[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EVLU":3,"homepage-market-summary":28,"stock-historical-EVLU":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EVLU","2026-10-02",{"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},"iShares MSCI Emerging Markets Value Factor ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.6747,0.697518,"Semi-Annual",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},41.6499,41.71,41.3752,0.2747,0.66,1018.82,43.97,29.646,4019.197050696,83.8,520,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[97,102,107,112,117,122,127,132,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":21,"price":135,"is_up":11},"Materials","XLB",48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":43,"page_size":171,"total_pages":43,"summary":172,"data":178},365,1000,{"period_high":23,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},24.698,3270,1193499.262674,68.64,"2025-04-22",[179,182,191,202,212,223,233,244,253,263,273,283,293,303,312,322,330,340,350,358,369,379,390,399,409,417,427,437,445,454,462,471,481,489,497,507,513,523,532,541,549,559,568,576,585,595,605,614,623,631,641,648,656,665,672,682,692,702,711,721,728,736,744,752,759,766,773,778,785,793,801,809,815,823,831,837,842,851,857,862,869,874,879,885,893,900,907,915,922,927,933,939,946,954,962,970,978,985,991,999,1007,1015,1021,1028,1035,1041,1050,1057,1065,1070,1077,1084,1090,1099,1107,1114,1121,1127,1134,1142,1148,1154,1161,1168,1177,1184,1189,1195,1202,1210,1219,1226,1232,1240,1248,1256,1261,1268,1274,1279,1286,1293,1302,1308,1313,1319,1325,1333,1341,1348,1355,1362,1369,1374,1381,1388,1395,1401,1408,1416,1424,1430,1437,1443,1448,1455,1463,1469,1478,1484,1491,1498,1506,1512,1516,1522,1529,1535,1543,1547,1554,1561,1567,1572,1577,1584,1588,1593,1600,1606,1613,1619,1627,1633,1639,1645,1651,1659,1664,1671,1680,1685,1690,1697,1702,1708,1714,1717,1723,1729,1735,1742,1747,1754,1761,1766,1773,1778,1786,1791,1800,1805,1813,1817,1824,1831,1837,1842,1850,1857,1863,1870,1877,1881,1886,1892,1896,1901,1905,1912,1917,1922,1927,1933,1939,1944,1949,1954,1959,1965,1972,1978,1982,1985,1991,1996,2000,2007,2012,2017,2021,2026,2030,2036,2042,2046,2052,2058,2063,2068,2073,2078,2086,2091,2096,2101,2105,2109,2115,2121,2126,2130,2134,2139,2145,2149,2155,2161,2167,2172,2177,2182,2186,2189,2195,2201,2207,2215,2218,2222,2227,2231,2236,2242,2247,2253,2257,2264,2269,2275,2278,2283,2287,2292,2298,2302,2307,2312,2316,2322,2325,2330,2335,2339,2344,2349,2356,2361,2367,2371,2375,2379,2383,2386,2391,2397,2402,2407,2413,2419,2426,2432,2436,2441,2446,2450,2454,2457,2464,2470,2473,2479,2483,2486,2491,2499,2505,2513,2518,2525,2528,2531,2535,2541,2544],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":180,"vwap":181},37,41.6587,{"date":183,"open":184,"high":184,"low":185,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",41.45,41.24,0.1002,0.24,1362.540022,71,41.3671,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",41.42,41.48,41.2336,41.275,-0.29,-0.7,4592.025135,74,41.3756,{"date":203,"open":204,"high":205,"low":206,"close":205,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",41.445,41.565,41.3817,0.0401,0.1,1797.9076,48,41.4341,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",41.44,41.59,41.33,41.5249,-0.3451,-0.82,2456.588206,68,41.4143,{"date":224,"open":225,"high":226,"low":227,"close":226,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",41.82,41.87,41.65,0.2879,0.69,3825.3816,82,41.7233,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",41.61,41.715,41.54,41.5821,-0.2256,-0.54,4612.562736,92,41.6249,{"date":245,"open":246,"high":246,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",42.14,41.8077,-0.8423,-1.97,2578.984494,79,41.9953,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":149,"volume":260,"transactions":261,"vwap":262},"2026-09-22",42.52,42.67,42.41,42.65,0.15,5229.997754,72,42.5283,{"date":264,"open":265,"high":266,"low":267,"close":266,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",42.25,42.5,42.24,0.72,1.72,1025.930162,57,42.3349,{"date":274,"open":275,"high":276,"low":275,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",41.7,41.79,41.78,-0.18,-0.43,4918.7165,64,41.7275,{"date":284,"open":285,"high":286,"low":285,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",41.83,42.0999,41.96,0.79,1.92,3103.708822,58,42.0278,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":278,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",41.6,41.69,41.05,41.17,-0.44,7115.1309,61,41.1185,{"date":304,"open":305,"high":305,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",41.51,41.35,-0.3218,-0.77,24486.857251,233,41.4024,{"date":313,"open":314,"high":315,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",41.755,41.91,41.6718,-0.6339,-1.5,2311.059335,87,41.8041,{"date":323,"open":324,"high":325,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":189,"vwap":329},"2026-09-11",42.17,42.3057,0.4616,1.1,2789.061815,42.2414,{"date":331,"open":332,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",42,41.77,41.8441,-0.4859,-1.15,5215.779179,222,41.9281,{"date":341,"open":342,"high":343,"low":265,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",42.45,42.58,42.33,-0.1498,-0.35,10398.966372,113,42.4065,{"date":351,"open":352,"high":258,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":251,"vwap":357},"2026-09-08",42.63,42.4798,-0.8063,-1.86,3083.46418,42.5681,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-04",43.205,43.37,43.1501,43.2861,0.5161,1.21,7868.349884,108,43.259,{"date":370,"open":257,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-03",42.78,42.385,42.77,0.0169,0.04,12568.364183,127,42.7125,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",42.75,42.8199,42.7,42.7531,0.3739,0.88,1093.8029,45,42.7236,{"date":391,"open":392,"high":392,"low":393,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",42.6,42.3792,-0.0151,-0.04,3478.354476,81,42.5692,{"date":400,"open":401,"high":402,"low":403,"close":402,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",42.29,42.3943,42.23,0.2491,0.59,2958.606636,77,42.2717,{"date":410,"open":411,"high":411,"low":412,"close":413,"change":414,"percent_change":208,"volume":415,"transactions":291,"vwap":416},"2026-08-28",42.54,42.06,42.1452,0.0402,1403.1269,42.3203,{"date":418,"open":419,"high":420,"low":421,"close":420,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-27",42.03,42.105,41.99,0.1384,0.33,1333.913497,32,42.0215,{"date":428,"open":429,"high":430,"low":431,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-26",42.055,42.119,41.9666,-0.0102,-0.02,2142.917473,55,42.0751,{"date":438,"open":285,"high":439,"low":285,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-25",41.9768,0.5836,1.41,2063.2707,36,41.9317,{"date":446,"open":447,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":231,"vwap":453},"2026-08-24",41.58,41.37,41.3932,-0.1393,-0.34,2713.743399,41.4133,{"date":455,"open":215,"high":215,"low":456,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-21",41.5325,0.2887,0.7,1131.1177,40,41.5804,{"date":463,"open":297,"high":464,"low":297,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-20",41.3201,41.2438,0.0226,0.05,5650.2817,75,41.2724,{"date":472,"open":473,"high":474,"low":475,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-19",41.26,41.27,41.2212,0.5758,1.42,1301.812454,44,41.2628,{"date":482,"open":483,"high":483,"low":484,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":221,"vwap":488},"2026-08-18",41.07,40.6454,-0.8311,-2,2207.92275,40.9033,{"date":490,"open":491,"high":491,"low":492,"close":492,"change":493,"percent_change":423,"volume":494,"transactions":495,"vwap":496},"2026-08-17",41.55,41.4765,0.1349,1719.30613,60,41.5281,{"date":498,"open":499,"high":500,"low":216,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-14",41.4,41.53,41.3416,-0.175,-0.42,10408.6278,230,41.372,{"date":508,"open":227,"high":227,"low":509,"close":509,"change":510,"percent_change":423,"volume":511,"transactions":291,"vwap":512},"2026-08-13",41.5166,0.1362,1436.8938,41.6355,{"date":514,"open":515,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-12",41.479,41.3758,41.3804,0.2305,0.56,2265.409977,43,41.4094,{"date":524,"open":525,"high":526,"low":525,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":388,"vwap":531},"2026-08-11",41.149,41.15,41.1499,-0.0301,-0.07,1606.5408,41.1489,{"date":533,"open":534,"high":185,"low":535,"close":536,"change":537,"percent_change":395,"volume":538,"transactions":539,"vwap":540},"2026-08-10",41.125,41.11,41.18,-0.0152,3323.140612,105,41.2019,{"date":542,"open":543,"high":544,"low":543,"close":545,"change":546,"percent_change":21,"volume":547,"transactions":367,"vwap":548},"2026-08-07",41.065,41.23,41.1952,0.2696,6276.9428,41.1975,{"date":550,"open":551,"high":552,"low":551,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-06",40.91,41.1,40.9256,-0.1647,-0.4,7119.975882,207,41.0158,{"date":560,"open":561,"high":561,"low":562,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-05",41.28,41.0903,-0.4397,-1.06,9355.274287,89,41.1921,{"date":569,"open":570,"high":500,"low":570,"close":500,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-04",40.94,0.9239,2.28,1117.206449,56,41.2254,{"date":577,"open":578,"high":579,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-03",40.28,40.6061,0.4223,1.05,6362.02007,91,40.4512,{"date":586,"open":587,"high":578,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-31",40.155,40.11,40.1838,0.0471,0.12,5369.734,99,40.2134,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":271,"vwap":604},"2026-07-30",39.73,40.14,39.531,40.1367,0.9442,2.41,6015.359,39.6451,{"date":606,"open":607,"high":607,"low":608,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-29",39.45,39.1925,-0.3132,-0.79,1198.828567,41,39.41,{"date":615,"open":616,"high":617,"low":616,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":574,"vwap":622},"2026-07-28",39.36,39.67,39.5057,-0.4818,-1.2,5956.614,39.5971,{"date":624,"open":625,"high":625,"low":626,"close":627,"change":628,"percent_change":519,"volume":629,"transactions":397,"vwap":630},"2026-07-27",40.115,39.81,39.9875,0.2215,4765.022604,39.9498,{"date":632,"open":633,"high":634,"low":633,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-24",39.75,40.17,39.766,-0.2837,-0.71,8972.590046,93,40.0251,{"date":642,"open":588,"high":643,"low":460,"close":644,"change":645,"percent_change":219,"volume":646,"transactions":574,"vwap":647},"2026-07-23",40.19,40.0497,-0.3328,2524.434229,40.1194,{"date":649,"open":650,"high":651,"low":652,"close":652,"change":653,"percent_change":36,"volume":654,"transactions":180,"vwap":655},"2026-07-22",40.385,40.44,40.3825,0.2939,662.489325,40.4163,{"date":657,"open":658,"high":659,"low":658,"close":660,"change":661,"percent_change":289,"volume":662,"transactions":663,"vwap":664},"2026-07-21",40.005,40.1899,40.0886,0.7568,2449.6727,46,40.1123,{"date":666,"open":667,"high":667,"low":668,"close":668,"change":669,"percent_change":198,"volume":670,"transactions":663,"vwap":671},"2026-07-20",39.61,39.3318,-0.2758,801.764362,39.4871,{"date":673,"open":674,"high":675,"low":674,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-17",39.28,39.699,39.6076,-0.3913,-0.98,2442.6407,47,39.4734,{"date":683,"open":684,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-16",40.105,39.92,39.9989,-0.5591,-1.38,373.446415,30,40.0616,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":435,"vwap":701},"2026-07-15",40.53,40.615,40.4,40.558,0.0683,0.17,1389.917138,40.4834,{"date":703,"open":704,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":425,"vwap":710},"2026-07-14",40.51,40.48,40.4897,0.4559,1.14,907.1407,40.4923,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":271,"vwap":720},"2026-07-13",40.21,40.33,40.015,40.0338,-0.9712,-2.37,5139.203566,40.1823,{"date":722,"open":551,"high":723,"low":724,"close":725,"change":726,"percent_change":288,"volume":727,"transactions":9,"vwap":725},"2026-07-10",41.060001,40.86,41.0050011,0.321,1100,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":208,"volume":735,"transactions":9,"vwap":733},"2026-07-09",40.7,40.74,40.59,40.684,0.039,8200,{"date":737,"open":738,"high":739,"low":740,"close":739,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":739},"2026-07-08",40.38,40.645,40.09,0.623,1.56,6100,{"date":745,"open":746,"high":650,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-07",40.27,39.88,40.021999,-0.948,-2.31,1400,{"date":753,"open":754,"high":483,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-06",40.83,40.97,0.984,2.46,2000,{"date":760,"open":761,"high":761,"low":667,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-02",40.67,39.986,-0.182,-0.45,7900,{"date":767,"open":768,"high":769,"low":770,"close":770,"change":771,"percent_change":772,"volume":758,"transactions":9,"vwap":770},"2026-07-01",40.29,40.305,40.168,-0.726,-1.78,{"date":774,"open":731,"high":551,"low":694,"close":775,"change":776,"percent_change":139,"volume":777,"transactions":9,"vwap":775},"2026-06-30",40.894,0.13,5500,{"date":779,"open":780,"high":781,"low":782,"close":781,"change":783,"percent_change":784,"volume":727,"transactions":9,"vwap":781},"2026-06-29",40.36,40.764,40.2,0.224,0.55,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":688,"volume":792,"transactions":9,"vwap":790},"2026-06-26",40.47,40.75,40.41,40.54,-0.568,4900,{"date":794,"open":795,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-25",41.25,41.105,41.108,0.056,0.14,1200,{"date":802,"open":803,"high":804,"low":140,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-24",41.12,41.16,41.051998,0.047,0.11,5300,{"date":810,"open":811,"high":804,"low":811,"close":725,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":725},"2026-06-23",40.79,-1.3,-3.07,3100,{"date":816,"open":817,"high":818,"low":819,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-22",42.46,42.48,42.305,-0.051,-0.12,600,{"date":824,"open":825,"high":826,"low":825,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-18",42.21,42.47,42.356,0.654,1.57,5000,{"date":832,"open":833,"high":819,"low":834,"close":834,"change":835,"percent_change":836,"volume":171,"transactions":9,"vwap":834},"2026-06-17",42.18,41.702,-0.158,-0.38,{"date":838,"open":839,"high":839,"low":839,"close":839,"change":840,"percent_change":841,"volume":727,"transactions":9,"vwap":839},"2026-06-16",41.86,-0.571,-1.35,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-15",42.455,42.51,42.425,42.431,0.598,1.43,3700,{"date":852,"open":853,"high":854,"low":853,"close":854,"change":855,"percent_change":259,"volume":856,"transactions":9,"vwap":854},"2026-06-12",41.705,41.833,0.062,400,{"date":858,"open":724,"high":859,"low":724,"close":859,"change":860,"percent_change":861,"volume":856,"transactions":9,"vwap":859},"2026-06-11",41.771,1.29,3.19,{"date":863,"open":864,"high":865,"low":866,"close":866,"change":867,"percent_change":336,"volume":868,"transactions":9,"vwap":866},"2026-06-10",40.89,41.099998,40.481,-0.473,11100,{"date":870,"open":296,"high":296,"low":871,"close":872,"change":873,"percent_change":395,"volume":751,"transactions":9,"vwap":872},"2026-06-09",40.561,40.954,-0.016,{"date":875,"open":723,"high":803,"low":864,"close":755,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":755},"2026-06-08",0.288,0.71,1500,{"date":880,"open":226,"high":226,"low":881,"close":882,"change":883,"percent_change":884,"volume":792,"transactions":9,"vwap":882},"2026-06-05",40.63,40.682,-1.883,-4.42,{"date":886,"open":887,"high":392,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-04",42.36,42.32,42.565,-0.397,-0.92,1900,{"date":894,"open":895,"high":896,"low":897,"close":897,"change":898,"percent_change":899,"volume":743,"transactions":9,"vwap":897},"2026-06-03",43.2,43.24,42.962,-0.999,-2.27,{"date":901,"open":902,"high":23,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-02",43.67,43.961,0.935,2.17,500,{"date":908,"open":909,"high":910,"low":911,"close":910,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":910},"2026-06-01",42.96,43.026001,42.9,0.751,1.78,800,{"date":916,"open":917,"high":918,"low":917,"close":919,"change":920,"percent_change":921,"volume":171,"transactions":9,"vwap":919},"2026-05-29",42.2,42.375,42.275,0.371,0.89,{"date":923,"open":216,"high":332,"low":216,"close":924,"change":925,"percent_change":21,"volume":926,"transactions":9,"vwap":924},"2026-05-28",41.904,0.275,1600,{"date":928,"open":929,"high":929,"low":930,"close":930,"change":931,"percent_change":932,"volume":914,"transactions":9,"vwap":930},"2026-05-27",41.92,41.629,-0.116,-0.28,{"date":934,"open":275,"high":935,"low":936,"close":935,"change":937,"percent_change":938,"volume":850,"transactions":9,"vwap":935},"2026-05-26",41.745,41.515,1.639,4.09,{"date":940,"open":713,"high":941,"low":942,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-22",40.37,40.106,-0.013,-0.03,3900,{"date":947,"open":948,"high":949,"low":948,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-21",39.65,40.12,40.119,0.84,2.14,900,{"date":955,"open":956,"high":957,"low":956,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-20",38.765,39.38,39.279,0.626,1.62,2900,{"date":963,"open":964,"high":965,"low":964,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-19",38.35,38.97,38.653,-0.635,-1.62,3000,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":814,"transactions":9,"vwap":975},"2026-05-18",39.481,39.585,39.058998,39.288,0.079,0.2,{"date":979,"open":980,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":892,"transactions":9,"vwap":982},"2026-05-15",39.33,39.14,39.209,-1.179,-2.92,{"date":986,"open":650,"high":987,"low":650,"close":988,"change":989,"percent_change":467,"volume":990,"transactions":9,"vwap":988},"2026-05-14",40.56,40.388,0.021,4400,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":758,"transactions":9,"vwap":996},"2026-05-13",40.049999,40.46,39.95,40.367,0.691,1.74,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1002,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1002},"2026-05-12",39.605,39.676,39.329,-1.067,-2.62,1300,{"date":1008,"open":1009,"high":1010,"low":1009,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-11",40.35,40.805,40.743,0.415,1.03,5200,{"date":1016,"open":1017,"high":1018,"low":768,"close":1018,"change":1019,"percent_change":1020,"volume":953,"transactions":9,"vwap":1018},"2026-05-08",40.31,40.328,1.085,2.76,{"date":1022,"open":1023,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":808,"transactions":9,"vwap":1025},"2026-05-07",39.66,39.12,39.243,-0.491,-1.24,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1031,"change":1033,"percent_change":1034,"volume":758,"transactions":9,"vwap":1031},"2026-05-06",39.32,39.734,39.25,1.304,3.39,{"date":1036,"open":1037,"high":1038,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":727,"transactions":9,"vwap":1038},"2026-05-05",37.96,38.43,1.172,3.15,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-04",37.42,37.45,37.245,37.258,-0.074,-0.2,1700,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1054,"change":1055,"percent_change":125,"volume":1056,"transactions":9,"vwap":1054},"2026-05-01",37.44,37.51,37.332,0.147,2300,{"date":1058,"open":1059,"high":1060,"low":1059,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-04-30",36.69,37.19,37.185,0.589,1.61,6300,{"date":1066,"open":1067,"high":1067,"low":1068,"close":1068,"change":1069,"percent_change":197,"volume":751,"transactions":9,"vwap":1068},"2026-04-29",36.757,36.596,-0.107,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1073,"change":529,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-04-28",36.66,36.703,36.47,-0.19,7500,{"date":1078,"open":1079,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":953,"transactions":9,"vwap":1081},"2026-04-27",36.845,36.68,36.773,-0.143,-0.39,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":856,"transactions":9,"vwap":1087},"2026-04-24",36.79,36.916,0.463,1.27,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-04-23",36.77,36.889,36.37,36.453,-0.622,-1.68,6000,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":268,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-04-22",37.029999,37.11,36.995,37.075001,1.98,2500,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-21",36.99,36.355,-0.438,-1.19,2800,{"date":1115,"open":1116,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1006,"transactions":9,"vwap":1118},"2026-04-20",36.82,36.76,36.793,-0.207,-0.56,{"date":1122,"open":1116,"high":1123,"low":1116,"close":180,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":180},"2026-04-17",37.28,0.684,1.88,5100,{"date":1128,"open":1129,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1056,"transactions":9,"vwap":1131},"2026-04-16",36.39,36.173,36.316,0.295,0.82,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":758,"transactions":9,"vwap":1139},"2026-04-15",36.0099983,36.040001,35.83,36.021,-0.053,-0.15,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1145,"change":50,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-04-14",35.88,36.074001,1.38,3200,{"date":1149,"open":1150,"high":1151,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1113,"transactions":9,"vwap":1151},"2026-04-13",35.2,35.584,0.329,0.93,{"date":1155,"open":1156,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":467,"volume":1160,"transactions":9,"vwap":1158},"2026-04-10",35.32,35.15,35.255,0.019,2700,{"date":1162,"open":1163,"high":1164,"low":1163,"close":1165,"change":1166,"percent_change":1167,"volume":751,"transactions":9,"vwap":1165},"2026-04-09",35.049999,35.26,35.236,0.121,0.34,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-08",35.0099983,35.36,34.86,35.115,1.332,3.94,15000,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":529,"volume":961,"transactions":9,"vwap":1182},"2026-04-07",33.78,33.79,33.39,33.783,-0.024,{"date":1185,"open":1186,"high":1186,"low":1179,"close":1187,"change":1188,"percent_change":327,"volume":878,"transactions":9,"vwap":1187},"2026-04-06",33.91,33.807,0.367,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1075,"percent_change":1120,"volume":800,"transactions":9,"vwap":1194},"2026-04-02",33.485,33.491,33.43,33.44,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1199,"change":1200,"percent_change":1201,"volume":878,"transactions":9,"vwap":1199},"2026-04-01",33.65,33.925,33.63,0.146,0.44,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1205,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1205},"2026-03-31",32.77,33.484,32.74,0.969,2.98,3300,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-03-30",32.72,32.78,32.39,32.515,-0.223,-0.68,3800,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":208,"volume":1209,"transactions":9,"vwap":1224},"2026-03-27",32.75,32.845,32.69,32.738,0.033,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1230,"change":1231,"percent_change":984,"volume":751,"transactions":9,"vwap":1230},"2026-03-26",33.215,33.27,32.705,-0.985,{"date":1233,"open":1234,"high":1235,"low":1234,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-03-25",33.58,33.735,33.69,0.53,1.6,1800,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":892,"transactions":9,"vwap":1245},"2026-03-24",33.099998,33.28,33.035,33.16,-0.587,-1.74,{"date":1249,"open":1199,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-03-23",33.83,33.45,33.747,0.837,2.54,6900,{"date":1257,"open":1258,"high":1258,"low":1259,"close":1259,"change":678,"percent_change":1260,"volume":1239,"transactions":9,"vwap":1259},"2026-03-20",33.6,32.91,-2.89,{"date":1262,"open":1197,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":110,"volume":1267,"transactions":9,"vwap":1265},"2026-03-19",34,33.55,33.89,-0.002,7100,{"date":1269,"open":1270,"high":1270,"low":1271,"close":1271,"change":1272,"percent_change":1273,"volume":892,"transactions":9,"vwap":1271},"2026-03-18",34.25,33.892,-0.628,-1.82,{"date":1275,"open":1276,"high":1276,"low":1276,"close":1276,"change":1277,"percent_change":288,"volume":1278,"transactions":9,"vwap":1276},"2026-03-17",34.52,0.271,200,{"date":1280,"open":1281,"high":1282,"low":1281,"close":1283,"change":1284,"percent_change":1285,"volume":758,"transactions":9,"vwap":1283},"2026-03-16",34.02,34.315,34.249,0.833,2.49,{"date":1287,"open":1288,"high":1288,"low":1289,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-13",33.968,33.416,-0.124,-0.37,11500,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-12",34.27,34.3,33.52,33.54,-0.931,-2.7,9000,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1305,"change":1307,"percent_change":125,"volume":800,"transactions":9,"vwap":1305},"2026-03-11",34.33,34.471,34.29,0.138,{"date":1309,"open":1310,"high":1310,"low":1311,"close":1311,"change":1048,"percent_change":1312,"volume":914,"transactions":9,"vwap":1311},"2026-03-10",34.75,34.333,-0.58,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1316,"change":1318,"percent_change":960,"volume":850,"transactions":9,"vwap":1316},"2026-03-09",33.635,34.533,33.57,0.549,{"date":1320,"open":1321,"high":1322,"low":1321,"close":1323,"change":1324,"percent_change":299,"volume":171,"transactions":9,"vwap":1323},"2026-03-06",33.945,34.083,33.984,-0.149,{"date":1326,"open":1327,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-05",34.45,33.76,34.133,-0.717,-2.06,16900,{"date":1334,"open":1335,"high":1336,"low":1335,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-04",34.42,35.175,34.85,-0.056,-0.16,10400,{"date":1342,"open":1343,"high":1344,"low":1263,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-03",34.73,34.906,-1.904,-5.17,11300,{"date":1349,"open":1350,"high":1351,"low":1350,"close":1352,"change":1353,"percent_change":841,"volume":1354,"transactions":9,"vwap":1352},"2026-03-02",36.31,37.02,36.81,-0.502,7400,{"date":1356,"open":1357,"high":1358,"low":1357,"close":1359,"change":1360,"percent_change":1361,"volume":1147,"transactions":9,"vwap":1359},"2026-02-27",37.16,37.37,37.312,0.027,0.07,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1365,"change":1367,"percent_change":821,"volume":1368,"transactions":9,"vwap":1365},"2026-02-26",37.14,37.285,36.97,-0.046,32700,{"date":1370,"open":1060,"high":1358,"low":1060,"close":1371,"change":1372,"percent_change":1373,"volume":1209,"transactions":9,"vwap":1371},"2026-02-25",37.331,0.606,1.65,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":860,"volume":969,"transactions":9,"vwap":1379},"2026-02-24",36.49,36.743,36.48,36.725,0.468,{"date":1382,"open":1129,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":279,"volume":1387,"transactions":9,"vwap":1385},"2026-02-23",36.43,36.22,36.257,-0.156,8500,{"date":1389,"open":1390,"high":1074,"low":1391,"close":1392,"change":1393,"percent_change":829,"volume":1394,"transactions":9,"vwap":1392},"2026-02-20",35.85,35.8,36.413,0.564,5800,{"date":1396,"open":1391,"high":1397,"low":1398,"close":1397,"change":1399,"percent_change":1400,"volume":953,"transactions":9,"vwap":1397},"2026-02-19",35.849,35.685,-0.089,-0.25,{"date":1402,"open":1403,"high":1404,"low":1403,"close":1405,"change":1406,"percent_change":1407,"volume":969,"transactions":9,"vwap":1405},"2026-02-18",35.92,36.099998,35.938,0.161,0.45,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":932,"volume":1415,"transactions":9,"vwap":1413},"2026-02-17",35.73,35.84,35.54,35.777,-0.101,7300,{"date":1417,"open":1391,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-02-13",35.99,35.53,35.878,0.063,0.18,8400,{"date":1425,"open":1426,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":620,"volume":969,"transactions":9,"vwap":1428},"2026-02-12",36.225,35.75,35.815,-0.435,{"date":1431,"open":1432,"high":1433,"low":1390,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-02-11",35.96,36.25,0.54,1.51,15700,{"date":1438,"open":1419,"high":1439,"low":1419,"close":1440,"change":1441,"percent_change":1237,"volume":1442,"transactions":9,"vwap":1440},"2026-02-10",35.72,35.71,0.19,16500,{"date":1444,"open":1445,"high":1412,"low":1445,"close":1446,"change":920,"percent_change":1447,"volume":765,"transactions":9,"vwap":1446},"2026-02-09",35.17,35.52,1.06,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1451,"change":1453,"percent_change":1454,"volume":926,"transactions":9,"vwap":1451},"2026-02-06",34.942,35.149,34.94,0.741,2.15,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":961,"transactions":9,"vwap":1460},"2026-02-05",34.46,34.78,34.334,34.408,-0.304,-0.88,{"date":1464,"open":1465,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":637,"volume":814,"transactions":9,"vwap":1467},"2026-02-04",35.23,34.684,34.712,-0.248,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-02-03",35.040001,35.12,34.58,34.96,0.16,0.46,10800,{"date":1479,"open":1480,"high":1481,"low":1480,"close":1482,"change":807,"percent_change":139,"volume":1483,"transactions":9,"vwap":1482},"2026-02-02",34.41,34.82,34.8,11900,{"date":1485,"open":1445,"high":1486,"low":1480,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-01-30",35.28,34.69,-0.736,-2.08,22800,{"date":1492,"open":1493,"high":1494,"low":1163,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-01-29",35.34,35.426,-0.184,-0.52,2100,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":120,"volume":1505,"transactions":9,"vwap":1503},"2026-01-28",35.525,35.628,35.35,35.61,0.09,6200,{"date":1507,"open":1508,"high":1446,"low":1508,"close":1446,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1446},"2026-01-27",35.215,0.57,1.63,6700,{"date":1513,"open":1452,"high":1170,"low":1514,"close":1515,"change":1441,"percent_change":784,"volume":765,"transactions":9,"vwap":1515},"2026-01-26",34.93,34.95,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1441,"percent_change":784,"volume":830,"transactions":9,"vwap":1521},"2026-01-23",34.49,34.79,34.36,34.76,{"date":1523,"open":1524,"high":1525,"low":1327,"close":1526,"change":208,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2026-01-22",34.47,34.66,34.57,0.29,7700,{"date":1530,"open":1531,"high":1524,"low":1531,"close":1524,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1524},"2026-01-21",34.11,0.75,2.22,2600,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1075,"volume":1542,"transactions":9,"vwap":1540},"2026-01-20",33.74,33.919,33.66,33.72,-0.063,4500,{"date":1544,"open":1545,"high":1182,"low":1545,"close":1182,"change":1546,"percent_change":346,"volume":1218,"transactions":9,"vwap":1182},"2026-01-16",33.67,-0.117,{"date":1548,"open":1549,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":36,"volume":1553,"transactions":9,"vwap":1551},"2026-01-15",34.26,33.88,33.9,0.245,9900,{"date":1555,"open":1556,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1147,"transactions":9,"vwap":1558},"2026-01-14",33.669,33.565,33.655,0.214,0.64,{"date":1562,"open":1563,"high":1564,"low":1563,"close":1565,"change":1566,"percent_change":1566,"volume":1534,"transactions":9,"vwap":1565},"2026-01-13",33.35,33.5,33.441,0,{"date":1568,"open":1569,"high":1564,"low":1570,"close":1565,"change":1571,"percent_change":386,"volume":1542,"transactions":9,"vwap":1565},"2026-01-12",33.29,33.15,0.291,{"date":1573,"open":1574,"high":1570,"low":1574,"close":1570,"change":1575,"percent_change":1576,"volume":926,"transactions":9,"vwap":1570},"2026-01-09",33.07,0.267,0.81,{"date":1578,"open":1579,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1147,"transactions":9,"vwap":1581},"2026-01-08",32.95,32.755,32.883,-0.317,-0.95,{"date":1585,"open":1586,"high":1586,"low":1586,"close":1586,"change":806,"percent_change":799,"volume":1587,"transactions":9,"vwap":1586},"2026-01-07",33.2,100,{"date":1589,"open":1242,"high":1590,"low":1242,"close":1591,"change":1592,"percent_change":125,"volume":1006,"transactions":9,"vwap":1591},"2026-01-06",33.17,33.153,0.133,{"date":1594,"open":1595,"high":1596,"low":1595,"close":1597,"change":783,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2026-01-05",32.8,33.029999,33.02,0.68,2200,{"date":1601,"open":1602,"high":1603,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1209,"transactions":9,"vwap":1603},"2026-01-02",32.714,32.796,0.736,2.3,{"date":1607,"open":1608,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1339,"volume":1612,"transactions":9,"vwap":1610},"2025-12-31",32.24,31.9,32.060001,-0.05,9800,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1617,"change":1618,"percent_change":784,"volume":758,"transactions":9,"vwap":1617},"2025-12-30",32.117,32.23,32.11,0.176,{"date":1620,"open":1621,"high":1622,"low":1609,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2025-12-29",31.965,31.99,31.934,-0.054,-0.17,3600,{"date":1628,"open":1629,"high":1630,"low":1629,"close":1631,"change":1632,"percent_change":187,"volume":792,"transactions":9,"vwap":1631},"2025-12-26",31.87,32.0099983,31.988,0.078,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1636,"change":1638,"percent_change":784,"volume":945,"transactions":9,"vwap":1636},"2025-12-24",31.79,31.91,31.78,0.173,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1642,"change":1644,"percent_change":1167,"volume":1505,"transactions":9,"vwap":1642},"2025-12-23",31.68,31.737,31.59,0.107,{"date":1646,"open":1647,"high":1648,"low":1647,"close":1649,"change":1650,"percent_change":1504,"volume":1113,"transactions":9,"vwap":1649},"2025-12-22",31.558,31.67,31.63,0.03,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1098,"transactions":9,"vwap":1656},"2025-12-19",31.54,31.62,31.48,31.6,0.27,0.86,{"date":1660,"open":1661,"high":1662,"low":1661,"close":1661,"change":1663,"percent_change":327,"volume":850,"transactions":9,"vwap":1661},"2025-12-18",31.33,31.47,0.341,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1668,"change":1669,"percent_change":1670,"volume":751,"transactions":9,"vwap":1668},"2025-12-17",31.27,31.274,30.989,-0.153,-0.49,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2025-12-16",31.089001,31.16,31.025,31.142,-1.406,-4.32,3500,{"date":1681,"open":1682,"high":1682,"low":1683,"close":1683,"change":1684,"percent_change":279,"volume":1679,"transactions":9,"vwap":1683},"2025-12-15",32.82,32.548,-0.142,{"date":1686,"open":1579,"high":1579,"low":1687,"close":1223,"change":1688,"percent_change":240,"volume":1689,"transactions":9,"vwap":1223},"2025-12-12",32.6,-0.179,20000,{"date":1691,"open":1692,"high":1693,"low":1692,"close":1694,"change":1695,"percent_change":1696,"volume":1239,"transactions":9,"vwap":1694},"2025-12-11",32.76,32.9,32.869,-0.069,-0.21,{"date":1698,"open":1699,"high":1700,"low":1699,"close":1700,"change":1701,"percent_change":268,"volume":906,"transactions":9,"vwap":1700},"2025-12-10",32.68,32.938,0.234,{"date":1703,"open":1704,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":555,"volume":822,"transactions":9,"vwap":1706},"2025-12-09",32.71,32.675,32.704,-0.131,{"date":1709,"open":1710,"high":1711,"low":1710,"close":1712,"change":1713,"percent_change":70,"volume":1049,"transactions":9,"vwap":1712},"2025-12-08",32.83,32.86,32.835,-0.36,{"date":1715,"open":1716,"high":1586,"low":1716,"close":1716,"change":1476,"percent_change":441,"volume":856,"transactions":9,"vwap":1716},"2025-12-05",33.195,{"date":1718,"open":1692,"high":1692,"low":1719,"close":1720,"change":1721,"percent_change":1133,"volume":1722,"transactions":9,"vwap":1720},"2025-12-04",32.645,32.735,0.265,4100,{"date":1724,"open":1725,"high":1726,"low":1725,"close":1727,"change":1728,"percent_change":395,"volume":727,"transactions":9,"vwap":1727},"2025-12-03",32.27,32.48,32.47,-0.012,{"date":1730,"open":1731,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":977,"volume":1126,"transactions":9,"vwap":1733},"2025-12-02",32.54,32.42,32.482,0.065,{"date":1736,"open":1737,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":892,"transactions":9,"vwap":1739},"2025-12-01",32.43,32.375,32.417,0.003,0.01,{"date":1743,"open":1732,"high":1727,"low":1744,"close":1745,"change":1746,"percent_change":1441,"volume":727,"transactions":9,"vwap":1745},"2025-11-28",32.383,32.414,0.061,{"date":1748,"open":1749,"high":1750,"low":1749,"close":1751,"change":1752,"percent_change":43,"volume":1753,"transactions":9,"vwap":1751},"2025-11-26",32.206,32.62,32.353,0.319,15200,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1758,"change":1759,"percent_change":1760,"volume":1542,"transactions":9,"vwap":1758},"2025-11-25",31.868,32.080002,32.034,0.069,0.22,{"date":1762,"open":1763,"high":1764,"low":1763,"close":1621,"change":1571,"percent_change":1765,"volume":953,"transactions":9,"vwap":1621},"2025-11-24",31.85,31.98,0.92,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1769,"change":1771,"percent_change":1772,"volume":171,"transactions":9,"vwap":1769},"2025-11-21",31.51,31.674,31.32,-0.161,-0.51,{"date":1774,"open":1775,"high":1775,"low":1776,"close":1776,"change":867,"percent_change":1777,"volume":800,"transactions":9,"vwap":1776},"2025-11-20",32.49,31.835,-1.46,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":914,"transactions":9,"vwap":1783},"2025-11-19",32.28,32.34,32.222,32.308,-0.102,-0.31,{"date":1787,"open":1788,"high":1789,"low":1757,"close":1790,"change":502,"percent_change":240,"volume":1106,"transactions":9,"vwap":1790},"2025-11-18",32.2,32.425,32.41,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-11-17",32.88,32.96,32.522,32.585,-0.361,-1.1,6600,{"date":1801,"open":1802,"high":1802,"low":1803,"close":1804,"change":1324,"percent_change":764,"volume":822,"transactions":9,"vwap":1804},"2025-11-14",33.115,32.944,32.946,{"date":1806,"open":1807,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-11-13",33.48,33.09,33.095001,-0.372,-1.11,4300,{"date":1814,"open":1298,"high":1298,"low":1815,"close":1816,"change":1741,"percent_change":1650,"volume":961,"transactions":9,"vwap":1816},"2025-11-12",33.415,33.467,{"date":1818,"open":1819,"high":1820,"low":1563,"close":1821,"change":1822,"percent_change":1201,"volume":1823,"transactions":9,"vwap":1821},"2025-11-11",33.395,33.49,33.457,0.145,700,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1827,"change":1829,"percent_change":1830,"volume":1497,"transactions":9,"vwap":1827},"2025-11-10",33.12,33.312,33.11,0.659,2.02,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1834,"change":1836,"percent_change":1400,"volume":171,"transactions":9,"vwap":1834},"2025-11-07",32.36,32.653,32.33,-0.082,{"date":1838,"open":1839,"high":1839,"low":1720,"close":1720,"change":1840,"percent_change":1841,"volume":1126,"transactions":9,"vwap":1720},"2025-11-06",32.99,-0.226,-0.69,{"date":1843,"open":1844,"high":1845,"low":1844,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-11-05",32.66,33,32.961,0.41,1.26,4200,{"date":1851,"open":1852,"high":1595,"low":1853,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-11-04",32.59,32.551,-0.652,-1.96,23800,{"date":1858,"open":1245,"high":1859,"low":1245,"close":1860,"change":1861,"percent_change":1862,"volume":751,"transactions":9,"vwap":1860},"2025-11-03",33.23,33.203,0.506,1.55,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1866,"change":1868,"percent_change":1869,"volume":800,"transactions":9,"vwap":1866},"2025-10-31",32.67,32.697,32.61,-0.218,-0.66,{"date":1871,"open":1872,"high":1873,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-10-30",32.89,32.915,-0.198,-0.6,300,{"date":1878,"open":1879,"high":1879,"low":1879,"close":1879,"change":1880,"percent_change":43,"volume":1587,"transactions":9,"vwap":1879},"2025-10-29",33.113,0.328,{"date":1882,"open":1865,"high":1883,"low":1884,"close":1883,"change":1885,"percent_change":1475,"volume":914,"transactions":9,"vwap":1883},"2025-10-28",32.785,32.65,0.054,{"date":1887,"open":1888,"high":1204,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":878,"transactions":9,"vwap":1889},"2025-10-27",32.674,32.731,0.431,1.33,{"date":1893,"open":1894,"high":1894,"low":1894,"close":1894,"change":1527,"percent_change":1895,"volume":1876,"transactions":9,"vwap":1894},"2025-10-24",32.3,0.91,{"date":1897,"open":1898,"high":1757,"low":1898,"close":1630,"change":1899,"percent_change":1900,"volume":856,"transactions":9,"vwap":1630},"2025-10-23",31.935,0.395,1.25,{"date":1902,"open":1903,"high":1903,"low":1903,"close":1903,"change":1904,"percent_change":139,"volume":1278,"transactions":9,"vwap":1903},"2025-10-22",31.615,0.102,{"date":1906,"open":1907,"high":1654,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1497,"transactions":9,"vwap":1909},"2025-10-21",31.52,31.43,31.513,-0.314,-0.99,{"date":1913,"open":1914,"high":1915,"low":1914,"close":1915,"change":1318,"percent_change":1916,"volume":856,"transactions":9,"vwap":1915},"2025-10-20",31.53,31.827,1.76,{"date":1918,"open":1919,"high":1920,"low":1919,"close":1920,"change":1406,"percent_change":1921,"volume":914,"transactions":9,"vwap":1920},"2025-10-17",31.011,31.278,0.52,{"date":1923,"open":1924,"high":1924,"low":1924,"close":1924,"change":1925,"percent_change":1926,"volume":1278,"transactions":9,"vwap":1924},"2025-10-16",31.117,0.485,1.58,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1931,"change":1152,"percent_change":1932,"volume":808,"transactions":9,"vwap":1931},"2025-10-15",30.65,30.66,30.632,1.09,{"date":1934,"open":1935,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":555,"volume":1209,"transactions":9,"vwap":1937},"2025-10-14",30.331,30.25,30.303,-0.121,{"date":1940,"open":1941,"high":1941,"low":1941,"close":1941,"change":1942,"percent_change":1943,"volume":1587,"transactions":9,"vwap":1941},"2025-10-13",30.424,0.778,2.62,{"date":1945,"open":1946,"high":1946,"low":24,"close":24,"change":1947,"percent_change":1948,"volume":822,"transactions":9,"vwap":24},"2025-10-10",30.752,-0.962,-3.14,{"date":1950,"open":1930,"high":1930,"low":1951,"close":1951,"change":1952,"percent_change":1953,"volume":822,"transactions":9,"vwap":1951},"2025-10-09",30.608,-0.246,-0.8,{"date":1955,"open":1956,"high":1957,"low":1956,"close":1957,"change":1958,"percent_change":784,"volume":1049,"transactions":9,"vwap":1957},"2025-10-08",30.64,30.854,0.168,{"date":1960,"open":1961,"high":1961,"low":1962,"close":1963,"change":451,"percent_change":1798,"volume":1964,"transactions":9,"vwap":1963},"2025-10-07",30.78,30.62,30.686,5900,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1527,"volume":926,"transactions":9,"vwap":1970},"2025-10-06",31.024,31.049999,30.98,31.025999,0.089,{"date":1973,"open":1974,"high":1974,"low":1975,"close":1975,"change":1976,"percent_change":1977,"volume":1876,"transactions":9,"vwap":1975},"2025-10-03",30.965,30.937,0.096,0.31,{"date":1979,"open":1980,"high":1980,"low":1980,"close":1980,"change":1981,"percent_change":43,"volume":1587,"transactions":9,"vwap":1980},"2025-10-02",30.841,0.306,{"date":1983,"open":1984,"high":1984,"low":1984,"close":1984,"change":1277,"percent_change":64,"volume":1587,"transactions":9,"vwap":1984},"2025-10-01",30.535,{"date":1986,"open":1987,"high":1988,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1278,"transactions":9,"vwap":1988},"2025-09-30",30.19,30.264,0.064,0.21,{"date":1992,"open":1993,"high":1993,"low":1994,"close":1994,"change":1995,"percent_change":951,"volume":906,"transactions":9,"vwap":1994},"2025-09-29",30.254,30.2,0.251,{"date":1997,"open":1998,"high":1998,"low":1998,"close":1998,"change":1999,"percent_change":764,"volume":1587,"transactions":9,"vwap":1998},"2025-09-26",29.949,-0.136,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":1075,"percent_change":2006,"volume":990,"transactions":9,"vwap":2005},"2025-09-25",30.1,30.149,30.030001,30.084999,-0.63,{"date":2008,"open":2009,"high":2009,"low":2010,"close":2010,"change":2011,"percent_change":944,"volume":822,"transactions":9,"vwap":2010},"2025-09-24",30.392,30.275,-0.008,{"date":2013,"open":2014,"high":2014,"low":2015,"close":2015,"change":2016,"percent_change":1400,"volume":1587,"transactions":9,"vwap":2015},"2025-09-23",30.374,30.283,-0.075,{"date":2018,"open":2019,"high":2019,"low":2019,"close":2019,"change":2020,"percent_change":187,"volume":1278,"transactions":9,"vwap":2019},"2025-09-22",30.358,0.073,{"date":2022,"open":2023,"high":2023,"low":1936,"close":2024,"change":2025,"percent_change":1048,"volume":1160,"transactions":9,"vwap":2024},"2025-09-19",30.41,30.285,-0.06,{"date":2027,"open":2028,"high":2028,"low":2028,"close":2028,"change":2029,"percent_change":821,"volume":1587,"transactions":9,"vwap":2028},"2025-09-18",30.345,-0.035,{"date":2031,"open":2032,"high":2033,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":856,"transactions":9,"vwap":2033},"2025-09-17",30.35,30.38,0.113,0.37,{"date":2037,"open":2038,"high":2039,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":856,"transactions":9,"vwap":2039},"2025-09-16",30.21,30.267,0.231,0.77,{"date":2043,"open":2044,"high":2044,"low":2044,"close":2044,"change":2045,"percent_change":1977,"volume":1587,"transactions":9,"vwap":2044},"2025-09-15",30.035999,0.094,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2050,"change":2051,"percent_change":1167,"volume":906,"transactions":9,"vwap":2050},"2025-09-12",29.97,29.98,29.942,0.101,{"date":2053,"open":2054,"high":2055,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":1278,"transactions":9,"vwap":2055},"2025-09-11",29.79,29.841,0.489,1.67,{"date":2059,"open":2060,"high":2060,"low":2060,"close":2060,"change":2061,"percent_change":2062,"volume":1876,"transactions":9,"vwap":2060},"2025-09-10",29.352,0.277,0.95,{"date":2064,"open":2065,"high":2065,"low":2066,"close":2066,"change":2067,"percent_change":458,"volume":1587,"transactions":9,"vwap":2066},"2025-09-09",29.17,29.075001,0.201,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2071,"change":876,"percent_change":100,"volume":758,"transactions":9,"vwap":2071},"2025-09-08",28.859,28.874,28.76,{"date":2074,"open":2075,"high":2076,"low":2075,"close":2076,"change":1277,"percent_change":2077,"volume":800,"transactions":9,"vwap":2076},"2025-09-05",28.56,28.586,0.96,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":878,"transactions":9,"vwap":2083},"2025-09-04",28.27,28.33,28.26,28.315,-0.041,-0.14,{"date":2087,"open":2088,"high":2088,"low":2088,"close":2088,"change":2089,"percent_change":2090,"volume":1587,"transactions":9,"vwap":2088},"2025-09-03",28.356,0.08,0.28,{"date":2092,"open":2093,"high":2094,"low":2093,"close":2094,"change":2095,"percent_change":503,"volume":914,"transactions":9,"vwap":2094},"2025-09-02",28.1,28.276,-0.119,{"date":2097,"open":2098,"high":2098,"low":2098,"close":2098,"change":2099,"percent_change":2100,"volume":1587,"transactions":9,"vwap":2098},"2025-08-29",28.395,-0.151,-0.53,{"date":2102,"open":2103,"high":2103,"low":2103,"close":2103,"change":2104,"percent_change":1560,"volume":1587,"transactions":9,"vwap":2103},"2025-08-28",28.546,0.181,{"date":2106,"open":2107,"high":2107,"low":2107,"close":2107,"change":2108,"percent_change":1869,"volume":1587,"transactions":9,"vwap":2107},"2025-08-27",28.365,-0.188,{"date":2110,"open":2111,"high":2112,"low":2111,"close":2112,"change":2113,"percent_change":2114,"volume":1278,"transactions":9,"vwap":2112},"2025-08-26",28.52,28.553,-0.037,-0.13,{"date":2116,"open":2117,"high":2117,"low":2118,"close":2118,"change":2119,"percent_change":2120,"volume":1599,"transactions":9,"vwap":2118},"2025-08-25",28.79,28.59,-0.217,-0.75,{"date":2122,"open":2123,"high":2123,"low":2123,"close":2123,"change":2124,"percent_change":2125,"volume":1278,"transactions":9,"vwap":2123},"2025-08-22",28.807,0.513,1.81,{"date":2127,"open":2128,"high":2128,"low":2128,"close":2128,"change":2129,"percent_change":1785,"volume":1587,"transactions":9,"vwap":2128},"2025-08-21",28.294,-0.087,{"date":2131,"open":2132,"high":2132,"low":2132,"close":2132,"change":2133,"percent_change":433,"volume":1587,"transactions":9,"vwap":2132},"2025-08-20",28.381,-0.006,{"date":2135,"open":2136,"high":2136,"low":2136,"close":2136,"change":2137,"percent_change":2138,"volume":1587,"transactions":9,"vwap":2136},"2025-08-19",28.387,-0.231,-0.81,{"date":2140,"open":2141,"high":2142,"low":2141,"close":2142,"change":2143,"percent_change":2144,"volume":1278,"transactions":9,"vwap":2142},"2025-08-18",28.61,28.618,0.086,0.3,{"date":2146,"open":2147,"high":2147,"low":2147,"close":2147,"change":2148,"percent_change":395,"volume":1587,"transactions":9,"vwap":2147},"2025-08-15",28.532,-0.011,{"date":2150,"open":2151,"high":2075,"low":2151,"close":2152,"change":2153,"percent_change":2154,"volume":822,"transactions":9,"vwap":2152},"2025-08-14",28.34,28.543,-0.297,-1.03,{"date":2156,"open":2157,"high":2157,"low":2158,"close":2158,"change":2159,"percent_change":2160,"volume":171,"transactions":9,"vwap":2158},"2025-08-13",28.87,28.84,0.244,0.85,{"date":2162,"open":2163,"high":2164,"low":2163,"close":2164,"change":2165,"percent_change":2166,"volume":856,"transactions":9,"vwap":2164},"2025-08-12",28.575,28.596,0.448,1.59,{"date":2168,"open":2169,"high":2170,"low":2169,"close":2170,"change":2171,"percent_change":1339,"volume":1876,"transactions":9,"vwap":2170},"2025-08-11",28.099001,28.148,-0.044,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2176,"change":433,"percent_change":529,"volume":1497,"transactions":9,"vwap":2176},"2025-08-08",28.239,28.24,28.192,{"date":2178,"open":2179,"high":2180,"low":2179,"close":2180,"change":2181,"percent_change":130,"volume":1823,"transactions":9,"vwap":2180},"2025-08-07",28.16,28.212,0.218,{"date":2183,"open":2184,"high":2184,"low":2184,"close":2184,"change":2185,"percent_change":187,"volume":1587,"transactions":9,"vwap":2184},"2025-08-06",27.994,0.066,{"date":2187,"open":2188,"high":2188,"low":2188,"close":2188,"change":1200,"percent_change":1237,"volume":1587,"transactions":9,"vwap":2188},"2025-08-05",27.928,{"date":2190,"open":2191,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":2160,"volume":1147,"transactions":9,"vwap":2193},"2025-08-04",27.84,27.72,27.782,0.233,{"date":2196,"open":2197,"high":2198,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":1587,"transactions":9,"vwap":2198},"2025-08-01",27.49,27.549,-0.235,-0.85,{"date":2202,"open":2203,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":1869,"volume":856,"transactions":9,"vwap":2205},"2025-07-31",27.865,27.73,27.784,-0.185,{"date":2208,"open":2209,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-07-30",28.17,27.44,27.969,-0.189,-0.67,15300,{"date":2216,"open":2217,"high":2217,"low":2217,"close":2217,"change":395,"percent_change":2085,"volume":1587,"transactions":9,"vwap":2217},"2025-07-29",28.158,{"date":2219,"open":2220,"high":2221,"low":2220,"close":2221,"change":1141,"percent_change":2100,"volume":856,"transactions":9,"vwap":2221},"2025-07-28",28.175,28.198,{"date":2223,"open":2082,"high":2224,"low":2082,"close":2224,"change":2225,"percent_change":2226,"volume":1587,"transactions":9,"vwap":2224},"2025-07-25",28.348,-0.157,-0.55,{"date":2228,"open":2229,"high":2229,"low":2229,"close":2229,"change":2230,"percent_change":1339,"volume":1587,"transactions":9,"vwap":2229},"2025-07-24",28.505,-0.047,{"date":2232,"open":2233,"high":2233,"low":2233,"close":2233,"change":2234,"percent_change":2235,"volume":1587,"transactions":9,"vwap":2233},"2025-07-23",28.552,0.348,1.23,{"date":2237,"open":2238,"high":2238,"low":2239,"close":2239,"change":2240,"percent_change":2241,"volume":1278,"transactions":9,"vwap":2239},"2025-07-22",28.205,28.204,-0.026,-0.09,{"date":2243,"open":2244,"high":2244,"low":2245,"close":2245,"change":2246,"percent_change":458,"volume":1587,"transactions":9,"vwap":2245},"2025-07-21",28.29,28.23,0.196,{"date":2248,"open":2249,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":2241,"volume":906,"transactions":9,"vwap":2251},"2025-07-18",28.12,28,28.034,-0.025,{"date":2254,"open":2251,"high":2255,"low":2251,"close":2255,"change":2256,"percent_change":836,"volume":822,"transactions":9,"vwap":2255},"2025-07-17",28.059,-0.106,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2260,"change":2262,"percent_change":1475,"volume":2263,"transactions":9,"vwap":2260},"2025-07-16",28.040001,28.165,27.92,0.044,3400,{"date":2265,"open":2266,"high":2266,"low":2267,"close":2267,"change":2268,"percent_change":259,"volume":1278,"transactions":9,"vwap":2267},"2025-07-15",28.14,28.121,0.042,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2272,"change":2274,"percent_change":1847,"volume":1505,"transactions":9,"vwap":2272},"2025-07-14",28.059999,28.079,27.98,0.114,{"date":2276,"open":2277,"high":2277,"low":2277,"close":2277,"change":2256,"percent_change":836,"volume":1278,"transactions":9,"vwap":2277},"2025-07-11",27.965,{"date":2279,"open":2280,"high":2280,"low":2280,"close":2280,"change":2281,"percent_change":2282,"volume":1587,"transactions":9,"vwap":2280},"2025-07-10",28.070999,0.23,0.83,{"date":2284,"open":2285,"high":2285,"low":2285,"close":2285,"change":2286,"percent_change":197,"volume":1587,"transactions":9,"vwap":2285},"2025-07-09",27.841,-0.081,{"date":2288,"open":2289,"high":2290,"low":2289,"close":2290,"change":2291,"percent_change":1133,"volume":1542,"transactions":9,"vwap":2290},"2025-07-08",27.85,27.922,0.228,{"date":2293,"open":2294,"high":2295,"low":2294,"close":2295,"change":2296,"percent_change":2297,"volume":1106,"transactions":9,"vwap":2295},"2025-07-07",27.6,27.694,-0.403,-1.43,{"date":2299,"open":2300,"high":2300,"low":2300,"close":2300,"change":2301,"percent_change":423,"volume":1587,"transactions":9,"vwap":2300},"2025-07-03",28.097,0.092,{"date":2303,"open":2304,"high":2304,"low":2304,"close":2304,"change":2305,"percent_change":2306,"volume":1587,"transactions":9,"vwap":2304},"2025-07-02",28.0049992,0.132,0.47,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2310,"change":1421,"percent_change":2281,"volume":1064,"transactions":9,"vwap":2310},"2025-07-01",27.77,27.873,27.76,{"date":2313,"open":2314,"high":2315,"low":2314,"close":2315,"change":1421,"percent_change":2281,"volume":1722,"transactions":9,"vwap":2315},"2025-06-30",27.68,27.81,{"date":2317,"open":2318,"high":2318,"low":2192,"close":2319,"change":2320,"percent_change":2321,"volume":906,"transactions":9,"vwap":2319},"2025-06-27",27.775,27.747,-0.181,-0.65,{"date":2323,"open":2188,"high":2188,"low":2188,"close":2188,"change":2104,"percent_change":2324,"volume":1587,"transactions":9,"vwap":2188},"2025-06-26",0.65,{"date":2326,"open":2327,"high":2319,"low":2327,"close":2319,"change":2328,"percent_change":2329,"volume":814,"transactions":9,"vwap":2319},"2025-06-25",27.74,0.115,0.42,{"date":2331,"open":2332,"high":2332,"low":2332,"close":2332,"change":2333,"percent_change":2334,"volume":1587,"transactions":9,"vwap":2332},"2025-06-24",27.632,0.732,2.72,{"date":2336,"open":2337,"high":2337,"low":2337,"close":2337,"change":120,"percent_change":2338,"volume":1278,"transactions":9,"vwap":2337},"2025-06-23",26.9,0.94,{"date":2340,"open":2341,"high":2341,"low":2342,"close":2342,"change":2343,"percent_change":1083,"volume":856,"transactions":9,"vwap":2342},"2025-06-20",26.79,26.65,-0.103,{"date":2345,"open":2346,"high":2347,"low":2346,"close":2347,"change":2348,"percent_change":1611,"volume":892,"transactions":9,"vwap":2347},"2025-06-18",26.75,26.753,-0.014,{"date":2350,"open":2351,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":2355,"volume":1160,"transactions":9,"vwap":2353},"2025-06-17",27,26.71,26.767,-0.349,-1.29,{"date":2357,"open":2358,"high":2358,"low":2359,"close":2359,"change":2343,"percent_change":836,"volume":2360,"transactions":9,"vwap":2359},"2025-06-16",27.2,27.116,9100,{"date":2362,"open":2363,"high":2363,"low":2364,"close":2364,"change":2365,"percent_change":2366,"volume":1278,"transactions":9,"vwap":2364},"2025-06-13",27.28,27.219,-0.401,-1.45,{"date":2368,"open":2369,"high":2369,"low":2369,"close":2369,"change":2370,"percent_change":105,"volume":1587,"transactions":9,"vwap":2369},"2025-06-12",27.62,0.016,{"date":2372,"open":2369,"high":2369,"low":2373,"close":2373,"change":2374,"percent_change":1153,"volume":1587,"transactions":9,"vwap":2373},"2025-06-11",27.604,0.255,{"date":2376,"open":2377,"high":2377,"low":2377,"close":2377,"change":2378,"percent_change":1476,"volume":1587,"transactions":9,"vwap":2377},"2025-06-10",27.349,0.125,{"date":2380,"open":2381,"high":2381,"low":2381,"close":2381,"change":2382,"percent_change":1765,"volume":1587,"transactions":9,"vwap":2381},"2025-06-09",27.224,0.248,{"date":2384,"open":2385,"high":2385,"low":2385,"close":2385,"change":2274,"percent_change":2329,"volume":1587,"transactions":9,"vwap":2385},"2025-06-06",26.976,{"date":2387,"open":2388,"high":2389,"low":2388,"close":2389,"change":2390,"percent_change":21,"volume":1106,"transactions":9,"vwap":2389},"2025-06-05",26.86,26.862,0.175,{"date":2392,"open":2393,"high":2394,"low":2342,"close":2394,"change":2395,"percent_change":2396,"volume":1049,"transactions":9,"vwap":2394},"2025-06-04",26.678,26.687,0.304,1.15,{"date":2398,"open":2399,"high":2400,"low":2399,"close":2400,"change":2401,"percent_change":125,"volume":1722,"transactions":9,"vwap":2400},"2025-06-03",26.3,26.383,0.106,{"date":2403,"open":2404,"high":2405,"low":2404,"close":2405,"change":2406,"percent_change":405,"volume":906,"transactions":9,"vwap":2405},"2025-06-02",26.18,26.277,0.154,{"date":2408,"open":2409,"high":2410,"low":2409,"close":2410,"change":2411,"percent_change":2412,"volume":727,"transactions":9,"vwap":2410},"2025-05-30",26.040001,26.123,-0.238,-0.9,{"date":2414,"open":2415,"high":2415,"low":2416,"close":2417,"change":2418,"percent_change":-6,"volume":1542,"transactions":9,"vwap":2417},"2025-05-29",26.43,26.36,26.361,-0.001,{"date":2420,"open":2421,"high":2422,"low":2421,"close":2423,"change":2424,"percent_change":1339,"volume":2425,"transactions":9,"vwap":2423},"2025-05-28",25.75,26.48,26.362,-0.042,6800,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2430,"change":2431,"percent_change":2085,"volume":1753,"transactions":9,"vwap":2430},"2025-05-27",26.45,26.47,26.404,-0.036,{"date":2433,"open":2399,"high":2434,"low":2399,"close":2434,"change":2435,"percent_change":1657,"volume":171,"transactions":9,"vwap":2434},"2025-05-23",26.44,0.072,{"date":2437,"open":2438,"high":2438,"low":2438,"close":2438,"change":2439,"percent_change":2440,"volume":1587,"transactions":9,"vwap":2438},"2025-05-22",26.368,-0.122,-0.46,{"date":2442,"open":2443,"high":2443,"low":2444,"close":2444,"change":2445,"percent_change":836,"volume":1876,"transactions":9,"vwap":2444},"2025-05-21",26.555,26.49,-0.1,{"date":2447,"open":2448,"high":2448,"low":2448,"close":2448,"change":2449,"percent_change":1504,"volume":1587,"transactions":9,"vwap":2448},"2025-05-20",26.59,0.024,{"date":2451,"open":2452,"high":2452,"low":2453,"close":2453,"change":2424,"percent_change":1339,"volume":1278,"transactions":9,"vwap":2453},"2025-05-19",26.569,26.566,{"date":2455,"open":2456,"high":2456,"low":2456,"close":2456,"change":110,"percent_change":395,"volume":1587,"transactions":9,"vwap":2456},"2025-05-16",26.608,{"date":2458,"open":2459,"high":2460,"low":2459,"close":2460,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2460},"2025-05-15",26.55,26.618,-0.127,-0.47,4600,{"date":2465,"open":2466,"high":2467,"low":2466,"close":2467,"change":2468,"percent_change":2469,"volume":1278,"transactions":9,"vwap":2467},"2025-05-14",26.74,26.745,0.179,0.67,{"date":2471,"open":2453,"high":2453,"low":2453,"close":2453,"change":2472,"percent_change":1434,"volume":1566,"transactions":9,"vwap":2453},"2025-05-13",0.142,{"date":2474,"open":2475,"high":2476,"low":2475,"close":2476,"change":2477,"percent_change":2478,"volume":1278,"transactions":9,"vwap":2476},"2025-05-12",26.41,26.424,0.612,2.37,{"date":2480,"open":2481,"high":2481,"low":2481,"close":2481,"change":2482,"percent_change":386,"volume":1278,"transactions":9,"vwap":2481},"2025-05-09",25.812,0.226,{"date":2484,"open":2485,"high":2485,"low":2485,"close":2485,"change":2016,"percent_change":197,"volume":1278,"transactions":9,"vwap":2485},"2025-05-08",25.586,{"date":2487,"open":2488,"high":2488,"low":2488,"close":2488,"change":2489,"percent_change":2490,"volume":1587,"transactions":9,"vwap":2488},"2025-05-07",25.661,-0.159,-0.62,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":2497,"percent_change":1120,"volume":2498,"transactions":9,"vwap":2496},"2025-05-06",25.85,25.9,25.715,25.82,-0.146,19600,{"date":2500,"open":2501,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":951,"volume":1255,"transactions":9,"vwap":2503},"2025-05-05",25.98,25.94,25.966,0.216,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2421,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2421},"2025-05-02",25.76,25.806,25.62,0.525,2.08,13200,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2516,"change":2029,"percent_change":2085,"volume":1160,"transactions":9,"vwap":2516},"2025-05-01",25.22,25.225,25.21,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2521,"change":2523,"percent_change":2524,"volume":800,"transactions":9,"vwap":2521},"2025-04-30",25.13,25.26,25.11,-0.019,-0.08,{"date":2526,"open":2527,"high":2527,"low":2527,"close":2527,"change":2418,"percent_change":-6,"volume":1587,"transactions":9,"vwap":2527},"2025-04-29",25.279,{"date":2529,"open":2530,"high":2530,"low":2530,"close":2530,"change":467,"percent_change":977,"volume":1587,"transactions":9,"vwap":2530},"2025-04-28",25.28,{"date":2532,"open":2533,"high":2534,"low":2533,"close":2534,"change":2171,"percent_change":1625,"volume":1278,"transactions":9,"vwap":2534},"2025-04-25",25.18,25.23,{"date":2536,"open":2537,"high":2538,"low":2537,"close":2538,"change":2539,"percent_change":2540,"volume":1267,"transactions":9,"vwap":2538},"2025-04-24",24.995,25.274,0.246,0.98,{"date":2542,"open":2543,"high":2543,"low":2543,"close":2543,"change":423,"percent_change":80,"volume":1587,"transactions":9,"vwap":2543},"2025-04-23",25.028,{"date":177,"open":173,"high":173,"low":173,"close":173,"change":1566,"percent_change":1566,"volume":1278,"transactions":9,"vwap":173}]