[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HVAC":3,"homepage-market-summary":29,"stock-historical-HVAC":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HVAC","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},"AdvisorShares HVAC and Industrials ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.171,0.06,"Annual",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},35.09,34.84,35.15,34.31,0.78,2.27,2694.334625,43.41,29.62,7606.874168268,39.7,418,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":151},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,107,112,117,122,127,131,136,141,146],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":14,"price":106,"is_up":11},"Financials","XLF",53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":73},"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":21,"price":130,"is_up":11},"Industrials","XLI",169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"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":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":44,"page_size":171,"total_pages":44,"summary":172,"data":178},365,1000,{"period_high":24,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},21.5,6182,2256418.542067,62.16,"2025-04-22",[179,182,191,201,211,221,232,241,251,259,268,278,287,298,308,318,328,338,347,357,368,378,387,396,407,416,425,433,442,451,460,471,481,491,501,511,521,531,542,552,562,571,581,591,601,611,620,629,639,650,659,667,675,685,694,705,715,724,734,744,751,759,767,773,780,788,794,802,810,818,826,835,842,849,856,863,870,878,886,893,901,909,916,924,929,937,945,954,963,971,977,985,991,999,1008,1017,1023,1030,1036,1043,1051,1058,1062,1069,1077,1086,1094,1100,1107,1115,1122,1128,1136,1143,1150,1156,1164,1171,1179,1185,1193,1201,1209,1218,1225,1232,1238,1245,1251,1258,1265,1271,1277,1283,1290,1298,1304,1310,1315,1320,1328,1334,1338,1345,1351,1359,1366,1372,1378,1387,1392,1398,1404,1411,1417,1423,1428,1434,1441,1448,1456,1464,1472,1478,1486,1492,1498,1504,1510,1514,1521,1529,1536,1543,1547,1554,1559,1564,1570,1578,1584,1591,1598,1605,1612,1619,1626,1632,1638,1644,1651,1660,1666,1672,1680,1687,1695,1700,1708,1714,1721,1727,1734,1739,1747,1754,1761,1767,1772,1777,1783,1788,1794,1801,1807,1813,1818,1826,1832,1840,1848,1853,1855,1860,1866,1873,1879,1883,1888,1892,1898,1904,1910,1915,1920,1923,1929,1935,1942,1947,1954,1961,1968,1975,1982,1989,1994,2001,2006,2015,2019,2025,2030,2037,2042,2047,2053,2058,2066,2073,2077,2082,2086,2092,2095,2100,2106,2112,2116,2124,2130,2136,2143,2149,2155,2162,2167,2172,2177,2182,2188,2193,2197,2203,2208,2215,2221,2227,2233,2238,2244,2250,2256,2260,2264,2271,2277,2282,2286,2292,2299,2304,2312,2318,2326,2332,2338,2343,2347,2354,2361,2368,2372,2378,2384,2388,2393,2401,2407,2414,2421,2428,2433,2439,2443,2449,2455,2461,2467,2475,2481,2487,2493,2500,2506,2511,2517,2522,2528,2534,2539,2544,2548,2555,2560,2566,2569,2575,2581,2586,2592,2599,2602,2606,2610,2614,2618,2623,2630,2636,2641,2648,2650,2656,2660],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":180,"vwap":181},126,35.0554,{"date":183,"open":184,"high":185,"low":186,"close":20,"change":125,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",33.65,34.32,33.63,1.18,4538.3092,121,34.1614,{"date":192,"open":193,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",34.23,34.255,33.91,-0.62,-1.8,7176.9661,135,34.0421,{"date":202,"open":203,"high":204,"low":203,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",34.35,34.9,34.53,0.36,1.05,5265.7502,106,34.5714,{"date":212,"open":213,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",34.4,33.96,34.17,-0.4268,-1.23,11596.758541,132,34.1663,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",34.52,34.73,34.37,34.5968,0.5472,1.61,5071.1062,120,34.5297,{"date":233,"open":234,"high":235,"low":234,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":230,"vwap":240},"2026-09-24",33.56,34.055,34.0496,-0.0804,-0.24,11221.715456,33.7235,{"date":242,"open":243,"high":244,"low":243,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",34.095,34.3,34.13,-0.09,-0.26,3578.4265,78,34.2447,{"date":252,"open":253,"high":254,"low":253,"close":254,"change":51,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",33.75,34.22,1.45,9753.9691,139,34.0361,{"date":260,"open":261,"high":262,"low":261,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":257,"vwap":267},"2026-09-21",33.66,33.89,33.73,0.2256,0.67,8624.3221,33.7201,{"date":269,"open":270,"high":271,"low":272,"close":271,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",33.35,33.5044,33.275,0.3282,0.99,2200.0351,90,33.32,{"date":279,"open":280,"high":280,"low":281,"close":282,"change":283,"percent_change":228,"volume":284,"transactions":285,"vwap":286},"2026-09-17",33.97,33.15,33.1762,0.5262,2117.4258,76,33.3802,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",32.87,33.055,32.53,32.65,0.23,0.71,7016.1589,155,32.8529,{"date":299,"open":300,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",32.9006,32.365,32.42,-0.165,-0.51,9729.406971,363,32.5601,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",33.04,32.32,32.585,-1.8556,-5.39,5879.975925,205,32.7255,{"date":319,"open":320,"high":321,"low":320,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",34.03,34.48,34.4406,1.2306,3.71,4131.3176,140,34.3491,{"date":329,"open":330,"high":331,"low":330,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",33.07,33.27,33.21,-0.73,-2.15,2090.795327,114,33.2499,{"date":339,"open":340,"high":340,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",34.46,33.94,-0.8,-2.3,6252.1983,136,34.2044,{"date":348,"open":349,"high":350,"low":349,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-08",34.41,34.91,34.74,0.69,2.03,4884.2736,167,34.695,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-04",33.88,34.06,33.8,34.05,0.61,1.82,8562.9485,150,33.9345,{"date":369,"open":370,"high":371,"low":370,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",32.82,33.48,33.44,0.77,2.36,5489.216611,130,33.2471,{"date":379,"open":380,"high":381,"low":382,"close":381,"change":383,"percent_change":384,"volume":385,"transactions":345,"vwap":386},"2026-09-02",32.63,32.67,32.31,0.07,0.21,4901.9709,32.5033,{"date":388,"open":389,"high":390,"low":311,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-01",32.49,32.6,-0.34,-1.03,3243.217081,156,32.443,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-31",32.91,32.98,32.69,32.94,-0.07,-0.21,7397.8049,178,32.8411,{"date":408,"open":409,"high":409,"low":410,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-28",34.29,33.01,-1.21,-3.54,7712.996521,169,33.5937,{"date":417,"open":418,"high":419,"low":418,"close":254,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-27",34.085,34.27,-0.04,-0.12,3116.652123,141,34.1763,{"date":426,"open":427,"high":244,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":355,"vwap":432},"2026-08-26",33.52,34.26,0.56,1.66,7544.690407,34.0884,{"date":434,"open":435,"high":435,"low":436,"close":437,"change":438,"percent_change":265,"volume":439,"transactions":440,"vwap":441},"2026-08-25",34.24,33.555,33.7,0.2243,10795.5521,152,33.7295,{"date":443,"open":253,"high":253,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-24",33.17,33.4757,-0.5799,-1.7,29870.448267,561,33.5433,{"date":452,"open":453,"high":453,"low":454,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-21",34.7,34.0556,-0.1944,-0.57,2414.1747,160,34.2104,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-20",34.49,34.51,34.11,34.25,-0.507,-1.46,10881.056331,172,34.2977,{"date":472,"open":473,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-19",35.99,34.66,34.757,-0.807,-2.27,11996.320942,220,35.156,{"date":482,"open":483,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-18",36.7,35.505,35.564,-2.036,-5.41,6613.134204,196,35.8541,{"date":492,"open":493,"high":494,"low":493,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-17",37.39,38,37.6,0.4444,1.2,15216.147944,191,37.6337,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":293,"volume":508,"transactions":509,"vwap":510},"2026-08-14",37,37.47,36.9601,37.1556,0.0837,5318.6496,129,37.1974,{"date":512,"open":513,"high":514,"low":515,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-13",37.44,37.54,37.0719,-0.129,-0.35,19948.8666,161,37.3559,{"date":522,"open":523,"high":524,"low":525,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-12",37.32,37.37,37.2009,0.9092,2.51,3769.9293,118,37.2941,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-11",36.4,36.455,36.1618,36.2917,0.5393,1.51,4312.9846,127,36.3251,{"date":543,"open":544,"high":545,"low":546,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-10",36.21,36.25,35.7524,-0.3206,-0.89,4413.216601,133,36.0803,{"date":553,"open":554,"high":555,"low":554,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-07",35.7,36.205,36.073,-0.0078,-0.02,6498.9009,182,35.968,{"date":563,"open":564,"high":564,"low":565,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-06",36.895,36.0808,-0.6162,-1.68,2192.934697,102,36.5414,{"date":572,"open":573,"high":574,"low":575,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-05",37.05,37.1,36.697,0.157,0.43,5305.482867,166,36.9621,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":405,"vwap":590},"2026-08-04",36.07,36.78,35.97,36.54,0.5552,1.54,5986.8259,36.4729,{"date":592,"open":593,"high":594,"low":595,"close":594,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-03",34.98,35.9848,34.85,0.812,2.31,3005.261007,154,35.4785,{"date":602,"open":603,"high":604,"low":605,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-31",35.27,35.45,35.1728,0.4874,1.41,2539.3699,122,35.3593,{"date":612,"open":613,"high":614,"low":613,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":366,"vwap":619},"2026-07-30",34.04,34.72,34.6854,2.1738,6.69,5667.0595,34.3975,{"date":621,"open":435,"high":435,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-29",32.4001,32.5116,-2.0884,-6.04,29680.674602,398,33.386,{"date":630,"open":631,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-28",35.56,34.08,34.6,-1.7301,-4.76,12061.9498,255,34.5289,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-27",36.96,36.98,35.42,36.3301,-0.1698,-0.47,6805.437062,175,35.8476,{"date":651,"open":652,"high":653,"low":533,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":599,"vwap":658},"2026-07-24",37.33,37.3301,36.4999,-0.9785,-2.61,3735.644391,36.8737,{"date":660,"open":661,"high":494,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":219,"vwap":666},"2026-07-23",37.12,37.4784,0.1284,0.34,4820.2199,37.5617,{"date":668,"open":586,"high":669,"low":586,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":394,"vwap":674},"2026-07-22",37.49,37.35,0.123,0.33,9127.8357,37.238,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":189,"vwap":684},"2026-07-21",36.775,37.41,36.74,37.227,1.3069,3.64,5052.1372,37.0977,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":391,"volume":692,"transactions":458,"vwap":693},"2026-07-20",36.43,36.64,35.905,35.9201,-0.1235,8868.221826,36.1922,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-17",35.21,36.31,34.8357,36.0436,-0.1764,-0.49,5365.9614,214,35.6575,{"date":706,"open":707,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-16",36.68,35.955,36.22,-0.87,-2.35,10403.295364,227,36.1743,{"date":716,"open":717,"high":717,"low":718,"close":719,"change":517,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-15",37.71,36.145,37.09,-0.93,4497.492192,157,36.8032,{"date":725,"open":726,"high":727,"low":728,"close":513,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-14",37.75,38.005,37.305,0.4766,1.29,12393.820582,151,37.4253,{"date":735,"open":736,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-13",37.4,36.8918,36.9634,-0.9536,-2.51,3366.7935,206,37.1324,{"date":745,"open":746,"high":746,"low":736,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-10",38.029999,37.917,-0.163,-0.43,7500,{"date":752,"open":753,"high":754,"low":755,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-09",38.675,38.73,38.080002,0.638,1.7,6400,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":402,"volume":766,"transactions":9,"vwap":764},"2026-07-08",37.15,37.81,36.655,37.442,-0.028,7200,{"date":768,"open":769,"high":769,"low":707,"close":504,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":504},"2026-07-07",38.66,-1.75,-4.46,15900,{"date":774,"open":775,"high":776,"low":775,"close":777,"change":274,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-07-06",38.86,39.85,39.22,2.59,15500,{"date":781,"open":782,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-02",40.42,37.835,38.23,-1.78,-4.45,11500,{"date":789,"open":790,"high":790,"low":791,"close":791,"change":711,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-07-01",41.44,40.0099983,-5.55,19300,{"date":795,"open":796,"high":797,"low":798,"close":797,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":797},"2026-06-30",40.92,42.36,40.77,1.6,3.93,18000,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":274,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-06-29",40.16,40.78,39.86,40.76,2.49,31000,{"date":811,"open":812,"high":813,"low":814,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-26",41.37,41.419,39.77,-2.68,-6.31,17300,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":778,"volume":825,"transactions":9,"vwap":823},"2026-06-25",42.43,42.77,41.95,42.45,1.07,12300,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-24",41.89,42.049999,41.11,41.38,0.115,0.28,4900,{"date":836,"open":837,"high":828,"low":838,"close":839,"change":840,"percent_change":771,"volume":841,"transactions":9,"vwap":839},"2026-06-23",41.59,40.692,41.265,-1.925,11600,{"date":843,"open":844,"high":24,"low":845,"close":846,"change":847,"percent_change":778,"volume":848,"transactions":9,"vwap":846},"2026-06-22",42.56,42.538,43.19,1.09,10500,{"date":850,"open":851,"high":852,"low":822,"close":853,"change":88,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-18",42.080002,42.23,42.099998,2.48,6000,{"date":857,"open":858,"high":859,"low":860,"close":860,"change":139,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-06-17",41.3,41.79,41.080002,0.79,7800,{"date":864,"open":865,"high":866,"low":807,"close":807,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":807},"2026-06-16",41.63,41.82,-0.17,-0.42,6300,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":787,"transactions":9,"vwap":875},"2026-06-15",41.26,41.47,40.795,40.93,0.893,2.23,{"date":879,"open":880,"high":881,"low":880,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-12",39.65,40.13,40.036999,0.591,1.5,4700,{"date":887,"open":888,"high":889,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-11",38.19,39.446,1.853,4.93,12700,{"date":894,"open":895,"high":896,"low":513,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-10",39.17,39.52,37.593,-1.917,-4.85,3200,{"date":902,"open":903,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-09",39.99,38.2,39.51,-0.181,-0.46,18200,{"date":910,"open":911,"high":911,"low":912,"close":913,"change":914,"percent_change":206,"volume":915,"transactions":9,"vwap":913},"2026-06-08",40.23,39.55,39.691,0.143,7700,{"date":917,"open":796,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-05",40.945,39.07,39.548,-2.182,-5.23,13700,{"date":925,"open":926,"high":822,"low":927,"close":928,"change":304,"percent_change":411,"volume":758,"transactions":9,"vwap":928},"2026-06-04",40.96,40.61,41.73,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":861,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-06-03",41.54,42.449,41.31,42.24,1.91,25800,{"date":938,"open":939,"high":940,"low":939,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-02",40.3,41.46,41.45,1.37,3.42,18800,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-01",39.9,40.36,39.5,40.080002,-0.225,-0.56,13300,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-29",40.35,40.39,39.75,40.305,0.035,0.09,7000,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":750,"transactions":9,"vwap":968},"2026-05-28",40.25,40.539,39.61,40.27,-0.108,-0.27,{"date":972,"open":973,"high":973,"low":974,"close":974,"change":975,"percent_change":217,"volume":976,"transactions":9,"vwap":974},"2026-05-27",41.099998,40.378,-0.502,7100,{"date":978,"open":979,"high":980,"low":979,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-26",40.79,41.33,40.88,1.262,3.19,11300,{"date":986,"open":777,"high":776,"low":987,"close":988,"change":989,"percent_change":847,"volume":990,"transactions":9,"vwap":988},"2026-05-22",39.095001,39.618,0.428,15000,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":373,"volume":998,"transactions":9,"vwap":996},"2026-05-21",39.235,39.403,38.955,39.19,0.298,9100,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-20",38.61,39.2,38.525,38.892,0.852,2.24,3000,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-19",38.21,38.615,37.13,38.040001,-0.76,-1.96,10700,{"date":1018,"open":881,"high":881,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":990,"transactions":9,"vwap":1020},"2026-05-18",38.39,38.8,-1.696,-4.19,{"date":1024,"open":1025,"high":1025,"low":1026,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-15",40.89,40.496,-1.474,-3.51,9400,{"date":1031,"open":1032,"high":1033,"low":790,"close":1033,"change":1034,"percent_change":58,"volume":1035,"transactions":9,"vwap":1033},"2026-05-14",41.68,41.97,0.492,10800,{"date":1037,"open":1038,"high":1032,"low":981,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-13",41.61,41.478,0.118,0.29,5500,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1046,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1046},"2026-05-12",41.32,41.36,40.14,-0.276,-0.66,21000,{"date":1052,"open":926,"high":1053,"low":926,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-11",41.84,41.636,0.846,2.07,14500,{"date":1059,"open":831,"high":831,"low":1060,"close":979,"change":383,"percent_change":1061,"volume":915,"transactions":9,"vwap":979},"2026-05-08",40.62,0.17,{"date":1063,"open":844,"high":844,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-07",40.606,40.72,-1.774,-4.17,16800,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1072,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1072},"2026-05-06",41.9,42.494,41.52,0.794,1.9,12900,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-05",41.16,41.78,40.82,41.7,1.94,4.88,12600,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":517,"volume":1093,"transactions":9,"vwap":1091},"2026-05-04",39.95,40.035,39.468,39.76,-0.14,8000,{"date":1095,"open":791,"high":791,"low":1096,"close":947,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":947},"2026-05-01",39.535,0.053,0.13,7400,{"date":1101,"open":1102,"high":776,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-30",39.44,39.847,0.597,1.52,3800,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-29",39.67,39.0099983,39.25,0.24,0.62,3100,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1110,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1110},"2026-04-28",39.57,38.64,-1.02,-2.55,7600,{"date":1123,"open":1124,"high":1125,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1042,"transactions":9,"vwap":1125},"2026-04-27",39.68,40.029999,0.072,0.18,{"date":1129,"open":1125,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-24",40.29,39.82,39.958,-0.072,-0.18,5400,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1125,"change":1141,"percent_change":81,"volume":1142,"transactions":9,"vwap":1125},"2026-04-23",39.72,40.41,39.505,0.531,13000,{"date":1144,"open":1145,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":58,"volume":1149,"transactions":9,"vwap":1147},"2026-04-22",39.745,39.014999,39.499,0.464,6900,{"date":1151,"open":1152,"high":1091,"low":1153,"close":1154,"change":1155,"percent_change":720,"volume":834,"transactions":9,"vwap":1154},"2026-04-21",39.62,38.87,39.035,-0.365,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1159,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1159},"2026-04-20",38.95,39.4,38.85,0.341,0.87,5700,{"date":1165,"open":1118,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":80,"volume":1170,"transactions":9,"vwap":1168},"2026-04-17",39.27,38.625,39.058998,1.169,9200,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":868,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-04-16",38.37,38.42,37.79,37.89,-1.1,5000,{"date":1180,"open":1110,"high":1110,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1093,"transactions":9,"vwap":1182},"2026-04-15",37.915,38.31,-0.63,-1.62,{"date":1186,"open":1158,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-14",39.12,38.58,38.94,0.44,1.14,9900,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-13",37.57,38.51,38.5,0.64,1.69,15300,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":833,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-04-10",37.87,38.099998,37.85,37.86,0.75,9600,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-09",37.2,37.899,37.19,37.58,0.76,2.06,14000,{"date":1219,"open":1220,"high":1221,"low":1220,"close":1222,"change":1223,"percent_change":1224,"volume":1099,"transactions":9,"vwap":1222},"2026-04-08",36.26,37.029999,36.82,2.05,5.9,{"date":1226,"open":1227,"high":1228,"low":1227,"close":1229,"change":1097,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-04-07",34.495,34.844,34.77,0.15,3500,{"date":1233,"open":19,"high":19,"low":1234,"close":1235,"change":1236,"percent_change":907,"volume":1237,"transactions":9,"vwap":1235},"2026-04-06",34.59,34.717,-0.159,2600,{"date":1239,"open":1240,"high":19,"low":1234,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-02",34.65,34.876,-0.131,-0.37,2100,{"date":1246,"open":1247,"high":643,"low":1247,"close":1248,"change":1249,"percent_change":527,"volume":1250,"transactions":9,"vwap":1248},"2026-04-01",34.735,35.007,0.858,4500,{"date":1252,"open":1253,"high":1254,"low":1253,"close":1255,"change":1256,"percent_change":1257,"volume":1231,"transactions":9,"vwap":1255},"2026-03-31",33.18,34.16,34.149,1.616,4.97,{"date":1259,"open":280,"high":280,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-30",32.44,32.533,-1.25,-3.7,1800,{"date":1266,"open":1267,"high":1267,"low":261,"close":1268,"change":1269,"percent_change":247,"volume":1270,"transactions":9,"vwap":1268},"2026-03-27",33.87,33.783,-0.087,1600,{"date":1272,"open":1273,"high":1274,"low":1267,"close":1267,"change":1275,"percent_change":1276,"volume":885,"transactions":9,"vwap":1267},"2026-03-26",34.985,35.18,-1.664,-4.68,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1281,"change":1282,"percent_change":730,"volume":1178,"transactions":9,"vwap":1281},"2026-03-25",35.24,35.65,35.534,0.452,{"date":1284,"open":1285,"high":1286,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-24",34.69,35.082001,0.872,2.55,1900,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1162,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-03-23",34,34.99,33.45,34.21,2.61,26800,{"date":1299,"open":474,"high":474,"low":444,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-20",33.34,-1.19,-3.45,8800,{"date":1305,"open":1306,"high":1307,"low":1306,"close":205,"change":1308,"percent_change":861,"volume":1309,"transactions":9,"vwap":205},"2026-03-19",33.695,34.62,0.27,3900,{"date":1311,"open":1312,"high":351,"low":428,"close":428,"change":1313,"percent_change":1314,"volume":1289,"transactions":9,"vwap":428},"2026-03-18",34.5,-0.273,-0.79,{"date":1316,"open":435,"high":1307,"low":435,"close":1317,"change":1318,"percent_change":1319,"volume":171,"transactions":9,"vwap":1317},"2026-03-17",34.533,0.279,0.81,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":758,"transactions":9,"vwap":1325},"2026-03-16",34.54,34.56,34.099998,34.254,0.549,1.63,{"date":1329,"open":213,"high":213,"low":1330,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-13",33.705,-0.235,-0.69,3600,{"date":1335,"open":1323,"high":1323,"low":341,"close":341,"change":720,"percent_change":1336,"volume":1337,"transactions":9,"vwap":341},"2026-03-12",-2.67,4200,{"date":1339,"open":1340,"high":593,"low":1341,"close":1342,"change":420,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-03-11",34.97,34.725,34.87,-0.11,2200,{"date":1346,"open":19,"high":1347,"low":350,"close":350,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":350},"2026-03-10",35.48,0.22,0.63,12000,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1285,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1285},"2026-03-09",33.74,35.31,33.060001,0.635,1.86,18700,{"date":1360,"open":1361,"high":1362,"low":1363,"close":235,"change":1364,"percent_change":1365,"volume":1016,"transactions":9,"vwap":235},"2026-03-06",34.176,34.556,33.969,-1.155,-3.28,{"date":1367,"open":1368,"high":1368,"low":1369,"close":696,"change":1370,"percent_change":1371,"volume":1217,"transactions":9,"vwap":696},"2026-03-05",35.71,34.57,-0.94,-2.6,{"date":1373,"open":585,"high":1374,"low":1375,"close":1376,"change":672,"percent_change":1377,"volume":758,"transactions":9,"vwap":1376},"2026-03-04",36.18,35.62,36.15,0.92,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-03",35.61,36.12,35.095001,35.82,-1.43,-3.84,10200,{"date":1388,"open":1389,"high":523,"low":697,"close":1390,"change":14,"percent_change":1391,"volume":1099,"transactions":9,"vwap":1390},"2026-03-02",36.44,37.25,0.16,{"date":1393,"open":1394,"high":1395,"low":1222,"close":1213,"change":720,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1213},"2026-02-27",37.02,37.51,-2.44,23500,{"date":1399,"open":1400,"high":1400,"low":1221,"close":1401,"change":1402,"percent_change":403,"volume":1403,"transactions":9,"vwap":1401},"2026-02-26",38.26,38.12,-0.079,8200,{"date":1405,"open":1406,"high":1406,"low":494,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-02-25",38.62,38.199,0.029,0.08,14800,{"date":1412,"open":670,"high":1413,"low":1414,"close":1413,"change":44,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-02-24",38.17,37.135,2.69,32700,{"date":1418,"open":1419,"high":1419,"low":503,"close":1420,"change":1421,"percent_change":1422,"volume":1350,"transactions":9,"vwap":1420},"2026-02-23",37.83,37.17,-0.67,-1.77,{"date":1424,"open":1425,"high":784,"low":1425,"close":1426,"change":125,"percent_change":824,"volume":1427,"transactions":9,"vwap":1426},"2026-02-20",37.26,37.84,24700,{"date":1429,"open":1430,"high":513,"low":1431,"close":513,"change":1432,"percent_change":115,"volume":1433,"transactions":9,"vwap":513},"2026-02-19",37.109,37.085999,0.42,8600,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1394,"change":558,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1394},"2026-02-18",37.48,37.63,36.9,-0.05,17000,{"date":1442,"open":707,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1217,"transactions":9,"vwap":1445},"2026-02-17",37.29,36.485,37.040001,0.19,0.52,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":607,"volume":1455,"transactions":9,"vwap":1453},"2026-02-13",36.57,37.18,36.48,36.85,0.513,9000,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-02-12",37.74,37.88,36.337,-0.814,-2.19,13400,{"date":1465,"open":1466,"high":1467,"low":1452,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-02-11",37.07,37.52,37.151,0.991,2.74,4800,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":420,"percent_change":1343,"volume":1029,"transactions":9,"vwap":1477},"2026-02-10",36.255,36.6,36,36.16,{"date":1479,"open":1480,"high":1452,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-02-09",35.86,35.83,36.2,0.7,1.97,20200,{"date":1487,"open":349,"high":1488,"low":349,"close":1489,"change":1490,"percent_change":1491,"volume":1099,"transactions":9,"vwap":1489},"2026-02-06",35.51,35.5,1.776,5.27,{"date":1493,"open":1494,"high":280,"low":1494,"close":1495,"change":1048,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2026-02-05",33.495,33.724,-0.81,13900,{"date":1499,"open":1380,"high":1380,"low":1500,"close":1292,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1292},"2026-02-04",33.39,-1.55,-4.36,15200,{"date":1505,"open":1506,"high":1507,"low":1342,"close":1507,"change":1483,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-02-03",35.28,35.55,2.01,2500,{"date":1511,"open":435,"high":1512,"low":193,"close":595,"change":134,"percent_change":1513,"volume":1344,"transactions":9,"vwap":595},"2026-02-02",34.93,1.93,{"date":1515,"open":1516,"high":1516,"low":1254,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-01-30",34.76,34.19,-0.748,-2.14,3400,{"date":1522,"open":204,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-01-29",34.95,34.305,34.938,0.385,1.11,5100,{"date":1530,"open":1234,"high":1234,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-01-28",34.15,34.553,-0.25,-0.72,4000,{"date":1537,"open":1369,"high":1538,"low":1322,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-01-27",34.82,34.803,0.493,1.44,9500,{"date":1544,"open":235,"high":225,"low":235,"close":20,"change":1545,"percent_change":1483,"volume":1546,"transactions":9,"vwap":20},"2026-01-26",0.237,4300,{"date":1548,"open":1549,"high":1550,"low":1549,"close":1551,"change":1552,"percent_change":1553,"volume":1520,"transactions":9,"vwap":1551},"2026-01-23",33.945,34.18,34.073002,-0.285,-0.83,{"date":1555,"open":1254,"high":213,"low":1324,"close":1556,"change":1557,"percent_change":701,"volume":1558,"transactions":9,"vwap":1556},"2026-01-22",34.358,-0.168,1700,{"date":1560,"open":1561,"high":1562,"low":1292,"close":1562,"change":1563,"percent_change":757,"volume":1135,"transactions":9,"vwap":1562},"2026-01-21",34.38,34.526,0.578,{"date":1565,"open":1295,"high":1295,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":750,"transactions":9,"vwap":1567},"2026-01-20",33.751,33.948,-0.445,-1.29,{"date":1571,"open":1572,"high":1573,"low":435,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-01-16",34.375,34.44,34.393,0.319,0.94,4400,{"date":1579,"open":261,"high":20,"low":261,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-01-15",34.074001,0.766,2.3,5800,{"date":1585,"open":1586,"high":1587,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-01-14",33.066002,33.308,-0.281,-0.84,1500,{"date":1592,"open":1593,"high":1594,"low":444,"close":1595,"change":1596,"percent_change":1597,"volume":1114,"transactions":9,"vwap":1595},"2026-01-13",33.4,33.641,33.589,0.525,1.59,{"date":1599,"open":1600,"high":1601,"low":1600,"close":1602,"change":1603,"percent_change":942,"volume":1604,"transactions":9,"vwap":1602},"2026-01-12",32.62,33.080002,33.063999,0.447,2400,{"date":1606,"open":1607,"high":1608,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-01-09",32.22,32.617,0.827,2.6,1200,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1615,"change":391,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-01-08",31.75,31.79,31.7,-1.06,900,{"date":1620,"open":1621,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1007,"transactions":9,"vwap":1623},"2026-01-07",32.369,32.099998,32.13,-0.429,-1.32,{"date":1627,"open":1628,"high":1629,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":834,"transactions":9,"vwap":1629},"2026-01-06",31.27,32.559,0.209,0.65,{"date":1633,"open":1634,"high":1634,"low":1635,"close":1635,"change":1636,"percent_change":824,"volume":1637,"transactions":9,"vwap":1635},"2026-01-05",32.5,32.35,0.343,2000,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1641,"change":1643,"percent_change":943,"volume":1344,"transactions":9,"vwap":1641},"2026-01-02",31.5,32.007,31.343,1.057,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":646,"percent_change":1650,"volume":1509,"transactions":9,"vwap":1649},"2025-12-31",31.207,31.235,30.94,30.95,-1.5,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2025-12-30",31.584,31.6,31.41,31.42,-0.22,-0.7,2900,{"date":1661,"open":1662,"high":1662,"low":1663,"close":1663,"change":1664,"percent_change":1665,"volume":1337,"transactions":9,"vwap":1663},"2025-12-29",31.765,31.64,-0.261,-0.82,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1669,"change":1671,"percent_change":246,"volume":1590,"transactions":9,"vwap":1669},"2025-12-26",31.881,31.901,31.845,-0.029,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":149,"volume":1679,"transactions":9,"vwap":1677},"2025-12-24",31.92,31.937,31.84,31.93,0.112,800,{"date":1681,"open":1682,"high":1683,"low":1682,"close":1684,"change":1685,"percent_change":1686,"volume":1289,"transactions":9,"vwap":1684},"2025-12-23",31.552,31.846,31.818,0.226,0.72,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1604,"transactions":9,"vwap":1692},"2025-12-22",31.61,31.66,31.46,31.592,0.387,1.24,{"date":1696,"open":1697,"high":1698,"low":1697,"close":1698,"change":1699,"percent_change":1508,"volume":900,"transactions":9,"vwap":1698},"2025-12-19",30.978,31.205,0.615,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":538,"volume":1707,"transactions":9,"vwap":1705},"2025-12-18",30.759,30.935,30.566,30.59,0.456,3300,{"date":1709,"open":1710,"high":1710,"low":1711,"close":1712,"change":1364,"percent_change":1713,"volume":1178,"transactions":9,"vwap":1712},"2025-12-17",31.38,30.12,30.134,-3.69,{"date":1715,"open":1716,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1270,"transactions":9,"vwap":1718},"2025-12-16",31.32,31.16,31.289,-0.158,-0.5,{"date":1722,"open":1723,"high":1723,"low":1724,"close":1724,"change":1725,"percent_change":120,"volume":1726,"transactions":9,"vwap":1724},"2025-12-15",31.627,31.447,0.077,1300,{"date":1728,"open":1729,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":834,"transactions":9,"vwap":1731},"2025-12-12",33,31.295,31.37,-1.51,-4.59,{"date":1735,"open":1736,"high":1737,"low":1736,"close":1737,"change":672,"percent_change":101,"volume":1738,"transactions":9,"vwap":1737},"2025-12-11",32.040001,32.88,13500,{"date":1740,"open":1741,"high":1742,"low":1741,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2025-12-10",32.029999,32.72,32.55,0.5,1.56,20100,{"date":1748,"open":1749,"high":1749,"low":1750,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2025-12-09",32.37,32.049999,-0.29,-0.9,2800,{"date":1755,"open":1756,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1264,"transactions":9,"vwap":1758},"2025-12-08",32.79,32.3,32.34,-0.173,-0.53,{"date":1762,"open":1763,"high":390,"low":1764,"close":1765,"change":1766,"percent_change":383,"volume":1611,"transactions":9,"vwap":1765},"2025-12-05",32.43,32.39,32.513,0.022,{"date":1768,"open":311,"high":291,"low":1769,"close":1770,"change":1771,"percent_change":1508,"volume":1114,"transactions":9,"vwap":1770},"2025-12-04",32.299,32.491,0.641,{"date":1773,"open":1774,"high":1775,"low":1774,"close":1775,"change":1776,"percent_change":1098,"volume":171,"transactions":9,"vwap":1775},"2025-12-03",31.56,31.85,0.041,{"date":1778,"open":1779,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1781},"2025-12-02",32.19,31.78,31.809,0.091,{"date":1784,"open":1785,"high":1785,"low":1786,"close":1786,"change":466,"percent_change":1787,"volume":1637,"transactions":9,"vwap":1786},"2025-12-01",32.02,31.718,-1.57,{"date":1789,"open":1757,"high":1757,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1604,"transactions":9,"vwap":1791},"2025-11-28",32.151,32.225,0.31,0.97,{"date":1795,"open":1614,"high":1796,"low":1614,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-11-26",31.985,31.915,0.304,0.96,700,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1804,"change":1806,"percent_change":187,"volume":1264,"transactions":9,"vwap":1804},"2025-11-25",30.953,31.611,30.83,0.37,{"date":1808,"open":1809,"high":1810,"low":1809,"close":1811,"change":1812,"percent_change":374,"volume":962,"transactions":9,"vwap":1811},"2025-11-24",30.55,31.34,31.241,0.721,{"date":1814,"open":1815,"high":1816,"low":25,"close":1816,"change":1744,"percent_change":1817,"volume":1726,"transactions":9,"vwap":1816},"2025-11-21",29.63,30.52,1.67,{"date":1819,"open":1775,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-11-20",32,29.92,30.02,-1.18,-3.78,5200,{"date":1827,"open":1828,"high":1829,"low":1828,"close":1830,"change":1447,"percent_change":1199,"volume":1831,"transactions":9,"vwap":1830},"2025-11-19",30.67,31.276,31.2,7300,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":421,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-11-18",30.46,30.88,30.42,30.68,-0.39,8400,{"date":1841,"open":1842,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-11-17",31.544,30.71,30.8,-0.6,-1.91,6800,{"date":1849,"open":1850,"high":1851,"low":1850,"close":1852,"change":1098,"percent_change":1432,"volume":1707,"transactions":9,"vwap":1852},"2025-11-14",30.735,31.76,31.4,{"date":1854,"open":400,"high":400,"low":1717,"close":1628,"change":467,"percent_change":771,"volume":1099,"transactions":9,"vwap":1628},"2025-11-13",{"date":1856,"open":1857,"high":1857,"low":400,"close":1858,"change":1859,"percent_change":961,"volume":1250,"transactions":9,"vwap":1858},"2025-11-12",32.93,32.73,0.03,{"date":1861,"open":1862,"high":1862,"low":381,"close":1863,"change":1864,"percent_change":1865,"volume":1333,"transactions":9,"vwap":1863},"2025-11-11",33.049,32.7,-0.55,-1.65,{"date":1867,"open":1868,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1542,"transactions":9,"vwap":1870},"2025-11-10",33.43,32.9,33.25,0.48,1.46,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1876,"change":1878,"percent_change":577,"volume":1825,"transactions":9,"vwap":1876},"2025-11-07",32.0099983,32.77,31.815,0.14,{"date":1880,"open":1500,"high":1500,"low":390,"close":380,"change":1881,"percent_change":1882,"volume":1528,"transactions":9,"vwap":380},"2025-11-06",-0.48,-1.45,{"date":1884,"open":1885,"high":331,"low":1885,"close":1886,"change":1162,"percent_change":1887,"volume":915,"transactions":9,"vwap":1886},"2025-11-05",32.879,33.11,2.7,{"date":1889,"open":1743,"high":1743,"low":1890,"close":1890,"change":1589,"percent_change":1891,"volume":758,"transactions":9,"vwap":1890},"2025-11-04",32.24,-2.54,{"date":1893,"open":1894,"high":1894,"low":1895,"close":1601,"change":558,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1601},"2025-11-03",33.37,33.029999,-0.06,13200,{"date":1899,"open":1900,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1576,"volume":1163,"transactions":9,"vwap":1902},"2025-10-31",33.22,32.8,33.099998,0.309,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1908,"change":1909,"percent_change":333,"volume":1753,"transactions":9,"vwap":1908},"2025-10-30",33.315,33.49,32.791,-0.242,{"date":1911,"open":1912,"high":1912,"low":1912,"close":1912,"change":1913,"percent_change":1527,"volume":1914,"transactions":9,"vwap":1912},"2025-10-29",33.033001,0.364,600,{"date":1916,"open":1917,"high":1917,"low":1918,"close":1918,"change":1919,"percent_change":1896,"volume":1637,"transactions":9,"vwap":1918},"2025-10-28",32.89,32.669,-0.021,{"date":1921,"open":1922,"high":1922,"low":292,"close":400,"change":421,"percent_change":1243,"volume":976,"transactions":9,"vwap":400},"2025-10-27",33.23,{"date":1924,"open":1901,"high":1925,"low":381,"close":1926,"change":1927,"percent_change":1928,"volume":962,"transactions":9,"vwap":1926},"2025-10-24",32.851,32.81,0.889,2.79,{"date":1930,"open":1931,"high":1932,"low":1852,"close":1932,"change":1933,"percent_change":1934,"volume":1264,"transactions":9,"vwap":1932},"2025-10-23",31.575,31.921,1.031,3.34,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1589,"percent_change":1941,"volume":1337,"transactions":9,"vwap":1940},"2025-10-22",30.81,31.040001,30.61,30.89,-2.65,{"date":1943,"open":1640,"high":1944,"low":1640,"close":1944,"change":1945,"percent_change":1657,"volume":1946,"transactions":9,"vwap":1944},"2025-10-21",31.73,-0.069,1100,{"date":1948,"open":1949,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1289,"transactions":9,"vwap":1951},"2025-10-20",31.87,31.68,31.799,0.417,1.33,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":646,"volume":1590,"transactions":9,"vwap":1959},"2025-10-17",31.49,31.55,31.31,31.382,-0.148,{"date":1962,"open":1963,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":1520,"transactions":9,"vwap":1965},"2025-10-16",31.98,31.44,31.53,-0.244,-0.77,{"date":1969,"open":1970,"high":1970,"low":1614,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-10-15",31.905,31.774,0.414,1.32,1400,{"date":1976,"open":1977,"high":1978,"low":1977,"close":1979,"change":1980,"percent_change":1981,"volume":1007,"transactions":9,"vwap":1979},"2025-10-14",30.543,31.467,31.36,0.254,0.82,{"date":1983,"open":1628,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1753,"transactions":9,"vwap":1986},"2025-10-13",31.3,31.041,31.106,0.688,2.26,{"date":1990,"open":1852,"high":1690,"low":1991,"close":1991,"change":1992,"percent_change":1993,"volume":869,"transactions":9,"vwap":1991},"2025-10-10",30.418,-0.78,-2.5,{"date":1995,"open":1830,"high":1830,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-10-09",31.07,31.198,-0.182,-0.58,2700,{"date":2002,"open":2003,"high":1852,"low":2003,"close":1710,"change":2004,"percent_change":2005,"volume":1106,"transactions":9,"vwap":1710},"2025-10-08",31.049999,0.53,1.72,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-10-07",31.08,31.245,30.64,30.85,-0.23,-0.74,20000,{"date":2016,"open":1852,"high":1852,"low":2017,"close":2008,"change":2018,"percent_change":2004,"volume":1577,"transactions":9,"vwap":2008},"2025-10-06",31,0.163,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2023,"change":2024,"percent_change":749,"volume":1558,"transactions":9,"vwap":2023},"2025-10-03",30.987,31.18,30.917,-0.133,{"date":2026,"open":1984,"high":1984,"low":2027,"close":2003,"change":2028,"percent_change":2029,"volume":1659,"transactions":9,"vwap":2003},"2025-10-02",30.9,-0.094,-0.3,{"date":2031,"open":2032,"high":2033,"low":2032,"close":2034,"change":2035,"percent_change":2036,"volume":885,"transactions":9,"vwap":2034},"2025-10-01",30.763,31.19,31.144,0.404,1.31,{"date":2038,"open":1836,"high":2039,"low":2040,"close":2039,"change":2004,"percent_change":2041,"volume":1106,"transactions":9,"vwap":2039},"2025-09-30",30.74,30.39,1.75,{"date":2043,"open":2044,"high":2044,"low":2045,"close":2045,"change":2046,"percent_change":246,"volume":1007,"transactions":9,"vwap":2045},"2025-09-29",30.37,30.21,-0.027,{"date":2048,"open":2049,"high":2050,"low":2049,"close":2050,"change":2051,"percent_change":2052,"volume":1946,"transactions":9,"vwap":2050},"2025-09-26",30.137,30.237,0.293,0.98,{"date":2054,"open":2055,"high":2055,"low":2055,"close":2055,"change":2056,"percent_change":2057,"volume":1914,"transactions":9,"vwap":2055},"2025-09-25",29.944,-0.257,-0.85,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":2065,"volume":1946,"transactions":9,"vwap":2063},"2025-09-24",30.43,30.44,30.19,30.201,-0.279,-0.92,{"date":2067,"open":1835,"high":2068,"low":2060,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-09-23",30.97,30.48,-0.68,-2.18,8100,{"date":2074,"open":2075,"high":1717,"low":1805,"close":1717,"change":1308,"percent_change":1162,"volume":2076,"transactions":9,"vwap":1717},"2025-09-22",30.98,2300,{"date":2078,"open":2079,"high":2080,"low":2079,"close":1940,"change":110,"percent_change":2081,"volume":171,"transactions":9,"vwap":1940},"2025-09-19",30.73,30.93,-0.03,{"date":2083,"open":1809,"high":2084,"low":1809,"close":2027,"change":1198,"percent_change":2085,"volume":1528,"transactions":9,"vwap":2027},"2025-09-18",31.01,2.12,{"date":2087,"open":2088,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":1760,"volume":1250,"transactions":9,"vwap":2090},"2025-09-17",30.609,30.23,30.26,-0.16,{"date":2093,"open":1705,"high":1705,"low":2094,"close":1836,"change":867,"percent_change":952,"volume":1244,"transactions":9,"vwap":1836},"2025-09-16",30.325,{"date":2096,"open":2097,"high":2097,"low":1705,"close":1705,"change":2098,"percent_change":2099,"volume":1264,"transactions":9,"vwap":1705},"2025-09-15",30.75,0.26,0.86,{"date":2101,"open":2102,"high":2102,"low":2103,"close":2103,"change":2104,"percent_change":2105,"volume":1270,"transactions":9,"vwap":2103},"2025-09-12",30.775,30.33,-0.492,-1.6,{"date":2107,"open":1843,"high":2108,"low":1843,"close":2109,"change":2110,"percent_change":2111,"volume":1637,"transactions":9,"vwap":2109},"2025-09-11",30.96,30.822,0.382,1.25,{"date":2113,"open":2114,"high":1939,"low":2114,"close":2061,"change":1686,"percent_change":2115,"volume":923,"transactions":9,"vwap":2061},"2025-09-10",29.99,2.42,{"date":2117,"open":2118,"high":2119,"low":2118,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-09-09",29.43,29.74,29.72,-0.13,-0.44,6100,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2128,"change":2129,"percent_change":1061,"volume":1611,"transactions":9,"vwap":2128},"2025-09-08",29.95,29.985,29.85,0.05,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2133,"change":2135,"percent_change":1421,"volume":1344,"transactions":9,"vwap":2133},"2025-09-05",29.47,29.8,29.445,-0.2,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2139,"change":2141,"percent_change":2142,"volume":1946,"transactions":9,"vwap":2139},"2025-09-04",29.64,30,29.634,0.51,1.73,{"date":2144,"open":2145,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":1049,"volume":1520,"transactions":9,"vwap":2147},"2025-09-03",29.635,29.31,29.49,-0.197,{"date":2150,"open":2151,"high":2152,"low":2151,"close":2152,"change":2153,"percent_change":2154,"volume":1946,"transactions":9,"vwap":2152},"2025-09-02",29.52,29.687,-0.463,-1.54,{"date":2156,"open":2157,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":1333,"transactions":9,"vwap":2159},"2025-08-29",30.24,30.11,30.15,-0.693,-2.25,{"date":2163,"open":2164,"high":1649,"low":2165,"close":2165,"change":2166,"percent_change":1041,"volume":1604,"transactions":9,"vwap":2165},"2025-08-28",30.92,30.843,0.088,{"date":2168,"open":2169,"high":1937,"low":2169,"close":2170,"change":2171,"percent_change":1446,"volume":1509,"transactions":9,"vwap":2170},"2025-08-27",30.58,30.755,0.058,{"date":2173,"open":2174,"high":2175,"low":2174,"close":2175,"change":2176,"percent_change":1527,"volume":1946,"transactions":9,"vwap":2175},"2025-08-26",30.474,30.697,0.336,{"date":2178,"open":2179,"high":2179,"low":2180,"close":2180,"change":2181,"percent_change":646,"volume":1946,"transactions":9,"vwap":2180},"2025-08-25",30.511,30.361,-0.143,{"date":2183,"open":2184,"high":2170,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":171,"transactions":9,"vwap":2185},"2025-08-22",30.16,30.504,0.533,1.78,{"date":2189,"open":2114,"high":2190,"low":2191,"close":2191,"change":1671,"percent_change":2192,"volume":1914,"transactions":9,"vwap":2191},"2025-08-21",30.049999,29.971,-0.1,{"date":2194,"open":2195,"high":2139,"low":25,"close":2139,"change":2196,"percent_change":196,"volume":1611,"transactions":9,"vwap":2139},"2025-08-20",29.67,-0.188,{"date":2198,"open":2199,"high":2061,"low":2200,"close":2201,"change":2202,"percent_change":710,"volume":1244,"transactions":9,"vwap":2201},"2025-08-19",30.408,30.127,30.188,-0.266,{"date":2204,"open":2205,"high":2206,"low":2157,"close":2206,"change":2207,"percent_change":1319,"volume":1590,"transactions":9,"vwap":2206},"2025-08-18",30.257,30.454,0.244,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2045,"change":2213,"percent_change":1658,"volume":2214,"transactions":9,"vwap":2045},"2025-08-15",30.135,30.288,30.13,-0.214,8300,{"date":2216,"open":2217,"high":2061,"low":2218,"close":2219,"change":2220,"percent_change":392,"volume":1344,"transactions":9,"vwap":2219},"2025-08-14",30.348,30.32,30.424,-0.316,{"date":2222,"open":2223,"high":2223,"low":2224,"close":2039,"change":2225,"percent_change":2226,"volume":885,"transactions":9,"vwap":2039},"2025-08-13",31.059999,30.505,0.013,0.04,{"date":2228,"open":2229,"high":2230,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":1974,"transactions":9,"vwap":2230},"2025-08-12",30.465,30.727,0.547,1.81,{"date":2234,"open":2235,"high":2235,"low":2236,"close":2237,"change":420,"percent_change":2121,"volume":1237,"transactions":9,"vwap":2237},"2025-08-11",30.51,30.1,30.18,{"date":2239,"open":2240,"high":2044,"low":2045,"close":2241,"change":1112,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2241},"2025-08-08",30.315,30.22,0.8,12500,{"date":2245,"open":2246,"high":2158,"low":2247,"close":2248,"change":2249,"percent_change":1391,"volume":1170,"transactions":9,"vwap":2248},"2025-08-07",30.091,29.88,29.98,0.048,{"date":2251,"open":2103,"high":2103,"low":2252,"close":2253,"change":2254,"percent_change":1384,"volume":2255,"transactions":9,"vwap":2253},"2025-08-06",29.84,29.932,-0.433,21600,{"date":2257,"open":1837,"high":1837,"low":2062,"close":2258,"change":2259,"percent_change":1992,"volume":1847,"transactions":9,"vwap":2258},"2025-08-05",30.365,-0.239,{"date":2261,"open":2262,"high":1939,"low":2262,"close":2263,"change":1161,"percent_change":115,"volume":1237,"transactions":9,"vwap":2263},"2025-08-04",30.29,30.604,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":1496,"volume":1577,"transactions":9,"vwap":2269},"2025-08-01",29.79,30.397,29.788,30.263,-0.248,{"date":2272,"open":2273,"high":2274,"low":2179,"close":2179,"change":2275,"percent_change":2276,"volume":915,"transactions":9,"vwap":2179},"2025-07-31",30.6,30.805,0.181,0.6,{"date":2278,"open":2045,"high":2279,"low":2280,"close":2103,"change":2281,"percent_change":664,"volume":1604,"transactions":9,"vwap":2103},"2025-07-30",30.41,30.17,0.104,{"date":2283,"open":2284,"high":2169,"low":2158,"close":2285,"change":1588,"percent_change":2065,"volume":1135,"transactions":9,"vwap":2285},"2025-07-29",30.485,30.226,{"date":2287,"open":2010,"high":2010,"low":2288,"close":2289,"change":2290,"percent_change":1112,"volume":2291,"transactions":9,"vwap":2289},"2025-07-28",30.354,30.507,0.074,16400,{"date":2293,"open":2294,"high":2295,"low":2280,"close":2296,"change":2297,"percent_change":2298,"volume":1503,"transactions":9,"vwap":2296},"2025-07-25",30.275,30.47,30.433,0.783,2.64,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2302,"change":384,"percent_change":294,"volume":1590,"transactions":9,"vwap":2302},"2025-07-24",29.56,29.65,29.51,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":2311,"volume":1403,"transactions":9,"vwap":2309},"2025-07-23",29.58,29.59,29.33,29.44,0.54,1.87,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":2129,"percent_change":1061,"volume":1121,"transactions":9,"vwap":2317},"2025-07-22",28.649,28.92,28.57,28.9,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2322,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2322},"2025-07-21",29.22,29.23,28.85,-0.421,-1.44,3700,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2330,"change":2331,"percent_change":1230,"volume":1546,"transactions":9,"vwap":2330},"2025-07-18",29.345,29.41,29.271,0.045,{"date":2333,"open":2334,"high":2335,"low":2334,"close":2335,"change":2336,"percent_change":2337,"volume":1583,"transactions":9,"vwap":2335},"2025-07-17",29.171,29.226,0.466,1.62,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2341,"change":1126,"percent_change":120,"volume":1289,"transactions":9,"vwap":2341},"2025-07-16",28.64,28.76,28.6,{"date":2344,"open":2315,"high":2315,"low":2345,"close":2345,"change":2346,"percent_change":749,"volume":1244,"transactions":9,"vwap":2345},"2025-07-15",28.688,-0.124,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":1782,"percent_change":139,"volume":2353,"transactions":9,"vwap":2352},"2025-07-14",28.74,28.82,28.58,28.812,7900,{"date":2355,"open":2356,"high":2357,"low":2340,"close":2358,"change":2359,"percent_change":2360,"volume":1659,"transactions":9,"vwap":2358},"2025-07-11",28.659,28.8,28.721,0.001,0,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":1092,"volume":1007,"transactions":9,"vwap":2366},"2025-07-10",28.614,28.78,28.404,28.72,-0.039,{"date":2369,"open":2366,"high":2370,"low":2342,"close":2370,"change":2371,"percent_change":1745,"volume":1679,"transactions":9,"vwap":2370},"2025-07-09",28.759,0.443,{"date":2373,"open":2374,"high":2374,"low":2375,"close":2376,"change":2377,"percent_change":1534,"volume":1244,"transactions":9,"vwap":2376},"2025-07-08",28.67,28.235,28.316,-0.206,{"date":2379,"open":2357,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":1665,"volume":1471,"transactions":9,"vwap":2382},"2025-07-07",28.84,28.52,28.522,-0.237,{"date":2385,"open":2364,"high":2386,"low":2349,"close":2370,"change":2387,"percent_change":1745,"volume":1637,"transactions":9,"vwap":2370},"2025-07-03",28.83,0.442,{"date":2389,"open":2390,"high":2391,"low":2390,"close":2391,"change":2392,"percent_change":1199,"volume":1946,"transactions":9,"vwap":2391},"2025-07-02",28.0049992,28.317,0.47,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":2400,"volume":1637,"transactions":9,"vwap":2398},"2025-07-01",27.78,27.92,27.57,27.847,0.006,0.02,{"date":2402,"open":2403,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":1806,"volume":1558,"transactions":9,"vwap":2405},"2025-06-30",27.87,27.635,27.841,0.102,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2410,"change":2412,"percent_change":2413,"volume":1618,"transactions":9,"vwap":2410},"2025-06-27",27.71,27.739,27.63,0.251,0.91,{"date":2415,"open":2416,"high":2416,"low":2417,"close":2418,"change":2419,"percent_change":2420,"volume":1800,"transactions":9,"vwap":2418},"2025-06-26",27.51,27.41,27.488,0.243,0.89,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2425,"change":2426,"percent_change":2427,"volume":1618,"transactions":9,"vwap":2425},"2025-06-25",27.25,27.27,27.245,-0.195,-0.71,{"date":2429,"open":2430,"high":2431,"low":2430,"close":2431,"change":2432,"percent_change":1083,"volume":1914,"transactions":9,"vwap":2431},"2025-06-24",27.29,27.44,0.521,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2436,"change":2438,"percent_change":1694,"volume":1914,"transactions":9,"vwap":2436},"2025-06-23",26.59,26.919,26.579,0.329,{"date":2440,"open":2441,"high":2441,"low":2442,"close":2435,"change":1671,"percent_change":1343,"volume":1289,"transactions":9,"vwap":2435},"2025-06-20",26.87,26.478,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2447,"change":2129,"percent_change":1446,"volume":2448,"transactions":9,"vwap":2447},"2025-06-18",26.67,26.83,26.619,11700,{"date":2450,"open":2451,"high":2451,"low":2451,"close":2451,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2451},"2025-06-17",26.569,-0.304,-1.13,100,{"date":2456,"open":2457,"high":2457,"low":2457,"close":2457,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2457},"2025-06-16",26.873,0.406,1.53,200,{"date":2462,"open":2435,"high":2463,"low":2464,"close":2464,"change":2465,"percent_change":2466,"volume":1192,"transactions":9,"vwap":2464},"2025-06-13",26.64,26.467,-0.546,-2.02,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2471,"change":2472,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2471},"2025-06-12",27.030001,27.09,27.013,0.154,0.57,400,{"date":2476,"open":2477,"high":2477,"low":2478,"close":2478,"change":2479,"percent_change":1871,"volume":2480,"transactions":9,"vwap":2478},"2025-06-11",26.94,26.859,0.129,300,{"date":2482,"open":2483,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":1243,"volume":1035,"transactions":9,"vwap":2485},"2025-06-10",26.815,26.6,26.73,-0.098,{"date":2488,"open":2489,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":961,"volume":1250,"transactions":9,"vwap":2491},"2025-06-09",27.049999,26.728,26.828,0.025,{"date":2494,"open":2495,"high":2496,"low":2495,"close":2497,"change":2498,"percent_change":2499,"volume":171,"transactions":9,"vwap":2497},"2025-06-06",26.79,26.808,26.803,0.275,1.04,{"date":2501,"open":2502,"high":2463,"low":2503,"close":2504,"change":558,"percent_change":2505,"volume":1946,"transactions":9,"vwap":2504},"2025-06-05",26.5,26.45,26.528,-0.08,{"date":2507,"open":2508,"high":2508,"low":2509,"close":2509,"change":2510,"percent_change":1230,"volume":2474,"transactions":9,"vwap":2509},"2025-06-04",26.595,26.548,0.039,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2514,"change":2516,"percent_change":1513,"volume":171,"transactions":9,"vwap":2514},"2025-06-03",26.2,26.509,26.195,0.503,{"date":2518,"open":2519,"high":2520,"low":2519,"close":2520,"change":2521,"percent_change":1112,"volume":1637,"transactions":9,"vwap":2520},"2025-06-02",25.95,26.0060005,0.063,{"date":2523,"open":2524,"high":2525,"low":2524,"close":2526,"change":420,"percent_change":2527,"volume":1679,"transactions":9,"vwap":2526},"2025-05-30",25.88,25.96,25.943,-0.15,{"date":2529,"open":2530,"high":2531,"low":2530,"close":2532,"change":2533,"percent_change":2392,"volume":1914,"transactions":9,"vwap":2532},"2025-05-29",25.93,26.040001,25.983,0.121,{"date":2535,"open":2530,"high":2530,"low":2536,"close":2536,"change":2537,"percent_change":1865,"volume":2538,"transactions":9,"vwap":2536},"2025-05-28",25.862,-0.434,500,{"date":2540,"open":2541,"high":2542,"low":2541,"close":2543,"change":352,"percent_change":1415,"volume":1618,"transactions":9,"vwap":2543},"2025-05-27",26.165,26.31,26.296,{"date":2545,"open":2546,"high":2547,"low":2546,"close":2547,"change":558,"percent_change":2505,"volume":2454,"transactions":9,"vwap":2547},"2025-05-23",25.46,25.606,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":1657,"volume":1604,"transactions":9,"vwap":2553},"2025-05-22",25.49,25.67,25.48,25.626,-0.057,{"date":2556,"open":2513,"high":2513,"low":2557,"close":2558,"change":2559,"percent_change":2161,"volume":1237,"transactions":9,"vwap":2558},"2025-05-21",25.68,25.683,-0.59,{"date":2561,"open":2562,"high":2562,"low":2563,"close":2563,"change":2564,"percent_change":2565,"volume":2474,"transactions":9,"vwap":2563},"2025-05-20",26.36,26.273,-0.137,-0.52,{"date":2567,"open":2568,"high":2568,"low":2568,"close":2568,"change":2521,"percent_change":1112,"volume":1914,"transactions":9,"vwap":2568},"2025-05-19",26.41,{"date":2570,"open":2571,"high":2572,"low":2571,"close":2572,"change":2573,"percent_change":2574,"volume":1946,"transactions":9,"vwap":2572},"2025-05-16",26.27,26.347,0.314,1.21,{"date":2576,"open":2577,"high":2578,"low":2577,"close":2579,"change":2580,"percent_change":2081,"volume":1618,"transactions":9,"vwap":2579},"2025-05-15",26.013,26.11,26.033001,-0.008,{"date":2582,"open":2583,"high":2583,"low":2584,"close":2584,"change":2585,"percent_change":517,"volume":171,"transactions":9,"vwap":2584},"2025-05-14",26.35,26.041,-0.091,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2590,"change":2591,"percent_change":1357,"volume":1590,"transactions":9,"vwap":2590},"2025-05-13",26.172,26.18,26.132,0.477,{"date":2593,"open":2594,"high":2594,"low":2595,"close":2596,"change":2597,"percent_change":2598,"volume":2480,"transactions":9,"vwap":2596},"2025-05-12",25.668,25.64,25.655,0.881,3.56,{"date":2600,"open":2601,"high":2601,"low":2601,"close":2601,"change":2479,"percent_change":1447,"volume":2454,"transactions":9,"vwap":2601},"2025-05-09",24.774,{"date":2603,"open":2604,"high":2604,"low":2604,"close":2604,"change":2605,"percent_change":207,"volume":2454,"transactions":9,"vwap":2604},"2025-05-08",24.645,0.255,{"date":2607,"open":2608,"high":2608,"low":2608,"close":2608,"change":2609,"percent_change":664,"volume":2454,"transactions":9,"vwap":2608},"2025-05-07",24.39,0.083,{"date":2611,"open":2612,"high":2612,"low":2612,"close":2612,"change":2613,"percent_change":2276,"volume":2454,"transactions":9,"vwap":2612},"2025-05-06",24.307,0.145,{"date":2615,"open":2616,"high":2616,"low":2616,"close":2616,"change":2617,"percent_change":139,"volume":2454,"transactions":9,"vwap":2616},"2025-05-05",24.162,0.076,{"date":2619,"open":2620,"high":2620,"low":2620,"close":2620,"change":2621,"percent_change":2622,"volume":2454,"transactions":9,"vwap":2620},"2025-05-02",24.086,0.508,2.15,{"date":2624,"open":2625,"high":2626,"low":2625,"close":2627,"change":2628,"percent_change":2629,"volume":2474,"transactions":9,"vwap":2627},"2025-05-01",23.57,23.58,23.578,0.526,2.28,{"date":2631,"open":2632,"high":2633,"low":2632,"close":2633,"change":2634,"percent_change":2635,"volume":2480,"transactions":9,"vwap":2633},"2025-04-30",22.426,23.052,0.156,0.68,{"date":2637,"open":2638,"high":2638,"low":2638,"close":2638,"change":2639,"percent_change":2640,"volume":2454,"transactions":9,"vwap":2638},"2025-04-29",22.896,0.093,0.41,{"date":2642,"open":2643,"high":2644,"low":2643,"close":2645,"change":2646,"percent_change":2647,"volume":962,"transactions":9,"vwap":2645},"2025-04-28",22.7,22.97,22.803,0.103,0.45,{"date":2649,"open":2643,"high":2643,"low":2643,"close":2643,"change":2472,"percent_change":2635,"volume":2454,"transactions":9,"vwap":2643},"2025-04-25",{"date":2651,"open":2652,"high":2652,"low":2653,"close":2653,"change":2654,"percent_change":2655,"volume":900,"transactions":9,"vwap":2653},"2025-04-24",22.55,22.546,0.681,3.11,{"date":2657,"open":2658,"high":2658,"low":2659,"close":2659,"change":1685,"percent_change":2499,"volume":2454,"transactions":9,"vwap":2659},"2025-04-23",22.049999,21.865,{"date":177,"open":173,"high":2661,"low":173,"close":2661,"change":2662,"percent_change":1631,"volume":2454,"transactions":9,"vwap":2661},21.639,0.139]