,"change":1852,"percent_change":1853,"volume":700,"transactions":9,"vwap":1851},"2025-10-22",35.16,34.913,-0.261,-0.74,{"date":1855,"open":1856,"high":1856,"low":1542,"close":1857,"change":1858,"percent_change":1859,"volume":1047,"transactions":9,"vwap":1857},"2025-10-21",35.211,35.174,0.424,1.22,{"date":1861,"open":1862,"high":1863,"low":1862,"close":1568,"change":1864,"percent_change":967,"volume":1865,"transactions":9,"vwap":1568},"2025-10-20",34.63,34.76,0.389,7200,{"date":1867,"open":1637,"high":1868,"low":1494,"close":1869,"change":1870,"percent_change":705,"volume":878,"transactions":9,"vwap":1869},"2025-10-17",34.37,34.361,0.137,{"date":1872,"open":1873,"high":1873,"low":1656,"close":1874,"change":1875,"percent_change":1435,"volume":1248,"transactions":9,"vwap":1874},"2025-10-16",34.84,34.224,-0.444,{"date":1877,"open":1878,"high":1879,"low":1598,"close":1880,"change":1409,"percent_change":115,"volume":1881,"transactions":9,"vwap":1880},"2025-10-15",34.97,35.047001,34.668,10700,{"date":1883,"open":1656,"high":1630,"low":1656,"close":1884,"change":1885,"percent_change":1886,"volume":981,"transactions":9,"vwap":1884},"2025-10-14",34.71,0.168,0.49,{"date":1888,"open":1889,"high":1890,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":959,"transactions":9,"vwap":1890},"2025-10-13",34.44,34.542,0.605,1.78,{"date":1894,"open":1895,"high":1895,"low":1896,"close":1896,"change":1897,"percent_change":1898,"volume":959,"transactions":9,"vwap":1896},"2025-10-10",35.083,33.937,-1.098,-3.13,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1903,"change":1904,"percent_change":1905,"volume":1811,"transactions":9,"vwap":1903},"2025-10-09",35.39,35.43,35.035,-0.388,-1.1,{"date":1907,"open":1908,"high":1909,"low":1908,"close":1909,"change":1910,"percent_change":229,"volume":1041,"transactions":9,"vwap":1909},"2025-10-08",35.269,35.423,0.218,{"date":1912,"open":1913,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1625,"volume":715,"transactions":9,"vwap":1915},"2025-10-07",35.71,35.14,35.205,-0.505,{"date":1918,"open":1919,"high":1913,"low":1920,"close":1913,"change":1921,"percent_change":1467,"volume":812,"transactions":9,"vwap":1913},"2025-10-06",35.51,35.435,0.115,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":1365,"volume":1003,"transactions":9,"vwap":1927},"2025-10-03",35.69,35.81,35.575,35.595,0.004,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-10-02",35.35,35.639,35.28,35.591,0.208,0.59,6200,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":939,"transactions":9,"vwap":1943},"2025-10-01",35.391,35.42,35.375,35.383,-0.192,-0.54,{"date":1947,"open":1948,"high":1948,"low":1827,"close":1926,"change":1949,"percent_change":1950,"volume":968,"transactions":9,"vwap":1926},"2025-09-30",35.935,-0.489,-1.36,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-09-29",36.0099983,36.064999,35.865,36.063999,0.286,0.8,3800,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1963,"change":246,"percent_change":1965,"volume":959,"transactions":9,"vwap":1963},"2025-09-26",35.637,35.778,35.62,0.31,{"date":1967,"open":1919,"high":1913,"low":1968,"close":1969,"change":1586,"percent_change":255,"volume":1187,"transactions":9,"vwap":1969},"2025-09-25",35.33,35.668,{"date":1971,"open":1972,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-09-24",36.12,35.847,35.882,-0.313,-0.86,3600,{"date":1979,"open":1980,"high":171,"low":1981,"close":1981,"change":1982,"percent_change":1502,"volume":1179,"transactions":9,"vwap":1981},"2025-09-23",36.545,36.195,-0.325,{"date":1984,"open":1985,"high":1986,"low":1985,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-09-22",36.21,36.541,36.52,0.048,0.13,29100,{"date":1992,"open":1993,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":366,"volume":1997,"transactions":9,"vwap":1995},"2025-09-19",36.55,36.38,36.472,-0.07,69900,{"date":1999,"open":2000,"high":1980,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":731,"transactions":9,"vwap":2001},"2025-09-18",36.215,36.542,0.526,1.46,{"date":2005,"open":2006,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-09-17",36.169,35.98,36.015999,-0.158,-0.44,7400,{"date":2013,"open":2014,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":40,"volume":2018,"transactions":9,"vwap":2016},"2025-09-16",36.25,35.78,36.174,-0.077,28300,{"date":2020,"open":2021,"high":2022,"low":2014,"close":2023,"change":1052,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-09-15",36.3,36.33,36.251,0.9,23900,{"date":2027,"open":2028,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":1792,"volume":2032,"transactions":9,"vwap":2030},"2025-09-12",35.94,35.737,35.928,0.107,11400,{"date":2034,"open":2035,"high":2036,"low":2035,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-09-11",35.252,35.85,35.821,0.757,2.16,62700,{"date":2042,"open":2043,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-09-10",35.4,35.0099983,35.063999,-0.31,-0.88,13600,{"date":2050,"open":2051,"high":1901,"low":2052,"close":2053,"change":2054,"percent_change":829,"volume":2032,"transactions":9,"vwap":2053},"2025-09-09",35.245,35.24,35.374,-0.063,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":1810,"volume":2062,"transactions":9,"vwap":2060},"2025-09-08",35.060001,35.44,35.049999,35.437,0.405,23500,{"date":2064,"open":2065,"high":2066,"low":1518,"close":2067,"change":2068,"percent_change":333,"volume":2069,"transactions":9,"vwap":2067},"2025-09-05",35.15,35.25,35.032001,0.057,36900,{"date":2071,"open":1568,"high":2072,"low":2073,"close":2072,"change":2074,"percent_change":2075,"volume":1149,"transactions":9,"vwap":2072},"2025-09-04",34.975,34.59,0.383,1.11,{"date":2077,"open":2078,"high":1598,"low":1644,"close":2079,"change":1317,"percent_change":757,"volume":2080,"transactions":9,"vwap":2079},"2025-09-03",34.57,34.592,48500,{"date":2082,"open":2083,"high":1822,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-09-02",34.22,34.11,34.437,-0.352,-1.01,15200,{"date":2090,"open":2091,"high":2092,"low":2091,"close":2092,"change":2093,"percent_change":671,"volume":1030,"transactions":9,"vwap":2092},"2025-08-29",34.731,34.789,-0.173,{"date":2095,"open":2057,"high":2057,"low":1821,"close":2096,"change":1067,"percent_change":1965,"volume":1041,"transactions":9,"vwap":2096},"2025-08-28",34.962,{"date":2098,"open":2099,"high":1566,"low":2099,"close":2100,"change":966,"percent_change":933,"volume":812,"transactions":9,"vwap":2100},"2025-08-27",34.754,34.853,{"date":2102,"open":2103,"high":2103,"low":1644,"close":2104,"change":2105,"percent_change":1002,"volume":2106,"transactions":9,"vwap":2104},"2025-08-26",34.593,34.531,-0.034,22100,{"date":2108,"open":2109,"high":2109,"low":2110,"close":2110,"change":2111,"percent_change":2112,"volume":1263,"transactions":9,"vwap":2110},"2025-08-25",34.739,34.565,-0.378,-1.08,{"date":2114,"open":2115,"high":2116,"low":2115,"close":2117,"change":2118,"percent_change":2119,"volume":169,"transactions":9,"vwap":2117},"2025-08-22",34.3,35,34.943,0.905,2.66,{"date":2121,"open":2122,"high":2123,"low":2122,"close":2123,"change":2124,"percent_change":2047,"volume":812,"transactions":9,"vwap":2123},"2025-08-21",33.99,34.037998,-0.303,{"date":2126,"open":2127,"high":2128,"low":1645,"close":2128,"change":2129,"percent_change":1817,"volume":774,"transactions":9,"vwap":2128},"2025-08-20",34.26,34.341,-0.191,{"date":2131,"open":1505,"high":1505,"low":2132,"close":2132,"change":2133,"percent_change":2134,"volume":723,"transactions":9,"vwap":2132},"2025-08-19",34.532,-0.302,-0.87,{"date":2136,"open":2137,"high":1821,"low":1565,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-08-18",34.85,34.834,0.231,0.67,9800,{"date":2143,"open":2144,"high":2145,"low":2144,"close":2146,"change":2147,"percent_change":1467,"volume":1220,"transactions":9,"vwap":2146},"2025-08-15",34.5,34.73,34.603,0.112,{"date":2149,"open":2150,"high":1579,"low":2150,"close":2151,"change":2152,"percent_change":1502,"volume":805,"transactions":9,"vwap":2151},"2025-08-14",34.365,34.491,-0.311,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2156,"change":2158,"percent_change":2159,"volume":1126,"transactions":9,"vwap":2156},"2025-08-13",34.56,34.802,34.4,0.499,1.45,{"date":2161,"open":1789,"high":2162,"low":1789,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-08-12",34.303,0.677,2.01,8200,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2170,"change":2171,"percent_change":47,"volume":2172,"transactions":9,"vwap":2170},"2025-08-11",33.76,33.8,33.626,-0.223,28100,{"date":2174,"open":2175,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-08-08",34.39,33.829,33.849,-0.496,-1.44,11600,{"date":2182,"open":1598,"high":1598,"low":2183,"close":2184,"change":2185,"percent_change":646,"volume":837,"transactions":9,"vwap":2184},"2025-08-07",34.091999,34.345,0.033,{"date":2187,"open":2127,"high":2175,"low":2084,"close":2188,"change":751,"percent_change":1324,"volume":2189,"transactions":9,"vwap":2188},"2025-08-06",34.312,12400,{"date":2191,"open":1655,"high":2192,"low":1816,"close":2193,"change":2194,"percent_change":2195,"volume":715,"transactions":9,"vwap":2193},"2025-08-05",34.169,34.051998,-0.143,-0.42,{"date":2197,"open":2198,"high":2199,"low":2198,"close":2199,"change":2200,"percent_change":836,"volume":939,"transactions":9,"vwap":2199},"2025-08-04",33.82,34.195,0.688,{"date":2202,"open":1486,"high":1486,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-08-01",33.32,33.507,-0.801,-2.33,10100,{"date":2209,"open":2210,"high":2210,"low":2211,"close":2211,"change":2212,"percent_change":714,"volume":2213,"transactions":9,"vwap":2211},"2025-07-31",35.029999,34.308,-0.672,13400,{"date":2215,"open":2057,"high":2216,"low":1821,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-07-30",35.23,34.98,0.271,0.78,29900,{"date":2222,"open":2223,"high":1573,"low":1579,"close":2224,"change":2225,"percent_change":446,"volume":2226,"transactions":9,"vwap":2224},"2025-07-29",34.91,34.709,-0.411,8900,{"date":2228,"open":2229,"high":2230,"low":1528,"close":1528,"change":2231,"percent_change":2232,"volume":767,"transactions":9,"vwap":1528},"2025-07-28",35.257,35.27,-0.177,-0.5,{"date":2234,"open":2235,"high":2236,"low":2057,"close":2236,"change":2237,"percent_change":514,"volume":1717,"transactions":9,"vwap":2236},"2025-07-25",35.119,35.297,0.027,{"date":2239,"open":1833,"high":1833,"low":2230,"close":2230,"change":2093,"percent_change":671,"volume":1003,"transactions":9,"vwap":2230},"2025-07-24",{"date":2241,"open":2242,"high":2243,"low":1931,"close":2244,"change":2147,"percent_change":1467,"volume":1786,"transactions":9,"vwap":2244},"2025-07-23",35.37,35.519,35.443,{"date":2246,"open":1528,"high":2247,"low":2248,"close":2247,"change":1957,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-07-22",35.331,34.95,0.82,17500,{"date":2252,"open":2253,"high":2066,"low":2254,"close":2255,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-07-21",35.02,34.96,35.044998,0.114,0.33,3300,{"date":2260,"open":2217,"high":2217,"low":2261,"close":2262,"change":2263,"percent_change":1792,"volume":1295,"transactions":9,"vwap":2262},"2025-07-18",34.809,34.931,0.105,{"date":2265,"open":2073,"high":1572,"low":2155,"close":2266,"change":2267,"percent_change":2268,"volume":920,"transactions":9,"vwap":2266},"2025-07-17",34.826,0.393,1.14,{"date":2270,"open":2271,"high":2272,"low":2271,"close":2272,"change":2273,"percent_change":1318,"volume":1041,"transactions":9,"vwap":2272},"2025-07-16",34.281,34.433,0.183,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2278,"change":1301,"percent_change":2279,"volume":885,"transactions":9,"vwap":2278},"2025-07-15",34.736,34.8,34.25,-1.15,{"date":2281,"open":2155,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":932,"volume":2286,"transactions":9,"vwap":2284},"2025-07-14",34.67,34.51,34.65,0.095,16000,{"date":2288,"open":1630,"high":1630,"low":2289,"close":1815,"change":2290,"percent_change":1186,"volume":2291,"transactions":9,"vwap":1815},"2025-07-11",34.52,-0.418,6600,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":2185,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2297},"2025-07-10",34.839,35.07,34.815,34.973,0.09,5900,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2303,"change":2305,"percent_change":953,"volume":1865,"transactions":9,"vwap":2303},"2025-07-09",34.89,34.94,34.77,0.292,{"date":2307,"open":1630,"high":1534,"low":1631,"close":2308,"change":2309,"percent_change":40,"volume":2310,"transactions":9,"vwap":2308},"2025-07-08",34.648,-0.072,6000,{"date":2312,"open":1873,"high":1873,"low":2313,"close":1559,"change":2314,"percent_change":829,"volume":1041,"transactions":9,"vwap":1559},"2025-07-07",34.615,-0.061,{"date":2316,"open":1863,"high":2296,"low":1590,"close":2317,"change":751,"percent_change":594,"volume":913,"transactions":9,"vwap":2317},"2025-07-03",34.781,{"date":2319,"open":2320,"high":1585,"low":2321,"close":2322,"change":2323,"percent_change":2324,"volume":878,"transactions":9,"vwap":2322},"2025-07-02",34.49,34.38,34.521,-0.018,-0.05,{"date":2326,"open":1631,"high":2327,"low":2328,"close":2329,"change":1513,"percent_change":1185,"volume":759,"transactions":9,"vwap":2329},"2025-07-01",34.675,34.34,34.539,{"date":2331,"open":1559,"high":1629,"low":1579,"close":2332,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2332},"2025-06-30",34.655,0.175,0.51,19000,{"date":2337,"open":2127,"high":1579,"low":1499,"close":1822,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":1822},"2025-06-27",0.404,1.19,8500,{"date":2342,"open":2343,"high":2344,"low":1795,"close":2344,"change":2345,"percent_change":548,"volume":2346,"transactions":9,"vwap":2344},"2025-06-26",33.75,34.076,0.329,2800,{"date":2348,"open":692,"high":1655,"low":2349,"close":2350,"change":2351,"percent_change":2087,"volume":2352,"transactions":9,"vwap":2350},"2025-06-25",33.71,33.747,-0.345,19700,{"date":2354,"open":1789,"high":1790,"low":1783,"close":2183,"change":2355,"percent_change":2164,"volume":2356,"transactions":9,"vwap":2183},"2025-06-24",0.672,19300,{"date":2358,"open":2359,"high":1681,"low":2360,"close":1681,"change":2361,"percent_change":2362,"volume":1811,"transactions":9,"vwap":1681},"2025-06-23",32.93,32.85,0.501,1.52,{"date":2364,"open":2365,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":115,"volume":1179,"transactions":9,"vwap":2367},"2025-06-20",33.18,32.852,32.919,-0.041,{"date":2370,"open":2371,"high":2365,"low":2371,"close":2372,"change":1029,"percent_change":139,"volume":1538,"transactions":9,"vwap":2372},"2025-06-18",32.915,32.96,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2377,"change":2378,"percent_change":2379,"volume":1234,"transactions":9,"vwap":2377},"2025-06-17",32.99,33.21,32.966,-0.125,-0.38,{"date":2381,"open":2382,"high":2383,"low":2382,"close":2384,"change":2140,"percent_change":2385,"volume":1126,"transactions":9,"vwap":2384},"2025-06-16",32.76,33.16,33.091,2.07,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2390,"change":2391,"percent_change":2392,"volume":939,"transactions":9,"vwap":2390},"2025-06-13",32.67,32.75,32.421,-0.697,-2.1,{"date":2394,"open":1696,"high":2395,"low":2396,"close":2396,"change":2397,"percent_change":1435,"volume":2398,"transactions":9,"vwap":2396},"2025-06-12",33.365,33.118,-0.43,10000,{"date":2400,"open":2401,"high":2401,"low":2402,"close":2402,"change":2403,"percent_change":2404,"volume":1132,"transactions":9,"vwap":2402},"2025-06-11",33.78,33.548,0.049,0.15,{"date":2406,"open":1459,"high":2407,"low":1773,"close":2407,"change":2408,"percent_change":858,"volume":759,"transactions":9,"vwap":2407},"2025-06-10",33.499,-0.051,{"date":2410,"open":2411,"high":2411,"low":1676,"close":1676,"change":2412,"percent_change":1520,"volume":1164,"transactions":9,"vwap":1676},"2025-06-09",33.62,-0.092,{"date":2414,"open":1452,"high":2415,"low":1452,"close":2416,"change":2417,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2416},"2025-06-06",33.66,33.642,0.442,1.33,3100,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2424,"change":2425,"percent_change":1467,"volume":1775,"transactions":9,"vwap":2424},"2025-06-05",33.29,33.52,33.2,0.106,{"date":2427,"open":2428,"high":2429,"low":2428,"close":2429,"change":2430,"percent_change":575,"volume":913,"transactions":9,"vwap":2429},"2025-06-04",32.94,33.094002,0.308,{"date":2432,"open":2433,"high":2434,"low":2433,"close":2435,"change":333,"percent_change":1886,"volume":2419,"transactions":9,"vwap":2435},"2025-06-03",32.57,32.88,32.786,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2439,"change":2441,"percent_change":1476,"volume":959,"transactions":9,"vwap":2439},"2025-06-02",32.42,32.626,32.35,0.059,{"date":2443,"open":2444,"high":2445,"low":719,"close":2445,"change":2446,"percent_change":1594,"volume":1041,"transactions":9,"vwap":2445},"2025-05-30",32.3,32.567,0.187,{"date":2448,"open":2449,"high":2449,"low":2450,"close":2450,"change":2451,"percent_change":462,"volume":1248,"transactions":9,"vwap":2450},"2025-05-29",32.81,32.38,-0.248,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":414,"volume":715,"transactions":9,"vwap":2457},"2025-05-28",32.62,32.63,32.615,32.628,-0.117,{"date":2460,"open":2461,"high":2462,"low":2461,"close":2462,"change":2463,"percent_change":2464,"volume":1811,"transactions":9,"vwap":2462},"2025-05-27",32.539,32.745,0.575,1.79,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":1611,"percent_change":2379,"volume":715,"transactions":9,"vwap":2470},"2025-05-23",32.040001,32.31,32.021,32.17,{"date":2472,"open":2440,"high":2438,"low":2473,"close":2473,"change":2068,"percent_change":1476,"volume":1149,"transactions":9,"vwap":2473},"2025-05-22",32.293,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2478,"change":161,"percent_change":2392,"volume":2479,"transactions":9,"vwap":2478},"2025-05-21",32.665,32.72,32.236,10900,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":2194,"percent_change":2397,"volume":1634,"transactions":9,"vwap":2485},"2025-05-20",33.0099983,33.080002,32.9,32.926,{"date":2487,"open":2488,"high":2489,"low":2488,"close":2489,"change":2490,"percent_change":2491,"volume":1325,"transactions":9,"vwap":2489},"2025-05-19",32.68,33.069,-0.031,-0.09,{"date":2493,"open":2359,"high":2494,"low":2359,"close":2494,"change":2495,"percent_change":1172,"volume":707,"transactions":9,"vwap":2494},"2025-05-16",33.099998,0.44,{"date":2497,"open":2498,"high":2499,"low":1747,"close":2500,"change":2501,"percent_change":671,"volume":1818,"transactions":9,"vwap":2500},"2025-05-15",32.61,32.73,32.66,-0.161,{"date":2503,"open":2504,"high":2505,"low":2504,"close":2505,"change":2506,"percent_change":318,"volume":1220,"transactions":9,"vwap":2505},"2025-05-14",32.53,32.821,0.282,{"date":2508,"open":2509,"high":2454,"low":2509,"close":2461,"change":1232,"percent_change":2510,"volume":1248,"transactions":9,"vwap":2461},"2025-05-13",32.44,1.07,{"date":2512,"open":2513,"high":2514,"low":2513,"close":2515,"change":2516,"percent_change":2517,"volume":1576,"transactions":9,"vwap":2515},"2025-05-12",31.92,32.239,32.193,1.068,3.43,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2522,"change":115,"percent_change":2379,"volume":1818,"transactions":9,"vwap":2522},"2025-05-09",31.15,31.17,31.125,{"date":2524,"open":2520,"high":2525,"low":2526,"close":363,"change":2527,"percent_change":2528,"volume":2529,"transactions":9,"vwap":363},"2025-05-08",31.47,31.08,0.384,1.24,35500,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2533,"change":67,"percent_change":2535,"volume":959,"transactions":9,"vwap":2533},"2025-05-07",30.809,30.861,30.758,1.55,{"date":2537,"open":2538,"high":2539,"low":2540,"close":1065,"change":2541,"percent_change":89,"volume":2258,"transactions":9,"vwap":1065},"2025-05-06",30.36,30.53,30.29,-0.236,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2546,"change":2547,"percent_change":1594,"volume":1818,"transactions":9,"vwap":2546},"2025-05-05",30.719,30.94,30.627,0.176,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":1131,"volume":715,"transactions":9,"vwap":2553},"2025-05-02",30.395,30.62,30.191,30.451,0.594,{"date":2556,"open":1396,"high":2557,"low":1285,"close":1285,"change":2558,"percent_change":66,"volume":2299,"transactions":9,"vwap":1285},"2025-05-01",30.059999,0.021,{"date":2560,"open":2561,"high":2562,"low":2561,"close":2562,"change":2563,"percent_change":903,"volume":939,"transactions":9,"vwap":2562},"2025-04-30",29.049999,29.836,0.149,{"date":2565,"open":1104,"high":841,"low":1104,"close":2566,"change":2567,"percent_change":953,"volume":2568,"transactions":9,"vwap":2566},"2025-04-29",29.687,0.247,21600,{"date":2570,"open":615,"high":615,"low":2571,"close":827,"change":2572,"percent_change":938,"volume":1030,"transactions":9,"vwap":827},"2025-04-28",29.29,0.081,{"date":175,"open":1224,"high":2574,"low":1224,"close":2575,"change":2576,"percent_change":1233,"volume":1263,"transactions":9,"vwap":2575},29.37,29.359,0.349]