[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RNRG":3,"homepage-market-summary":30,"stock-historical-RNRG":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RNRG","2026-10-06",{"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},"Global X Funds Global X Renewable Energy Producers ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.3242,0.42653,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},32.21,32.26,32.2999,32.2,32.18,0.03,0.09,2110.226065,39.7,31.715,4796.6470213824705,6.2,2857,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},26.13,3953,1442892.402367,21.46,"2025-04-24",[184,187,195,204,210,218,227,238,247,257,266,275,286,293,301,310,320,330,340,349,359,369,378,386,397,403,413,422,431,440,450,458,466,475,484,492,501,512,520,528,536,544,552,559,568,575,584,591,600,610,616,626,635,644,652,663,673,680,688,695,703,712,719,725,730,738,746,755,762,769,775,782,787,793,800,809,817,826,834,843,849,857,863,870,877,884,893,900,908,914,923,930,937,946,954,960,967,975,982,988,997,1006,1014,1023,1031,1038,1046,1053,1059,1068,1075,1079,1084,1091,1097,1104,1111,1117,1124,1132,1140,1145,1148,1155,1163,1169,1175,1181,1190,1197,1204,1212,1217,1223,1231,1237,1242,1249,1257,1265,1273,1281,1288,1291,1297,1303,1310,1316,1321,1327,1333,1340,1346,1351,1358,1364,1368,1375,1380,1385,1393,1399,1403,1412,1420,1425,1431,1437,1443,1448,1453,1459,1466,1470,1474,1480,1487,1491,1497,1503,1507,1514,1519,1526,1534,1540,1545,1552,1557,1560,1567,1573,1581,1588,1595,1599,1604,1609,1617,1621,1627,1633,1639,1644,1648,1656,1659,1663,1669,1675,1680,1686,1690,1695,1699,1705,1710,1716,1722,1726,1733,1739,1744,1749,1755,1760,1766,1772,1776,1782,1789,1794,1798,1802,1807,1812,1818,1824,1829,1833,1840,1845,1849,1854,1858,1862,1867,1870,1875,1879,1882,1890,1895,1900,1906,1911,1917,1923,1930,1935,1940,1945,1950,1957,1965,1972,1978,1984,1988,1993,1998,2004,2007,2012,2016,2022,2029,2036,2043,2050,2057,2064,2068,2075,2081,2086,2089,2095,2103,2108,2111,2117,2124,2128,2133,2139,2143,2147,2152,2158,2162,2166,2170,2176,2182,2187,2195,2200,2205,2207,2210,2213,2218,2220,2223,2225,2229,2234,2238,2242,2248,2255,2260,2266,2272,2277,2281,2284,2289,2294,2299,2304,2310,2316,2321,2327,2334,2339,2343,2347,2351,2355,2362,2367,2375,2379,2382,2385,2389,2395,2400,2404,2408,2413,2418,2424,2428,2432,2437,2442,2446,2451,2454,2458,2462],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},73,32.2609,{"date":188,"open":189,"high":21,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",32.16,0.1975,0.62,1179.955818,72,32.1658,{"date":196,"open":197,"high":198,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",31.82,31.9825,0.2675,0.84,344.301723,52,31.8964,{"date":205,"open":26,"high":26,"low":26,"close":26,"change":206,"percent_change":207,"volume":208,"transactions":185,"vwap":209},"2026-10-01",-0.4889,-1.52,392.170717,31.7704,{"date":211,"open":212,"high":212,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-30",32.2039,0.1139,0.35,361.679954,43,32.1276,{"date":219,"open":220,"high":221,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",32.065,32.09,-0.099,-0.31,310.195939,75,32.0492,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",32.1401,32.1997,31.855,32.189,-0.2694,-0.83,2204.57267,78,32.1398,{"date":239,"open":240,"high":241,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-25",32.355,32.4584,0.1234,0.38,417.096652,57,32.3991,{"date":248,"open":249,"high":250,"low":249,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-24",32.28,32.4799,32.335,-0.5923,-1.8,2745.384164,100,32.3419,{"date":258,"open":259,"high":259,"low":260,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",32.98,32.9273,-0.6677,-1.99,660.2646,69,33.0655,{"date":267,"open":268,"high":269,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",33.3,33.595,0.1292,0.39,1349.883116,65,33.3427,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",33.46,33.57,33.35,33.4658,0.0208,0.06,906.805278,71,33.4363,{"date":287,"open":288,"high":288,"low":288,"close":288,"change":289,"percent_change":223,"volume":290,"transactions":291,"vwap":292},"2026-09-18",33.445,-0.105,528.323387,55,33.2792,{"date":294,"open":295,"high":295,"low":295,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",33.55,0.52,1.57,315.846723,50,33.4812,{"date":302,"open":303,"high":303,"low":304,"close":305,"change":306,"percent_change":137,"volume":307,"transactions":308,"vwap":309},"2026-09-16",33.13,32.95,33.03,0.1502,768.209509,62,33.0301,{"date":311,"open":312,"high":313,"low":314,"close":313,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",32.83,32.8798,32.816,-0.1835,-0.55,1005.274542,58,32.8707,{"date":321,"open":322,"high":323,"low":324,"close":323,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",33,33.0633,32.84,-0.7162,-2.12,712.974243,66,32.9457,{"date":331,"open":332,"high":333,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",33.82,33.93,33.7795,-0.1689,-0.5,814.389394,64,33.8595,{"date":341,"open":342,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":236,"vwap":348},"2026-09-10",33.975,33.83,33.9484,-0.3449,-1.01,1305.55042,33.9012,{"date":350,"open":351,"high":352,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",34.64,34.65,34.2933,-0.3717,-1.07,906.6761,44,34.4601,{"date":360,"open":361,"high":362,"low":361,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",34.37,34.675,34.665,0.3228,0.94,4696.099855,83,34.4212,{"date":370,"open":371,"high":372,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",34.17,34.3422,0.193,0.57,880.1977,59,34.174,{"date":379,"open":380,"high":380,"low":381,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":225,"vwap":385},"2026-09-03",34.35,34.1492,-0.0558,-0.16,1709.42735,34.1787,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",34.19,34.225,34.11,34.205,0.005,0.01,1297.34543,74,34.1728,{"date":398,"open":388,"high":399,"low":388,"close":399,"change":400,"percent_change":22,"volume":401,"transactions":318,"vwap":402},"2026-09-01",34.2,0.0089,512.755576,34.2306,{"date":404,"open":405,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",34.21,34.04,34.1911,-0.0922,-0.27,1370.552792,70,34.1105,{"date":414,"open":415,"high":416,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-28",34.12,34.2833,-0.4347,-1.25,797.318241,60,34.2401,{"date":423,"open":424,"high":425,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-27",34.685739,34.718,0.1848,0.54,458.5816,56,34.5818,{"date":432,"open":433,"high":434,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-26",34.41,34.5332,-0.2068,-0.6,252.130515,47,34.4515,{"date":441,"open":442,"high":443,"low":442,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-25",34.55,34.75,34.74,0.5062,1.48,2106.462565,79,34.6955,{"date":451,"open":452,"high":453,"low":454,"close":453,"change":455,"percent_change":355,"volume":456,"transactions":328,"vwap":457},"2026-08-24",34.22,34.2338,34.1512,-0.3693,1521.123094,34.2009,{"date":459,"open":460,"high":460,"low":461,"close":462,"change":463,"percent_change":52,"volume":464,"transactions":429,"vwap":465},"2026-08-21",34.735,34.5957,34.6031,0.1703,783.998475,34.631,{"date":467,"open":468,"high":469,"low":470,"close":469,"change":471,"percent_change":472,"volume":473,"transactions":202,"vwap":474},"2026-08-20",34.425,34.4328,34.32,-0.0472,-0.14,826.4413,34.4108,{"date":476,"open":477,"high":478,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-19",34.34,34.48,0.2012,0.59,389.550583,53,34.4382,{"date":485,"open":486,"high":486,"low":487,"close":487,"change":488,"percent_change":234,"volume":489,"transactions":490,"vwap":491},"2026-08-18",34.36,34.2788,-0.2862,704.173369,61,34.3854,{"date":493,"open":494,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":185,"vwap":500},"2026-08-17",34.88,34.56,34.565,0.1,0.29,1607.8694,34.6785,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-14",34.42,34.59,34,34.465,-0.2119,-0.61,34271.184575,130,34.0976,{"date":513,"open":504,"high":514,"low":515,"close":514,"change":516,"percent_change":517,"volume":518,"transactions":482,"vwap":519},"2026-08-13",34.6769,34.57,-0.1631,-0.47,651.8961,34.5944,{"date":521,"open":522,"high":522,"low":523,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":429,"vwap":527},"2026-08-12",34.93,34.84,0.4251,1.24,332.7638,34.9091,{"date":529,"open":530,"high":530,"low":531,"close":532,"change":373,"percent_change":533,"volume":534,"transactions":225,"vwap":535},"2026-08-11",34.475,34.311,34.4149,0.56,837.282,34.3992,{"date":537,"open":478,"high":478,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":448,"vwap":543},"2026-08-10",34.07,34.2219,-0.3531,-1.02,1138.312698,34.2279,{"date":545,"open":546,"high":547,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":245,"vwap":551},"2026-08-07",34.495,34.575,0.2699,0.79,789.744173,34.4839,{"date":553,"open":477,"high":477,"low":554,"close":555,"change":556,"percent_change":175,"volume":557,"transactions":395,"vwap":558},"2026-08-06",33.17,34.3051,0.3403,2896.034314,33.9233,{"date":560,"open":452,"high":452,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-05",33.2462,33.9648,-0.5102,-1.48,10066.420009,108,33.7629,{"date":569,"open":570,"high":478,"low":361,"close":530,"change":571,"percent_change":572,"volume":573,"transactions":308,"vwap":574},"2026-08-04",34.47,0.3928,1.15,1902.7404,34.3955,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":346,"volume":582,"transactions":236,"vwap":583},"2026-08-03",34.0446,34.15,34.03,34.0822,-0.3474,4902.012298,34.0742,{"date":585,"open":586,"high":586,"low":586,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":245,"vwap":590},"2026-07-31",34.4296,0.0446,0.13,241.198181,34.3562,{"date":592,"open":380,"high":593,"low":594,"close":593,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-30",34.385,34.1696,0.7831,2.33,3733.51382,68,34.274,{"date":601,"open":602,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-29",33.865,33.535,33.6019,-0.6181,-1.81,1035.926687,51,33.7067,{"date":611,"open":477,"high":380,"low":452,"close":452,"change":612,"percent_change":613,"volume":614,"transactions":318,"vwap":615},"2026-07-28",-0.5647,-1.62,1947.385414,34.3327,{"date":617,"open":618,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-27",34.91,34.7,34.7847,-0.2403,-0.69,1318.894171,86,34.8309,{"date":627,"open":628,"high":629,"low":630,"close":630,"change":631,"percent_change":541,"volume":632,"transactions":633,"vwap":634},"2026-07-24",35.14,35.25,35.025,-0.36,2228.783438,80,35.1674,{"date":636,"open":637,"high":638,"low":637,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":376,"vwap":643},"2026-07-23",35.37,35.47,35.385,-0.07,-0.2,1506.967,35.3939,{"date":645,"open":646,"high":646,"low":647,"close":647,"change":648,"percent_change":365,"volume":649,"transactions":650,"vwap":651},"2026-07-22",35.579,35.455,0.33,553.411304,54,35.5159,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-21",35.05,35.155,35.02,35.125,-0.0629,-0.18,120578.284629,115,35.0452,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":81,"volume":670,"transactions":671,"vwap":672},"2026-07-20",35.19,35.295,35.08,35.1879,0.1179,1905.712024,77,35.2264,{"date":674,"open":675,"high":676,"low":675,"close":676,"change":677,"percent_change":23,"volume":678,"transactions":318,"vwap":679},"2026-07-17",34.81,35.07,0.0301,292.236867,34.9548,{"date":681,"open":682,"high":682,"low":683,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":193,"vwap":687},"2026-07-16",35.395,35.0399,-0.4301,-1.21,1456.106,35.3243,{"date":689,"open":690,"high":691,"low":637,"close":638,"change":692,"percent_change":214,"volume":693,"transactions":273,"vwap":694},"2026-07-15",35.4,35.71,0.125,2330.617192,35.4648,{"date":696,"open":697,"high":697,"low":698,"close":699,"change":700,"percent_change":297,"volume":701,"transactions":429,"vwap":702},"2026-07-14",35.42,35.3449,35.345,0.545,3075.8414,35.4101,{"date":704,"open":705,"high":705,"low":706,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-13",35.15,34.8,-0.12,-0.34,1411.325014,46,35.0068,{"date":713,"open":714,"high":715,"low":706,"close":716,"change":692,"percent_change":717,"volume":718,"transactions":9,"vwap":716},"2026-07-10",35,35.029999,34.92,0.36,1700,{"date":720,"open":619,"high":721,"low":619,"close":722,"change":723,"percent_change":112,"volume":724,"transactions":9,"vwap":722},"2026-07-09",34.97,34.795,-0.06,2500,{"date":726,"open":727,"high":721,"low":570,"close":728,"change":729,"percent_change":708,"volume":176,"transactions":9,"vwap":728},"2026-07-08",34.67,34.855,-0.118,{"date":731,"open":732,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-07",35.23,34.79,34.973,-0.607,-1.71,4900,{"date":739,"open":740,"high":741,"low":740,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-06",35.21,35.61,35.58,0.315,0.89,1500,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-02",35.48,35.86,35.131,35.265,-0.076,-0.22,23600,{"date":756,"open":638,"high":757,"low":758,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-01",35.56,35.341,-0.268,-0.75,3200,{"date":763,"open":764,"high":765,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-30",35.41,35.609,0.224,0.63,1800,{"date":770,"open":771,"high":771,"low":740,"close":639,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":639},"2026-06-29",35.64,-0.39,-1.09,8000,{"date":776,"open":777,"high":777,"low":778,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-26",35.94,35.775,-0.285,-0.79,600,{"date":783,"open":784,"high":784,"low":784,"close":784,"change":282,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-06-25",36.060001,0.17,200,{"date":788,"open":789,"high":790,"low":791,"close":791,"change":659,"percent_change":336,"volume":792,"transactions":9,"vwap":791},"2026-06-24",36.14,36.18,36,1400,{"date":794,"open":795,"high":796,"low":795,"close":790,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":790},"2026-06-23",36.13,36.27,-0.245,-0.67,900,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-22",36.2,36.57,35.905,36.425,0.317,0.88,4500,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":724,"transactions":9,"vwap":814},"2026-06-18",36.105,36.21,36.09,36.108,0.028,0.08,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-17",36.5,36.79,35.33,36.080002,-0.97,-2.62,6600,{"date":827,"open":828,"high":829,"low":828,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-16",37.040001,37.27,37.049999,-0.578,-1.54,1600,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-15",37.72,37.73,37.48,37.628,-0.087,-0.23,98300,{"date":844,"open":845,"high":845,"low":846,"close":846,"change":847,"percent_change":848,"volume":781,"transactions":9,"vwap":846},"2026-06-12",37.84,37.715,0.115,0.31,{"date":850,"open":851,"high":852,"low":853,"close":852,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":852},"2026-06-11",37.225,37.6,36.91,0.535,1.44,3800,{"date":858,"open":829,"high":859,"low":860,"close":860,"change":861,"percent_change":606,"volume":862,"transactions":9,"vwap":860},"2026-06-10",37.283,37.064999,-0.685,500,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":392,"percent_change":393,"volume":869,"transactions":9,"vwap":868},"2026-06-09",37.97,38.0099983,37.732,37.75,2200,{"date":871,"open":872,"high":872,"low":873,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-08",38.24,37.745,-0.144,-0.38,4300,{"date":878,"open":879,"high":879,"low":880,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-05",38.51,37.889,-0.799,-2.07,7100,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-04",38.7,38.72,38.6,38.688,-0.412,-1.05,2700,{"date":894,"open":895,"high":896,"low":897,"close":897,"change":316,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-06-03",39.42,39.47,39.099998,-1.39,5700,{"date":901,"open":902,"high":25,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-02",39.28,39.27,39.65,0.44,1.12,3900,{"date":909,"open":910,"high":910,"low":911,"close":912,"change":913,"percent_change":772,"volume":892,"transactions":9,"vwap":912},"2026-06-01",39.46,39.02,39.21,-0.155,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-05-29",39.37,39.52,39.34,39.365,0.555,1.43,3300,{"date":924,"open":925,"high":926,"low":925,"close":927,"change":743,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-05-28",38.59,38.94,38.81,0.82,2900,{"date":931,"open":932,"high":925,"low":933,"close":934,"change":935,"percent_change":936,"volume":869,"transactions":9,"vwap":934},"2026-05-27",38.49,38.38,38.495,-0.265,-0.68,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-26",38.53,38.8,37.83,38.76,0.862,2.27,10600,{"date":947,"open":948,"high":949,"low":948,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-22",37.8,38.080002,37.898,-0.217,-0.57,74500,{"date":955,"open":956,"high":957,"low":956,"close":957,"change":958,"percent_change":744,"volume":959,"transactions":9,"vwap":957},"2026-05-21",37.51,38.115,0.335,2800,{"date":961,"open":962,"high":963,"low":962,"close":964,"change":848,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-05-20",37.4,37.93,37.78,0.83,4200,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":745,"transactions":9,"vwap":972},"2026-05-19",37.445,37.58,37.44,37.47,-0.33,-0.87,{"date":976,"open":868,"high":977,"low":978,"close":948,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":948},"2026-05-18",37.85,37.65,0.15,0.4,8400,{"date":983,"open":978,"high":845,"low":984,"close":978,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":978},"2026-05-15",37,-0.945,-2.45,6400,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-14",38.68,38.77,38.48,38.595,-0.225,-0.58,4400,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-13",38.64,38.96,38.31,38.82,0.265,0.69,2100,{"date":1007,"open":1008,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-12",38.79,38.235,38.555,-0.555,-1.42,6100,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-11",39,39.39,38.87,39.11,0.355,0.92,48500,{"date":1024,"open":1025,"high":1026,"low":1025,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-08",38.74,38.9,38.755,0.143,0.37,4600,{"date":1032,"open":1016,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":966,"transactions":9,"vwap":1035},"2026-05-07",39.09,38.483,38.612,-0.726,-1.85,{"date":1039,"open":1040,"high":910,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-06",39.25,39.12,39.338,0.078,0.2,3100,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-05",38.98,39.26,0.495,1.28,5000,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1057,"change":112,"percent_change":1058,"volume":945,"transactions":9,"vwap":1057},"2026-05-04",38.99,39.029999,38.765,-0.44,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-01",38.95,39.0099983,38.86,38.935,0.074,0.19,1900,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1072,"change":1073,"percent_change":1074,"volume":1052,"transactions":9,"vwap":1072},"2026-04-30",38.15,38.88,38.861,0.856,2.25,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1078,"change":841,"percent_change":436,"volume":876,"transactions":9,"vwap":1078},"2026-04-29",38.35,38.0050011,{"date":1080,"open":1081,"high":1081,"low":1070,"close":1009,"change":1082,"percent_change":1083,"volume":833,"transactions":9,"vwap":1009},"2026-04-28",38.409,-0.37,-0.96,{"date":1085,"open":1086,"high":1086,"low":932,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-04-27",38.699,38.605,0.413,1.08,2300,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":282,"volume":922,"transactions":9,"vwap":1095},"2026-04-24",38.36,38.095001,38.192,0.022,{"date":1098,"open":1099,"high":1100,"low":1099,"close":1101,"change":1102,"percent_change":1103,"volume":996,"transactions":9,"vwap":1101},"2026-04-23",38.02,38.469,38.17,0.288,0.76,{"date":1105,"open":1106,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":745,"transactions":9,"vwap":1108},"2026-04-22",38.135,37.845,37.882,0.454,1.21,{"date":1112,"open":1113,"high":1113,"low":1114,"close":1114,"change":1115,"percent_change":1116,"volume":907,"transactions":9,"vwap":1114},"2026-04-21",38.12,37.428,-0.612,-1.61,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":692,"percent_change":648,"volume":1123,"transactions":9,"vwap":1122},"2026-04-20",38.18,38.26,37.92,38.040001,11200,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-17",38.55,37.77,37.915,-0.636,-1.65,4100,{"date":1133,"open":1134,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-16",38.93,38.33,38.551,-0.419,-1.08,6200,{"date":1141,"open":1142,"high":1142,"low":1071,"close":1143,"change":1044,"percent_change":296,"volume":1144,"transactions":9,"vwap":1143},"2026-04-15",39.040001,38.97,3600,{"date":1146,"open":926,"high":926,"low":942,"close":991,"change":1147,"percent_change":88,"volume":833,"transactions":9,"vwap":991},"2026-04-14",0.285,{"date":1149,"open":933,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":38,"volume":1154,"transactions":9,"vwap":1152},"2026-04-13",39.48,38.187,38.485,0.222,31000,{"date":1156,"open":1070,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-10",38.37,38.13,38.263,0.361,0.95,10100,{"date":1164,"open":1165,"high":1165,"low":1166,"close":1166,"change":1167,"percent_change":132,"volume":1168,"transactions":9,"vwap":1166},"2026-04-09",38,37.902,0.326,7000,{"date":1170,"open":1171,"high":1171,"low":1172,"close":1172,"change":1173,"percent_change":175,"volume":1174,"transactions":9,"vwap":1172},"2026-04-08",38.19,37.576,0.371,1100,{"date":1176,"open":830,"high":1177,"low":1178,"close":1177,"change":497,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-07",37.205,36.7,0.27,5600,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-06",37.14,37.21,36.97,37.105,-0.034,-0.09,5200,{"date":1191,"open":1178,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":588,"volume":1196,"transactions":9,"vwap":1194},"2026-04-02",37.2,35.8,37.139,0.049,22000,{"date":1198,"open":1199,"high":1200,"low":1199,"close":1201,"change":1202,"percent_change":1203,"volume":959,"transactions":9,"vwap":1201},"2026-04-01",36.42,37.24,37.09,0.184,0.5,{"date":1205,"open":1206,"high":1207,"low":796,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-03-31",36.4,36.999,36.906,0.956,2.66,2000,{"date":1213,"open":822,"high":822,"low":1193,"close":1214,"change":1215,"percent_change":1216,"volume":907,"transactions":9,"vwap":1214},"2026-03-30",35.95,0.353,0.99,{"date":1218,"open":1219,"high":803,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":869,"transactions":9,"vwap":1220},"2026-03-27",35.59,35.597,-0.778,-2.14,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-03-26",36.52,36.55,36.375,-0.205,-0.56,5500,{"date":1232,"open":1226,"high":1233,"low":1226,"close":1234,"change":1235,"percent_change":1236,"volume":833,"transactions":9,"vwap":1234},"2026-03-25",36.775,36.58,0.689,1.92,{"date":1238,"open":732,"high":1239,"low":732,"close":1240,"change":1241,"percent_change":107,"volume":718,"transactions":9,"vwap":1240},"2026-03-24",35.97,35.891,0.086,{"date":1243,"open":1244,"high":1245,"low":1244,"close":1246,"change":1247,"percent_change":374,"volume":1248,"transactions":9,"vwap":1246},"2026-03-23",35.66,36.029999,35.805,0.203,17600,{"date":1250,"open":1251,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-20",36.02,35.5,35.602,-0.954,-2.61,5100,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1045,"transactions":9,"vwap":1262},"2026-03-19",36.16,36.6,36.095001,36.556,0.494,1.37,{"date":1266,"open":1267,"high":1268,"low":1267,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-18",36.040001,36.406,36.062,-0.333,-0.91,1200,{"date":1274,"open":1275,"high":1276,"low":1275,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-17",35.81,36.509,36.395,0.231,0.64,16300,{"date":1282,"open":822,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":833,"transactions":9,"vwap":1285},"2026-03-16",36.25,36.07,36.164,0.834,2.36,{"date":1289,"open":1251,"high":1251,"low":1290,"close":821,"change":631,"percent_change":346,"volume":745,"transactions":9,"vwap":821},"2026-03-13",35.315,{"date":1292,"open":1293,"high":1293,"low":741,"close":1294,"change":1295,"percent_change":1296,"volume":929,"transactions":9,"vwap":1294},"2026-03-12",35.85,35.69,-0.509,-1.41,{"date":1298,"open":812,"high":812,"low":795,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-11",36.199,0.114,0.32,800,{"date":1304,"open":1305,"high":1227,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":959,"transactions":9,"vwap":1307},"2026-03-10",36.225,36.0099983,36.084999,-0.255,-0.7,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1313,"change":1315,"percent_change":96,"volume":1045,"transactions":9,"vwap":1313},"2026-03-09",35.9,36.34,35.54,0.183,{"date":1317,"open":777,"high":1318,"low":777,"close":1318,"change":1319,"percent_change":1320,"volume":792,"transactions":9,"vwap":1318},"2026-03-06",36.157,0.092,0.26,{"date":1322,"open":1323,"high":1323,"low":1324,"close":1325,"change":994,"percent_change":1326,"volume":792,"transactions":9,"vwap":1325},"2026-03-05",36.26,35.985,36.064999,-0.62,{"date":1328,"open":1329,"high":1330,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":781,"transactions":9,"vwap":1330},"2026-03-04",36.049999,36.29,0.398,1.11,{"date":1334,"open":1267,"high":1267,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-03",35.24,35.892,-1.243,-3.35,16000,{"date":1341,"open":1342,"high":1343,"low":1342,"close":1344,"change":1345,"percent_change":52,"volume":1005,"transactions":9,"vwap":1344},"2026-03-02",36.9,37.25,37.135,0.18,{"date":1347,"open":1184,"high":1184,"low":853,"close":1348,"change":1349,"percent_change":1350,"volume":1005,"transactions":9,"vwap":1348},"2026-02-27",36.955,-0.477,-1.27,{"date":1352,"open":1353,"high":971,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1144,"transactions":9,"vwap":1355},"2026-02-26",37.37,37.16,37.432,-0.132,-0.35,{"date":1359,"open":1360,"high":836,"low":1360,"close":1361,"change":1362,"percent_change":96,"volume":1363,"transactions":9,"vwap":1361},"2026-02-25",37.31,37.564,0.189,14000,{"date":1365,"open":1360,"high":1366,"low":1360,"close":1367,"change":22,"percent_change":816,"volume":176,"transactions":9,"vwap":1367},"2026-02-24",37.485,37.375,{"date":1369,"open":1370,"high":1371,"low":1370,"close":1372,"change":1373,"percent_change":1179,"volume":1374,"transactions":9,"vwap":1372},"2026-02-23",37.3,37.39,37.345,0.101,2600,{"date":1376,"open":1377,"high":1378,"low":1377,"close":1379,"change":692,"percent_change":81,"volume":1090,"transactions":9,"vwap":1379},"2026-02-20",37.12,37.35,37.244,{"date":1381,"open":1377,"high":1192,"low":1207,"close":1382,"change":1383,"percent_change":1384,"volume":1005,"transactions":9,"vwap":1382},"2026-02-19",37.119,-0.196,-0.53,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":772,"volume":1392,"transactions":9,"vwap":1390},"2026-02-18",37.59,37.68,37.285,37.315,-0.147,4000,{"date":1394,"open":1183,"high":1395,"low":1183,"close":1396,"change":1397,"percent_change":1398,"volume":745,"transactions":9,"vwap":1396},"2026-02-17",37.55,37.462,0.562,1.52,{"date":1400,"open":1401,"high":828,"low":1401,"close":1342,"change":1402,"percent_change":336,"volume":959,"transactions":9,"vwap":1342},"2026-02-13",36.71,-0.185,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-02-12",37.64,37.98,36.945,37.084999,-0.192,-0.52,8500,{"date":1413,"open":1353,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-02-11",37.42,37.11,37.277,0.344,0.93,7600,{"date":1421,"open":984,"high":984,"low":1422,"close":1423,"change":1424,"percent_change":480,"volume":1302,"transactions":9,"vwap":1423},"2026-02-10",36.75,36.933,0.218,{"date":1426,"open":1427,"high":1342,"low":1260,"close":1428,"change":1429,"percent_change":1430,"volume":856,"transactions":9,"vwap":1428},"2026-02-09",36.61,36.715,0.388,1.07,{"date":1432,"open":1433,"high":1434,"low":1433,"close":1435,"change":928,"percent_change":1436,"volume":799,"transactions":9,"vwap":1435},"2026-02-06",36.24,36.33,36.327,2.31,{"date":1438,"open":1439,"high":1439,"low":1440,"close":1440,"change":1441,"percent_change":1442,"volume":1067,"transactions":9,"vwap":1440},"2026-02-05",35.77,35.507,-0.553,-1.53,{"date":1444,"open":1445,"high":1445,"low":1239,"close":784,"change":1446,"percent_change":1447,"volume":1067,"transactions":9,"vwap":784},"2026-02-04",36.49,-0.114,-0.32,{"date":1449,"open":795,"high":1450,"low":1245,"close":1450,"change":1451,"percent_change":1452,"volume":1272,"transactions":9,"vwap":1450},"2026-02-03",36.174,0.343,0.96,{"date":1454,"open":1455,"high":1456,"low":1455,"close":1457,"change":1458,"percent_change":152,"volume":1174,"transactions":9,"vwap":1457},"2026-02-02",35.62,35.88,35.831,0.016,{"date":1460,"open":1461,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":892,"transactions":9,"vwap":1463},"2026-01-30",36.22,35.75,35.815,-0.49,-1.35,{"date":1467,"open":1306,"high":1313,"low":1306,"close":1468,"change":1469,"percent_change":1082,"volume":1052,"transactions":9,"vwap":1468},"2026-01-29",36.305,-0.135,{"date":1471,"open":1433,"high":1472,"low":802,"close":1472,"change":1473,"percent_change":172,"volume":1067,"transactions":9,"vwap":1472},"2026-01-28",36.44,-0.262,{"date":1475,"open":1199,"high":1401,"low":1199,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-01-27",36.702,0.715,1.99,5900,{"date":1481,"open":1482,"high":1483,"low":1482,"close":1484,"change":1485,"percent_change":1486,"volume":987,"transactions":9,"vwap":1484},"2026-01-26",35.76,36.17,35.987,0.277,0.78,{"date":1488,"open":1489,"high":691,"low":1489,"close":691,"change":1490,"percent_change":1279,"volume":1045,"transactions":9,"vwap":691},"2026-01-23",35.2,0.228,{"date":1492,"open":628,"high":1493,"low":628,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-01-22",35.482,0.886,2.56,3000,{"date":1498,"open":399,"high":351,"low":399,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-01-21",34.596,0.211,0.61,7400,{"date":1504,"open":352,"high":352,"low":1505,"close":593,"change":973,"percent_change":1506,"volume":1189,"transactions":9,"vwap":593},"2026-01-20",34.27,-0.95,{"date":1508,"open":1509,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":137,"volume":1513,"transactions":9,"vwap":1511},"2026-01-16",34.73,34.69,34.715,0.16,2400,{"date":1515,"open":1516,"high":1516,"low":1517,"close":1517,"change":874,"percent_change":1518,"volume":1067,"transactions":9,"vwap":1517},"2026-01-15",34.705,34.555,-0.41,{"date":1520,"open":619,"high":619,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-01-14",34.6,34.699,0.246,0.71,10200,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":768,"transactions":9,"vwap":1531},"2026-01-13",34.472,34.53,34.38,34.453,0.293,0.86,{"date":1535,"open":333,"high":1536,"low":333,"close":1537,"change":1538,"percent_change":1447,"volume":1539,"transactions":9,"vwap":1537},"2026-01-12",34.31,34.16,-0.111,1300,{"date":1541,"open":1542,"high":1542,"low":1543,"close":1543,"change":1544,"percent_change":816,"volume":1302,"transactions":9,"vwap":1543},"2026-01-09",34.4,34.271,0.027,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":641,"volume":996,"transactions":9,"vwap":1550},"2026-01-08",34.18,34.245,34.125,34.244,-0.068,{"date":1553,"open":433,"high":442,"low":1554,"close":1555,"change":1556,"percent_change":1309,"volume":1131,"transactions":9,"vwap":1555},"2026-01-07",34.29,34.312,-0.243,{"date":1558,"open":1536,"high":1517,"low":1536,"close":1517,"change":1559,"percent_change":446,"volume":1052,"transactions":9,"vwap":1517},"2026-01-06",0.503,{"date":1561,"open":333,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1203,"volume":1566,"transactions":9,"vwap":1564},"2026-01-05",34.272,33.74,34.051998,0.169,30500,{"date":1568,"open":1569,"high":1570,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1479,"transactions":9,"vwap":1570},"2026-01-02",33.58,33.883,0.653,1.97,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":959,"transactions":9,"vwap":1578},"2025-12-31",33.245,33.25,33.14,33.23,-0.142,-0.43,{"date":1582,"open":1583,"high":1584,"low":1583,"close":1585,"change":1586,"percent_change":472,"volume":1587,"transactions":9,"vwap":1585},"2025-12-30",33.2,33.45,33.372,-0.048,3700,{"date":1589,"open":1590,"high":1584,"low":1591,"close":1592,"change":1593,"percent_change":772,"volume":1594,"transactions":9,"vwap":1592},"2025-12-29",33.365,33.34,33.42,-0.13,5800,{"date":1596,"open":1597,"high":295,"low":1597,"close":295,"change":1598,"percent_change":472,"volume":862,"transactions":9,"vwap":295},"2025-12-26",33.505,-0.047,{"date":1600,"open":1601,"high":1602,"low":1601,"close":1602,"change":1603,"percent_change":102,"volume":1005,"transactions":9,"vwap":1602},"2025-12-24",33.5,33.597,0.177,{"date":1605,"open":1606,"high":1592,"low":1607,"close":1592,"change":1044,"percent_change":1608,"volume":1005,"transactions":9,"vwap":1592},"2025-12-23",33.29,33.235,0.6,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1612,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1612},"2025-12-22",32.57,33.22,32.45,-0.064,-0.19,30800,{"date":1618,"open":1576,"high":1619,"low":1620,"close":1619,"change":979,"percent_change":59,"volume":1272,"transactions":9,"vwap":1619},"2025-12-19",33.284,33.18,{"date":1622,"open":303,"high":1623,"low":303,"close":1624,"change":1625,"percent_change":1626,"volume":1211,"transactions":9,"vwap":1624},"2025-12-18",33.205,33.134,0.229,0.7,{"date":1628,"open":1629,"high":1629,"low":1629,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2025-12-17",32.905,-0.505,-1.51,700,{"date":1634,"open":1635,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":841,"volume":1632,"transactions":9,"vwap":1637},"2025-12-16",33.51,33.391,33.41,-0.078,{"date":1640,"open":1641,"high":1641,"low":1642,"close":1642,"change":1643,"percent_change":707,"volume":1513,"transactions":9,"vwap":1642},"2025-12-15",33.7,33.488,-0.041,{"date":1645,"open":278,"high":1569,"low":1646,"close":1646,"change":1647,"percent_change":1320,"volume":1090,"transactions":9,"vwap":1646},"2025-12-12",33.529,0.087,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":892,"transactions":9,"vwap":1653},"2025-12-11",33.335,33.56,33.27,33.442,-0.003,-0.01,{"date":1657,"open":1578,"high":288,"low":1578,"close":288,"change":1658,"percent_change":497,"volume":1005,"transactions":9,"vwap":288},"2025-12-10",0.035,{"date":1660,"open":1661,"high":1661,"low":1637,"close":1637,"change":1662,"percent_change":816,"volume":1302,"transactions":9,"vwap":1637},"2025-12-09",33.427,0.026,{"date":1664,"open":1665,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":393,"volume":833,"transactions":9,"vwap":1667},"2025-12-08",33.48,33.26,33.384,0.004,{"date":1670,"open":1671,"high":1671,"low":1672,"close":1672,"change":1673,"percent_change":1674,"volume":1539,"transactions":9,"vwap":1672},"2025-12-05",33.811,33.38,-0.465,-1.37,{"date":1676,"open":1641,"high":1677,"low":1641,"close":1678,"change":1679,"percent_change":38,"volume":718,"transactions":9,"vwap":1678},"2025-12-04",33.86,33.845,0.194,{"date":1681,"open":1682,"high":1683,"low":278,"close":1684,"change":1685,"percent_change":1345,"volume":966,"transactions":9,"vwap":1684},"2025-12-03",33.63,33.658,33.651,0.061,{"date":1687,"open":1592,"high":1688,"low":1592,"close":1688,"change":1689,"percent_change":807,"volume":1302,"transactions":9,"vwap":1688},"2025-12-02",33.59,0.292,{"date":1691,"open":1692,"high":1692,"low":1692,"close":1692,"change":1693,"percent_change":355,"volume":1694,"transactions":9,"vwap":1692},"2025-12-01",33.298,-0.361,400,{"date":1696,"open":1592,"high":1697,"low":1592,"close":1697,"change":1698,"percent_change":59,"volume":1302,"transactions":9,"vwap":1697},"2025-11-28",33.659,0.152,{"date":1700,"open":1701,"high":295,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1174,"transactions":9,"vwap":1702},"2025-11-26",33.15,33.507,0.241,0.72,{"date":1706,"open":303,"high":1707,"low":1708,"close":1707,"change":1278,"percent_change":1626,"volume":1709,"transactions":9,"vwap":1707},"2025-11-25",33.266,33.12,8100,{"date":1711,"open":1712,"high":1713,"low":1712,"close":1714,"change":1715,"percent_change":142,"volume":1302,"transactions":9,"vwap":1714},"2025-11-24",32.8,33.080002,33.035,0.345,{"date":1717,"open":1718,"high":1719,"low":20,"close":1720,"change":1721,"percent_change":785,"volume":1090,"transactions":9,"vwap":1720},"2025-11-21",32.48,32.74,32.69,0.057,{"date":1723,"open":1583,"high":1583,"low":1724,"close":1724,"change":1725,"percent_change":1271,"volume":869,"transactions":9,"vwap":1724},"2025-11-20",32.633,-0.299,{"date":1727,"open":1728,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":907,"transactions":9,"vwap":1730},"2025-11-19",32.974,32.768,32.932,-0.283,-0.85,{"date":1734,"open":1735,"high":1736,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1005,"transactions":9,"vwap":1736},"2025-11-18",33.062,33.215,-0.275,-0.82,{"date":1740,"open":1741,"high":1742,"low":1741,"close":1742,"change":1743,"percent_change":980,"volume":781,"transactions":9,"vwap":1742},"2025-11-17",33.28,33.49,0.135,{"date":1745,"open":1746,"high":1747,"low":1746,"close":1747,"change":1748,"percent_change":282,"volume":1539,"transactions":9,"vwap":1747},"2025-11-14",33.307,33.355,0.019,{"date":1750,"open":1665,"high":1665,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1539,"transactions":9,"vwap":1752},"2025-11-13",33.31,33.336,-0.939,-2.74,{"date":1756,"open":470,"high":470,"low":1757,"close":1758,"change":1759,"percent_change":200,"volume":1539,"transactions":9,"vwap":1758},"2025-11-12",34.099998,34.275,0.284,{"date":1761,"open":1762,"high":505,"low":1763,"close":1764,"change":1765,"percent_change":517,"volume":1005,"transactions":9,"vwap":1764},"2025-11-11",33.988,33.832,33.991,-0.162,{"date":1767,"open":1768,"high":1769,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1632,"transactions":9,"vwap":1769},"2025-11-10",33.97,34.153,0.443,1.31,{"date":1773,"open":1742,"high":1563,"low":1576,"close":1774,"change":1737,"percent_change":1775,"volume":833,"transactions":9,"vwap":1774},"2025-11-07",33.71,-0.81,{"date":1777,"open":505,"high":505,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":833,"transactions":9,"vwap":1779},"2025-11-06",33.88,33.985,0.146,0.43,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1051,"volume":1005,"transactions":9,"vwap":1787},"2025-11-05",33.69,33.896,33.62,33.839,0.429,{"date":1790,"open":1791,"high":1651,"low":1792,"close":1637,"change":1793,"percent_change":995,"volume":792,"transactions":9,"vwap":1637},"2025-11-04",33.4,33.291,-0.195,{"date":1795,"open":1563,"high":1563,"low":279,"close":1796,"change":271,"percent_change":1797,"volume":792,"transactions":9,"vwap":1796},"2025-11-03",33.605,1.17,{"date":1799,"open":1800,"high":1801,"low":1800,"close":1736,"change":112,"percent_change":73,"volume":718,"transactions":9,"vwap":1736},"2025-10-31",33.040001,33.43,{"date":1803,"open":1804,"high":1804,"low":1583,"close":1805,"change":1806,"percent_change":707,"volume":1411,"transactions":9,"vwap":1805},"2025-10-30",33.73,33.385,-0.04,{"date":1808,"open":1637,"high":1809,"low":1637,"close":1809,"change":1810,"percent_change":1811,"volume":786,"transactions":9,"vwap":1809},"2025-10-29",33.425,-0.1,-0.3,{"date":1813,"open":1814,"high":1815,"low":1814,"close":1816,"change":1817,"percent_change":717,"volume":1272,"transactions":9,"vwap":1816},"2025-10-28",33.32,33.585,33.525,0.12,{"date":1819,"open":1820,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":753,"volume":1030,"transactions":9,"vwap":1822},"2025-10-27",33.81,33.211,33.405,-0.072,{"date":1825,"open":1826,"high":1826,"low":1672,"close":1827,"change":1828,"percent_change":45,"volume":1594,"transactions":9,"vwap":1827},"2025-10-24",33.66,33.477,0.159,{"date":1830,"open":1584,"high":1584,"low":1701,"close":1831,"change":1832,"percent_change":1626,"volume":1272,"transactions":9,"vwap":1831},"2025-10-23",33.318,0.233,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":1464,"volume":745,"transactions":9,"vwap":1838},"2025-10-22",33.099998,33.261,33.049999,33.084999,-0.164,{"date":1841,"open":1747,"high":1747,"low":1620,"close":1842,"change":1843,"percent_change":1844,"volume":1272,"transactions":9,"vwap":1842},"2025-10-21",33.249,-0.336,-1,{"date":1846,"open":1591,"high":1774,"low":1591,"close":1815,"change":1847,"percent_change":243,"volume":1848,"transactions":9,"vwap":1815},"2025-10-20",0.126,3500,{"date":1850,"open":1851,"high":1826,"low":1851,"close":1852,"change":1853,"percent_change":952,"volume":869,"transactions":9,"vwap":1852},"2025-10-17",33.398,33.459,-0.191,{"date":1855,"open":1677,"high":1677,"low":1856,"close":1856,"change":1857,"percent_change":1501,"volume":1539,"transactions":9,"vwap":1856},"2025-10-16",33.65,0.205,{"date":1859,"open":295,"high":1860,"low":288,"close":288,"change":1861,"percent_change":88,"volume":745,"transactions":9,"vwap":288},"2025-10-15",33.67,0.245,{"date":1863,"open":1864,"high":1865,"low":1864,"close":1583,"change":753,"percent_change":1866,"volume":799,"transactions":9,"vwap":1583},"2025-10-14",33.097,33.275,-0.66,{"date":1868,"open":1856,"high":1856,"low":1666,"close":1592,"change":137,"percent_change":1869,"volume":1005,"transactions":9,"vwap":1592},"2025-10-13",1.4,{"date":1871,"open":279,"high":279,"low":1872,"close":1873,"change":1518,"percent_change":1874,"volume":1272,"transactions":9,"vwap":1873},"2025-10-10",32.92,32.96,-1.23,{"date":1876,"open":1682,"high":1682,"low":1877,"close":1877,"change":1878,"percent_change":640,"volume":176,"transactions":9,"vwap":1877},"2025-10-09",33.37,-0.025,{"date":1880,"open":1881,"high":1881,"low":1881,"close":1881,"change":107,"percent_change":1704,"volume":786,"transactions":9,"vwap":1881},"2025-10-08",33.395,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":1587,"transactions":9,"vwap":1887},"2025-10-07",33.159,33.369,33.096001,33.155,-0.261,-0.78,{"date":1891,"open":1800,"high":278,"low":1800,"close":1892,"change":480,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-10-06",33.416,1.8,4700,{"date":1896,"open":1897,"high":1898,"low":1897,"close":1898,"change":1899,"percent_change":1418,"volume":745,"transactions":9,"vwap":1898},"2025-10-03",32.641,32.826,0.304,{"date":1901,"open":1902,"high":1902,"low":1903,"close":1903,"change":1904,"percent_change":640,"volume":1905,"transactions":9,"vwap":1903},"2025-10-02",32.53,32.522,-0.023,300,{"date":1907,"open":1908,"high":1909,"low":1908,"close":1909,"change":1626,"percent_change":1910,"volume":718,"transactions":9,"vwap":1909},"2025-10-01",32.07,32.545,2.2,{"date":1912,"open":1913,"high":1914,"low":1913,"close":1915,"change":1916,"percent_change":641,"volume":799,"transactions":9,"vwap":1915},"2025-09-30",31.65,31.88,31.845,-0.065,{"date":1918,"open":1919,"high":1920,"low":1919,"close":1921,"change":1922,"percent_change":297,"volume":966,"transactions":9,"vwap":1921},"2025-09-29",31.7,32,31.91,0.493,{"date":1924,"open":1925,"high":1926,"low":1925,"close":1927,"change":1928,"percent_change":1929,"volume":724,"transactions":9,"vwap":1927},"2025-09-26",31.17,31.52,31.417,0.129,0.41,{"date":1931,"open":1932,"high":1932,"low":1932,"close":1932,"change":1933,"percent_change":1934,"volume":255,"transactions":9,"vwap":1932},"2025-09-25",31.288,-0.141,-0.45,{"date":1936,"open":1937,"high":1938,"low":1937,"close":1939,"change":1806,"percent_change":1593,"volume":768,"transactions":9,"vwap":1939},"2025-09-24",31.355,31.47,31.429,{"date":1941,"open":1942,"high":1943,"low":1942,"close":1944,"change":1485,"percent_change":744,"volume":1174,"transactions":9,"vwap":1944},"2025-09-23",31.454,31.59,31.469,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1948,"change":1523,"percent_change":549,"volume":1045,"transactions":9,"vwap":1948},"2025-09-22",31.18,31.192,31.059999,{"date":1951,"open":1952,"high":1952,"low":1953,"close":1954,"change":1638,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-09-19",31.1,30.77,30.946,-0.25,13900,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1960,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1960},"2025-09-18",30.97,31.024,30.83,-0.131,-0.42,18300,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":472,"volume":869,"transactions":9,"vwap":1970},"2025-09-17",31.342,31.38,31.12,31.155,-0.044,{"date":1973,"open":1974,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":588,"volume":724,"transactions":9,"vwap":1976},"2025-09-16",31.4,30.99,31.199,0.041,{"date":1979,"open":1980,"high":1981,"low":1980,"close":1982,"change":1983,"percent_change":807,"volume":1513,"transactions":9,"vwap":1982},"2025-09-15",30.049999,31.3,31.158,0.273,{"date":1985,"open":1986,"high":1987,"low":1986,"close":1987,"change":222,"percent_change":1447,"volume":1067,"transactions":9,"vwap":1987},"2025-09-12",30.85,30.885,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1992,"change":1300,"percent_change":1029,"volume":724,"transactions":9,"vwap":1992},"2025-09-11",31.069,31.13,30.984,{"date":1994,"open":1995,"high":1995,"low":1996,"close":1996,"change":1861,"percent_change":1997,"volume":1302,"transactions":9,"vwap":1996},"2025-09-10",31,30.87,0.8,{"date":1999,"open":2000,"high":2001,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":792,"transactions":9,"vwap":2001},"2025-09-09",30.43,30.625,-0.266,-0.86,{"date":2005,"open":1953,"high":2006,"low":1953,"close":2006,"change":1685,"percent_change":1044,"volume":1302,"transactions":9,"vwap":2006},"2025-09-08",30.891,{"date":2008,"open":2009,"high":1961,"low":2009,"close":1961,"change":2010,"percent_change":2011,"volume":792,"transactions":9,"vwap":1961},"2025-09-05",30.5,0.588,1.94,{"date":2013,"open":2014,"high":2014,"low":2015,"close":2015,"change":1319,"percent_change":848,"volume":862,"transactions":9,"vwap":2015},"2025-09-04",30.41,30.242,{"date":2017,"open":2018,"high":2019,"low":2018,"close":2020,"change":82,"percent_change":127,"volume":2021,"transactions":9,"vwap":2020},"2025-09-03",28.53,30.21,30.15,4800,{"date":2023,"open":2024,"high":2019,"low":2025,"close":2026,"change":1229,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-09-02",29.95,29.94,30.01,-1.83,6700,{"date":2030,"open":2031,"high":2032,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-08-29",30.54,30.57,-0.075,-0.24,233,{"date":2037,"open":2038,"high":2039,"low":2038,"close":2040,"change":2041,"percent_change":427,"volume":2042,"transactions":9,"vwap":2040},"2025-08-28",30.39,30.777,30.645,0.165,933,{"date":2044,"open":2038,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":1418,"volume":2049,"transactions":9,"vwap":2047},"2025-08-27",30.51,30.36,30.48,0.282,1733,{"date":2051,"open":2019,"high":2038,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-08-26",30.12,30.198,-0.009,-0.03,2267,{"date":2058,"open":2020,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":1513,"transactions":9,"vwap":2061},"2025-08-25",30.345,30.059999,30.207,-0.303,-0.99,{"date":2065,"open":2025,"high":2032,"low":2025,"close":2045,"change":920,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2045},"2025-08-22",1.85,3833,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2071,"change":1793,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-08-21",29.91,29.955,29.868,-0.65,667,{"date":2076,"open":2077,"high":2077,"low":2078,"close":2020,"change":2079,"percent_change":723,"volume":2080,"transactions":9,"vwap":2020},"2025-08-20",30.297,30.030001,-0.018,333,{"date":2082,"open":2046,"high":2046,"low":2083,"close":2083,"change":2084,"percent_change":995,"volume":2085,"transactions":9,"vwap":2083},"2025-08-19",30.168,-0.177,367,{"date":2087,"open":2020,"high":2088,"low":2020,"close":2059,"change":1147,"percent_change":1161,"volume":768,"transactions":9,"vwap":2059},"2025-08-18",30.45,{"date":2090,"open":2091,"high":2060,"low":2092,"close":2060,"change":2093,"percent_change":297,"volume":2094,"transactions":9,"vwap":2060},"2025-08-15",29.61,29.55,0.465,1167,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":622,"volume":2102,"transactions":9,"vwap":2100},"2025-08-14",29.52,29.601,29.49,29.595,-0.207,1433,{"date":2104,"open":2025,"high":2025,"low":2105,"close":2106,"change":2107,"percent_change":73,"volume":833,"transactions":9,"vwap":2106},"2025-08-13",29.76,29.802,-0.153,{"date":2109,"open":2110,"high":2071,"low":2110,"close":2071,"change":2041,"percent_change":159,"volume":1302,"transactions":9,"vwap":2071},"2025-08-12",29.7,{"date":2112,"open":2091,"high":2113,"low":2114,"close":2115,"change":994,"percent_change":760,"volume":2116,"transactions":9,"vwap":2115},"2025-08-11",29.82,29.58,29.79,2733,{"date":2118,"open":2119,"high":2020,"low":2120,"close":2121,"change":2122,"percent_change":81,"volume":2123,"transactions":9,"vwap":2121},"2025-08-08",30.09,29.97,30.014999,0.102,2167,{"date":2125,"open":2113,"high":2120,"low":2113,"close":2126,"change":2127,"percent_change":96,"volume":718,"transactions":9,"vwap":2126},"2025-08-07",29.913,0.153,{"date":2129,"open":2105,"high":2130,"low":2131,"close":2105,"change":1743,"percent_change":137,"volume":2132,"transactions":9,"vwap":2105},"2025-08-06",29.88,29.691,567,{"date":2134,"open":2135,"high":2135,"low":2136,"close":2136,"change":2137,"percent_change":66,"volume":2138,"transactions":9,"vwap":2136},"2025-08-05",29.64,29.625,-0.216,167,{"date":2140,"open":2135,"high":2025,"low":2135,"close":2141,"change":2142,"percent_change":1593,"volume":176,"transactions":9,"vwap":2141},"2025-08-04",29.841,-0.039,{"date":2144,"open":2130,"high":2130,"low":2110,"close":2130,"change":2145,"percent_change":214,"volume":2146,"transactions":9,"vwap":2130},"2025-08-01",0.105,3167,{"date":2148,"open":2149,"high":2119,"low":2149,"close":2150,"change":289,"percent_change":1357,"volume":2151,"transactions":9,"vwap":2150},"2025-07-31",29.73,29.775,8733,{"date":2153,"open":2154,"high":2155,"low":2105,"close":2130,"change":2034,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2130},"2025-07-30",30.056999,30.237,-0.8,4067,{"date":2159,"open":2160,"high":2160,"low":2052,"close":2052,"change":994,"percent_change":2161,"volume":1632,"transactions":9,"vwap":2052},"2025-07-29",30.315,-0.74,{"date":2163,"open":2045,"high":2031,"low":2164,"close":2059,"change":1811,"percent_change":2165,"volume":876,"transactions":9,"vwap":2059},"2025-07-28",30.228,-0.98,{"date":2167,"open":2168,"high":2169,"low":2047,"close":2040,"change":1538,"percent_change":631,"volume":1272,"transactions":9,"vwap":2040},"2025-07-25",30.66,30.72,{"date":2171,"open":2172,"high":2172,"low":2168,"close":2173,"change":2174,"percent_change":508,"volume":2175,"transactions":9,"vwap":2173},"2025-07-24",30.93,30.756,-0.189,1367,{"date":2177,"open":2178,"high":2179,"low":2178,"close":2180,"change":2181,"percent_change":89,"volume":862,"transactions":9,"vwap":2180},"2025-07-23",30.78,30.96,30.945,0.069,{"date":2183,"open":2184,"high":1975,"low":2184,"close":2185,"change":2186,"percent_change":1893,"volume":1144,"transactions":9,"vwap":2185},"2025-07-22",30.6,30.876,0.546,{"date":2188,"open":2189,"high":2038,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-07-21",30.27,30.18,30.33,0.405,1.35,1767,{"date":2196,"open":2197,"high":2120,"low":2197,"close":2198,"change":23,"percent_change":2199,"volume":1139,"transactions":9,"vwap":2198},"2025-07-18",29.85,29.925,0.3,{"date":2201,"open":2202,"high":2202,"low":2115,"close":2203,"change":289,"percent_change":1357,"volume":2204,"transactions":9,"vwap":2203},"2025-07-17",29.859,29.835,1133,{"date":2206,"open":2130,"high":2120,"low":2197,"close":2025,"change":723,"percent_change":641,"volume":792,"transactions":9,"vwap":2025},"2025-07-16",{"date":2208,"open":2060,"high":2019,"low":2025,"close":2209,"change":23,"percent_change":2199,"volume":2042,"transactions":9,"vwap":2209},"2025-07-15",30,{"date":2211,"open":2070,"high":2070,"low":2110,"close":2070,"change":1817,"percent_change":980,"volume":2212,"transactions":9,"vwap":2070},"2025-07-14",867,{"date":2214,"open":2113,"high":2113,"low":2215,"close":2115,"change":707,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2115},"2025-07-11",29.46,-0.4,7333,{"date":2219,"open":2070,"high":2070,"low":2149,"close":2070,"change":2034,"percent_change":2156,"volume":176,"transactions":9,"vwap":2070},"2025-07-10",{"date":2221,"open":2130,"high":2020,"low":2130,"close":2020,"change":648,"percent_change":1332,"volume":2222,"transactions":9,"vwap":2020},"2025-07-09",4733,{"date":2224,"open":2113,"high":2113,"low":2114,"close":2113,"change":659,"percent_change":436,"volume":2212,"transactions":9,"vwap":2113},"2025-07-08",{"date":2226,"open":2078,"high":2019,"low":2070,"close":2209,"change":1963,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2209},"2025-07-07",-1.38,2533,{"date":2230,"open":2130,"high":2231,"low":2130,"close":2231,"change":45,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-07-03",30.42,1.6,1267,{"date":2235,"open":2110,"high":2025,"low":2110,"close":2025,"change":717,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2025},"2025-07-02",1.22,533,{"date":2239,"open":2240,"high":2114,"low":2240,"close":2114,"change":2241,"percent_change":1704,"volume":781,"transactions":9,"vwap":2114},"2025-07-01",29.4,0.21,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2245,"change":717,"percent_change":525,"volume":2247,"transactions":9,"vwap":2245},"2025-06-30",29.040001,29.37,28.95,1067,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":952,"volume":2247,"transactions":9,"vwap":2253},"2025-06-27",29.07,29.25,28.98,29.01,-0.165,{"date":2256,"open":2252,"high":2257,"low":2252,"close":2257,"change":2192,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2257},"2025-06-26",29.175,1.41,2067,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":2034,"percent_change":234,"volume":781,"transactions":9,"vwap":2265},"2025-06-25",28.797,28.875,28.68,28.77,{"date":2267,"open":2268,"high":2269,"low":2268,"close":2253,"change":271,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2253},"2025-06-24",28.8,29.19,1.36,3667,{"date":2273,"open":2274,"high":2275,"low":2274,"close":2275,"change":2199,"percent_change":142,"volume":2276,"transactions":9,"vwap":2275},"2025-06-23",28.35,28.62,1667,{"date":2278,"open":2265,"high":2265,"low":2279,"close":2279,"change":1811,"percent_change":891,"volume":2280,"transactions":9,"vwap":2279},"2025-06-20",28.32,1467,{"date":2282,"open":2283,"high":2275,"low":2279,"close":2275,"change":23,"percent_change":1301,"volume":862,"transactions":9,"vwap":2275},"2025-06-18",28.44,{"date":2285,"open":2244,"high":2244,"low":2018,"close":2018,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2018},"2025-06-17",-0.84,-2.86,3967,{"date":2290,"open":2291,"high":2245,"low":2292,"close":2245,"change":45,"percent_change":2293,"volume":1513,"transactions":9,"vwap":2245},"2025-06-16",29.16,29.13,1.66,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2297,"change":1345,"percent_change":767,"volume":2074,"transactions":9,"vwap":2297},"2025-06-13",28.707,28.89,28.59,{"date":2300,"open":2301,"high":2302,"low":2264,"close":2301,"change":2303,"percent_change":2303,"volume":2074,"transactions":9,"vwap":2301},"2025-06-12",28.71,28.92,0,{"date":2305,"open":2298,"high":2306,"low":2298,"close":2301,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2301},"2025-06-11",28.83,-0.015,-0.05,1233,{"date":2311,"open":2274,"high":2312,"low":2274,"close":2313,"change":2314,"percent_change":2315,"volume":2309,"transactions":9,"vwap":2313},"2025-06-10",28.86,28.725,0.375,1.32,{"date":2317,"open":2318,"high":2274,"low":2318,"close":2274,"change":107,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2274},"2025-06-09",28.155,0.85,767,{"date":2322,"open":2323,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":2199,"volume":1694,"transactions":9,"vwap":2325},"2025-06-06",28.14,28.049999,28.11,0.084,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":1188,"volume":2080,"transactions":9,"vwap":2332},"2025-06-05",28.17,28.2,27.9,28.025999,-0.024,{"date":2335,"open":2325,"high":2329,"low":2336,"close":2324,"change":2241,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2324},"2025-06-04",28.02,0.75,633,{"date":2340,"open":2341,"high":2342,"low":2341,"close":2342,"change":23,"percent_change":1301,"volume":781,"transactions":9,"vwap":2342},"2025-06-03",27.576,27.84,{"date":2344,"open":2331,"high":2331,"low":2345,"close":2346,"change":1188,"percent_change":1447,"volume":745,"transactions":9,"vwap":2346},"2025-06-02",27.48,27.75,{"date":2348,"open":2349,"high":2342,"low":2349,"close":2342,"change":1817,"percent_change":1781,"volume":2350,"transactions":9,"vwap":2342},"2025-05-30",27.69,1933,{"date":2352,"open":2353,"high":2354,"low":2353,"close":2354,"change":2314,"percent_change":1264,"volume":1905,"transactions":9,"vwap":2354},"2025-05-29",27.45,27.72,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":2254,"percent_change":436,"volume":2361,"transactions":9,"vwap":2360},"2025-05-28",27.33,27.462,27.3,27.345,1967,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2366,"change":23,"percent_change":648,"volume":2042,"transactions":9,"vwap":2366},"2025-05-27",27.54,27.6,27.51,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2370,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2370},"2025-05-23",27.12,27.42,27.09,0.42,1.56,1333,{"date":2376,"open":2377,"high":2369,"low":2377,"close":2378,"change":73,"percent_change":1037,"volume":2259,"transactions":9,"vwap":2378},"2025-05-22",26.19,27,{"date":2380,"open":2342,"high":2342,"low":2366,"close":2366,"change":1866,"percent_change":2381,"volume":862,"transactions":9,"vwap":2366},"2025-05-21",-2.34,{"date":2383,"open":2346,"high":2329,"low":2346,"close":2329,"change":374,"percent_change":2384,"volume":929,"transactions":9,"vwap":2329},"2025-05-20",2.07,{"date":2386,"open":2387,"high":2365,"low":2387,"close":2365,"change":2055,"percent_change":2388,"volume":724,"transactions":9,"vwap":2365},"2025-05-19",27.27,-0.11,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2392,"change":2241,"percent_change":2394,"volume":1905,"transactions":9,"vwap":2392},"2025-05-16",27.39,27.63,27.306,0.77,{"date":2396,"open":2397,"high":2370,"low":2398,"close":2370,"change":2303,"percent_change":2303,"volume":2399,"transactions":9,"vwap":2370},"2025-05-15",27.336,27.24,833,{"date":2401,"open":2402,"high":2402,"low":2359,"close":2370,"change":2034,"percent_change":974,"volume":2403,"transactions":9,"vwap":2370},"2025-05-14",27.57,9133,{"date":2405,"open":2359,"high":2406,"low":2359,"close":2406,"change":1608,"percent_change":2407,"volume":792,"transactions":9,"vwap":2406},"2025-05-13",27.66,2.22,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2411,"change":107,"percent_change":744,"volume":2361,"transactions":9,"vwap":2411},"2025-05-12",26.97,27.059999,26.88,{"date":2414,"open":2412,"high":2415,"low":2416,"close":2417,"change":1147,"percent_change":1430,"volume":1174,"transactions":9,"vwap":2417},"2025-05-09",26.91,26.754,26.82,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":289,"percent_change":772,"volume":2228,"transactions":9,"vwap":2423},"2025-05-08",26.55,26.64,26.49,26.535,{"date":2425,"open":2421,"high":2421,"low":2426,"close":2421,"change":282,"percent_change":2427,"volume":799,"transactions":9,"vwap":2421},"2025-05-07",26.37,0.23,{"date":2429,"open":2430,"high":2412,"low":2430,"close":2431,"change":1188,"percent_change":708,"volume":1272,"transactions":9,"vwap":2431},"2025-05-06",26.466,26.58,{"date":2433,"open":2420,"high":2434,"low":2435,"close":2434,"change":2241,"percent_change":549,"volume":2436,"transactions":9,"vwap":2434},"2025-05-05",26.67,26.313,3733,{"date":2438,"open":2420,"high":2439,"low":2440,"close":2440,"change":707,"percent_change":1934,"volume":2441,"transactions":9,"vwap":2440},"2025-05-02",26.685,26.46,2333,{"date":2443,"open":2440,"high":2444,"low":2445,"close":2431,"change":2241,"percent_change":1997,"volume":862,"transactions":9,"vwap":2431},"2025-05-01",26.625,26.43,{"date":2447,"open":2448,"high":2449,"low":178,"close":2426,"change":2450,"percent_change":112,"volume":1694,"transactions":9,"vwap":2426},"2025-04-30",26.16,26.4,-0.045,{"date":2452,"open":2420,"high":2420,"low":2453,"close":2453,"change":2450,"percent_change":112,"volume":2237,"transactions":9,"vwap":2453},"2025-04-29",26.415,{"date":2455,"open":2456,"high":2422,"low":2456,"close":2440,"change":2055,"percent_change":2388,"volume":2457,"transactions":9,"vwap":2440},"2025-04-28",26.34,267,{"date":2459,"open":2460,"high":2461,"low":2460,"close":2422,"change":2055,"percent_change":2388,"volume":2132,"transactions":9,"vwap":2422},"2025-04-25",26.325,26.52,{"date":182,"open":2448,"high":2420,"low":2448,"close":2461,"change":717,"percent_change":2463,"volume":833,"transactions":9,"vwap":2461},1.38]