[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ROAM":3,"homepage-market-summary":29,"stock-historical-ROAM":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ROAM","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},"Hartford Multifactor Emerging Markets ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.8352,0.664606,"Semi-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},36.215,36.09,36.32,36.07,0.145,0.4,14771.761064,37.76,27.35,21838.234806055778,85.2,2919,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":24,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},23.42,16745,6111996.93632,53,"2025-04-24",[183,186,194,203,211,220,229,240,250,258,268,276,285,294,303,313,323,333,342,353,364,373,383,394,404,413,422,431,440,449,457,466,476,487,496,507,515,524,534,541,551,561,570,578,587,596,607,618,627,638,649,659,668,678,689,700,709,718,727,737,748,756,765,773,780,788,795,799,806,810,815,823,831,838,847,854,862,870,877,884,893,899,906,911,917,924,932,940,947,955,962,969,976,984,989,998,1006,1014,1021,1028,1034,1042,1048,1054,1061,1068,1075,1081,1087,1095,1102,1109,1116,1124,1130,1139,1146,1153,1160,1169,1176,1183,1191,1198,1206,1214,1222,1230,1239,1247,1255,1262,1268,1276,1285,1294,1303,1311,1317,1325,1334,1342,1350,1358,1366,1373,1380,1386,1395,1403,1409,1417,1426,1433,1440,1446,1451,1459,1466,1472,1478,1486,1494,1502,1511,1517,1526,1531,1538,1546,1552,1557,1564,1571,1578,1586,1592,1599,1607,1612,1618,1624,1630,1636,1643,1650,1658,1666,1674,1682,1690,1698,1706,1714,1720,1728,1733,1740,1745,1751,1758,1764,1772,1778,1785,1791,1797,1803,1806,1812,1818,1823,1828,1833,1836,1843,1849,1855,1863,1869,1877,1884,1888,1897,1903,1910,1916,1924,1933,1938,1942,1948,1950,1954,1962,1969,1974,1981,1988,1993,1997,2006,2012,2019,2026,2034,2040,2049,2056,2063,2068,2075,2083,2088,2093,2096,2102,2108,2114,2121,2127,2134,2138,2144,2148,2154,2159,2165,2173,2181,2188,2196,2204,2211,2217,2222,2230,2236,2243,2248,2255,2258,2264,2270,2275,2279,2286,2292,2299,2305,2311,2317,2322,2327,2334,2339,2345,2351,2356,2362,2368,2373,2379,2384,2389,2394,2401,2408,2413,2419,2423,2429,2435,2441,2447,2454,2462,2468,2474,2481,2485,2491,2497,2505,2509,2514,2520,2525,2531,2537,2543,2548,2553,2561,2569,2575,2583,2591,2598,2604,2610,2616,2621,2627,2631,2637,2642,2648,2652,2656,2661,2666,2670,2678,2684,2690,2697,2702,2707,2711,2717,2722,2728,2733,2738],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},111,36.2098,{"date":187,"open":188,"high":18,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",35.84,0.44,1.23,4552.2242,84,36.0218,{"date":195,"open":196,"high":197,"low":198,"close":197,"change":199,"percent_change":87,"volume":200,"transactions":201,"vwap":202},"2026-10-02",35.509,35.63,35.4313,0.26,43527.2242,93,35.565,{"date":204,"open":205,"high":205,"low":206,"close":205,"change":207,"percent_change":72,"volume":208,"transactions":209,"vwap":210},"2026-10-01",35.37,35.245,-0.18,7871.5242,116,35.3226,{"date":212,"open":197,"high":197,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-30",35.435,35.55,-0.26,-0.73,4286.7621,72,35.5162,{"date":221,"open":188,"high":188,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-29",35.645,35.81,-0.08,-0.22,4038.2971,82,35.7023,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",35.82,35.92,35.74,35.89,-0.1002,-0.28,5667.9305,114,35.8442,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":189,"volume":247,"transactions":248,"vwap":249},"2026-09-25",36.02,36.08,35.85,35.9902,0.1582,8645.9345,103,36.0004,{"date":251,"open":20,"high":20,"low":252,"close":253,"change":254,"percent_change":171,"volume":255,"transactions":256,"vwap":257},"2026-09-24",35.7705,35.832,-0.2546,6638.788,90,35.8987,{"date":259,"open":260,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-23",36.23,36.085,36.0866,-0.4634,-1.27,16202.8105,95,36.1334,{"date":269,"open":270,"high":271,"low":272,"close":271,"change":273,"percent_change":189,"volume":274,"transactions":248,"vwap":275},"2026-09-22",36.5,36.55,36.345,0.1603,26367.9005,36.4839,{"date":277,"open":278,"high":279,"low":278,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":192,"vwap":284},"2026-09-21",36.1301,36.452,36.3897,0.7031,1.97,7891.2895,36.3532,{"date":286,"open":287,"high":287,"low":288,"close":289,"change":290,"percent_change":216,"volume":291,"transactions":292,"vwap":293},"2026-09-18",35.71,35.62,35.6866,-0.2624,3502.8045,81,35.6799,{"date":295,"open":296,"high":297,"low":232,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":292,"vwap":302},"2026-09-17",35.932719,35.9731,35.949,0.4829,1.36,5862.4795,35.955,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":192,"vwap":312},"2026-09-16",35.77,35.79,35.34,35.4661,-0.3963,-1.11,3474.961562,35.6073,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":266,"vwap":322},"2026-09-15",35.94,35.96,35.805,35.8624,-0.3237,-0.89,5777.0667,35.8832,{"date":324,"open":325,"high":326,"low":325,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",36.095,36.31,36.1861,-0.3694,-1.01,6467.5924,122,36.2161,{"date":334,"open":335,"high":336,"low":337,"close":337,"change":338,"percent_change":58,"volume":339,"transactions":340,"vwap":341},"2026-09-11",36.61,36.63,36.5555,0.1655,2920.5106,57,36.5832,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",36.332,36.51,36.3101,36.39,-0.3049,-0.83,9392.0326,130,36.415,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",36.72,36.829,36.6501,36.6949,-0.0451,-0.12,6153.1146,100,36.7355,{"date":365,"open":366,"high":366,"low":367,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",36.91,36.74,0.0075,0.02,8038.4615,119,36.8209,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":292,"vwap":382},"2026-09-04",36.67,36.78,36.64,36.7325,0.1958,0.54,7804.3495,36.6762,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",36.309,36.5695,36.27,36.5367,-0.0318,-0.09,3923.5956,83,36.4066,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":174,"volume":401,"transactions":402,"vwap":403},"2026-09-02",36.5717,36.58,36.5195,36.5685,0.3607,2129.9546,74,36.5415,{"date":405,"open":347,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":332},"2026-09-01",36.43,36.15,36.2078,-0.1122,-0.31,9353.9726,127,{"date":414,"open":415,"high":415,"low":416,"close":19,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",36.44,36.275,0.0629,0.17,4268.9108,107,36.3292,{"date":423,"open":424,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":340,"vwap":430},"2026-08-28",36.4599,36.19,36.2571,0.0052,0.01,5973.8792,36.2241,{"date":432,"open":326,"high":326,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-27",36.1802,36.2519,0.2219,0.62,9240.2672,148,36.2388,{"date":441,"open":407,"high":442,"low":443,"close":444,"change":445,"percent_change":224,"volume":446,"transactions":447,"vwap":448},"2026-08-26",36.16,36,36.03,-0.03,7661.2802,109,36.0704,{"date":450,"open":18,"high":451,"low":452,"close":453,"change":454,"percent_change":131,"volume":455,"transactions":456,"vwap":448},"2026-08-25",36.1099,36.0495,36.06,0.3094,4776.827,73,{"date":458,"open":459,"high":231,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-24",35.68,35.7506,-0.1371,-0.38,14608.238,165,35.7599,{"date":467,"open":468,"high":469,"low":470,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-21",35.99,36.005,35.8877,0.3263,0.92,7594.4416,115,35.9137,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",35.64,35.67,35.525,35.5614,-0.2011,-0.56,11592.9167,79,35.5714,{"date":488,"open":489,"high":490,"low":233,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":231},"2026-08-19",35.8,35.9,35.7625,0.2014,0.57,2065.3447,60,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-18",35.925,35.98,35.43,35.5611,-0.7238,-1.99,21461.8467,339,35.6946,{"date":508,"open":326,"high":415,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":362,"vwap":514},"2026-08-17",36.253566,36.2849,0.286,0.79,5721.6997,36.3635,{"date":516,"open":243,"high":243,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-14",35.9501,35.9989,0.0185,0.05,4628.5363,92,36.017,{"date":525,"open":526,"high":442,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-13",35.956,35.86,35.9804,0.3004,0.84,6356.7385,106,36.0342,{"date":535,"open":231,"high":231,"low":459,"close":459,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-12",0.21,0.59,2745.957528,71,35.7425,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":95,"volume":548,"transactions":549,"vwap":550},"2026-08-11",35.45,35.6,35.3531,35.47,0.1807,7861.4695,137,35.5023,{"date":552,"open":553,"high":554,"low":553,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-10",35.26,35.35,35.2893,-0.1237,-0.35,4946.519331,67,35.2827,{"date":562,"open":563,"high":564,"low":565,"close":564,"change":566,"percent_change":567,"volume":568,"transactions":192,"vwap":569},"2026-08-07",35.38,35.413,35.19,0.229,0.65,3661.9833,35.3416,{"date":571,"open":572,"high":565,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":402,"vwap":577},"2026-08-06",35.12,35.184,-0.056,-0.16,3608.4133,35.1911,{"date":579,"open":580,"high":580,"low":581,"close":582,"change":583,"percent_change":445,"volume":584,"transactions":585,"vwap":586},"2026-08-05",35.355,35.2001,35.24,-0.01,6070.2743,102,35.2631,{"date":588,"open":589,"high":590,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-04",34.96,35.25,0.95,2.77,7765.3433,117,35.0941,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-03",34.1828,34.34,34.1,34.3,0.5637,1.67,7771.579248,110,34.2746,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-31",33.92,34.15,33.46,33.7363,0.1163,0.35,21425.7153,289,33.7484,{"date":619,"open":620,"high":621,"low":620,"close":622,"change":51,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-30",33.165,33.68,33.62,1.48,22797.797631,260,33.497,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-29",33.25,33.47,33.05,33.13,-0.64,-1.9,14180.715631,177,33.2331,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-28",33.65,33.925,33.57,33.77,-0.42,-1.23,17656.1193,174,33.7853,{"date":650,"open":651,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-27",34.49,34.04,34.19,-0.11,-0.32,11252.3408,151,34.2087,{"date":660,"open":661,"high":662,"low":663,"close":601,"change":215,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-24",34.39,34.535,34.24,-0.75,14000.3049,222,34.3899,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":192,"vwap":677},"2026-07-23",34.61,34.6929,34.48,34.56,-0.1415,-0.41,20980.1549,34.5554,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-22",34.6351,34.92,34.5601,34.7015,0.3315,0.96,9149.3559,86,34.7058,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-21",34.26,34.41,34.17,34.37,0.6595,1.96,15696.8499,192,34.3361,{"date":701,"open":702,"high":703,"low":704,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":227,"vwap":708},"2026-07-20",33.98,34.11,33.7105,-0.3495,-1.03,7664.8459,33.8748,{"date":710,"open":711,"high":663,"low":640,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-17",33.99,34.06,-0.43,-1.25,23369.4471,209,33.9849,{"date":719,"open":720,"high":720,"low":721,"close":651,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-16",36.83,34.3401,-0.33,-0.95,8980.7946,89,34.7063,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":256,"vwap":736},"2026-07-15",34.72,34.85,34.43,34.82,0.08,0.23,3869.974625,34.7193,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-14",34.66,34.84,34.65,34.74,0.25,0.72,11400.6549,128,34.7354,{"date":749,"open":742,"high":742,"low":750,"close":651,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-13",34.4897,-0.84,-2.38,9226.0559,105,34.7957,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-10",35.27,35.39,35.21,35.33,0.131,0.37,20100,{"date":766,"open":767,"high":553,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-09",35.049999,35.040001,35.199,0.289,0.83,9200,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":390,"percent_change":215,"volume":779,"transactions":9,"vwap":778},"2026-07-08",34.8,34.99,34.57,34.91,10300,{"date":781,"open":782,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-07",35.3,34.88,35,-0.868,-2.42,11200,{"date":789,"open":790,"high":302,"low":233,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-06",35.78,35.868,0.568,1.61,24000,{"date":796,"open":797,"high":223,"low":767,"close":782,"change":654,"percent_change":410,"volume":798,"transactions":9,"vwap":782},"2026-07-02",35.75,52300,{"date":800,"open":801,"high":801,"low":802,"close":803,"change":804,"percent_change":329,"volume":805,"transactions":9,"vwap":803},"2026-07-01",35.65,35.4,35.41,-0.36,19700,{"date":807,"open":761,"high":306,"low":761,"close":305,"change":22,"percent_change":808,"volume":809,"transactions":9,"vwap":305},"2026-06-30",1.13,30600,{"date":811,"open":782,"high":205,"low":812,"close":205,"change":813,"percent_change":81,"volume":814,"transactions":9,"vwap":205},"2026-06-29",34.95,0.051,13300,{"date":816,"open":761,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-26",35.58,35.080002,35.319,-0.561,-1.56,143500,{"date":824,"open":825,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-25",36.099998,35.774,35.88,-0.19,-0.53,7300,{"date":832,"open":833,"high":834,"low":499,"close":20,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":20},"2026-06-24",36.040001,36.35,-0.223,-0.61,13800,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-23",36.635,36.75,36.060001,36.293,-1.337,-3.55,239700,{"date":848,"open":849,"high":24,"low":850,"close":851,"change":852,"percent_change":80,"volume":853,"transactions":9,"vwap":851},"2026-06-22",37.74,37.54,37.63,0.127,4200,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":87,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-18",37.51,37.57,37.46,37.503,2.01,135000,{"date":863,"open":864,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-17",37.31,36.76,36.763,-0.127,-0.34,6000,{"date":871,"open":872,"high":873,"low":874,"close":874,"change":875,"percent_change":65,"volume":876,"transactions":9,"vwap":874},"2026-06-16",37.080002,37.28,36.89,-0.268,58100,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":174,"percent_change":592,"volume":883,"transactions":9,"vwap":882},"2026-06-15",37.23,37.29,37.099998,37.158,13200,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-12",36.105,36.29,35.97,36.158,0.2,0.56,17900,{"date":894,"open":818,"high":20,"low":739,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-11",35.958,1.053,3.02,41800,{"date":900,"open":901,"high":214,"low":902,"close":903,"change":904,"percent_change":264,"volume":905,"transactions":9,"vwap":903},"2026-06-10",34.46,31,34.905,-0.45,35500,{"date":907,"open":888,"high":888,"low":589,"close":580,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":580},"2026-06-09",0.135,0.38,10000,{"date":912,"open":913,"high":205,"low":565,"close":914,"change":88,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-06-08",35.365,35.22,0.63,3600,{"date":918,"open":919,"high":920,"low":784,"close":784,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":784},"2026-06-05",36.025002,36.044998,-1.741,-4.74,80300,{"date":925,"open":926,"high":927,"low":928,"close":927,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":927},"2026-06-04",36.6,36.741,36.448,-0.209,-0.57,4700,{"date":933,"open":934,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-03",37.060001,36.88,36.95,-0.6,-1.6,14800,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":733,"percent_change":536,"volume":946,"transactions":9,"vwap":945},"2026-06-02",37.47,37.659,37.38,37.55,36800,{"date":948,"open":949,"high":950,"low":951,"close":942,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":942},"2026-06-01",37.36,37.58,37.16,0.66,1.79,14900,{"date":956,"open":957,"high":958,"low":959,"close":959,"change":111,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-05-29",37.13,37.17,36.81,-0.46,24900,{"date":963,"open":964,"high":965,"low":966,"close":965,"change":80,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-28",36.62,36.98,35.91,0.93,29900,{"date":970,"open":971,"high":971,"low":972,"close":377,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":377},"2026-05-27",36.84,36.52,0.33,0.91,6900,{"date":977,"open":978,"high":979,"low":980,"close":326,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":326},"2026-05-26",36.26,36.37,36.17,1.16,3.3,42500,{"date":985,"open":758,"high":205,"low":812,"close":986,"change":987,"percent_change":472,"volume":988,"transactions":9,"vwap":986},"2026-05-22",35.15,0.32,141000,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-21",34.6,35.0099983,34.59,34.83,0.28,0.81,46100,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":51,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-05-20",34.29,34.64,34.18,34.55,1.44,26600,{"date":1007,"open":653,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-19",34.33,33.93,34.060001,-0.67,-1.93,25900,{"date":1015,"open":1016,"high":1017,"low":1003,"close":1018,"change":1019,"percent_change":88,"volume":1020,"transactions":9,"vwap":1018},"2026-05-18",34.77,34.79,34.73,0.075,17600,{"date":1022,"open":783,"high":783,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-15",34.52,34.655,-0.796,-2.25,30400,{"date":1029,"open":543,"high":1030,"low":1031,"close":1032,"change":574,"percent_change":575,"volume":1033,"transactions":9,"vwap":1032},"2026-05-14",35.73,33.82,35.451,7900,{"date":1035,"open":1036,"high":1037,"low":760,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-13",35.29,35.59,35.507,0.359,1.02,14400,{"date":1043,"open":761,"high":761,"low":778,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-12",35.148,-0.342,-0.96,21600,{"date":1049,"open":1050,"high":544,"low":543,"close":1051,"change":1052,"percent_change":713,"volume":1053,"transactions":9,"vwap":1051},"2026-05-11",35.52,35.49,-0.154,21300,{"date":1055,"open":1056,"high":1057,"low":1056,"close":1058,"change":1059,"percent_change":116,"volume":1060,"transactions":9,"vwap":1058},"2026-05-08",35.53,35.689,35.644,0.422,8500,{"date":1062,"open":1063,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":644,"volume":1067,"transactions":9,"vwap":1065},"2026-05-07",35.61,34.93,35.222,-0.15,33900,{"date":1069,"open":582,"high":759,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-06",35.145,35.372,0.612,1.76,18300,{"date":1076,"open":991,"high":994,"low":991,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-05",34.76,0.76,2.24,4800,{"date":1082,"open":1083,"high":599,"low":1084,"close":1085,"change":1086,"percent_change":836,"volume":837,"transactions":9,"vwap":1085},"2026-05-04",34.31,33.94,34,-0.208,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1060,"transactions":9,"vwap":1092},"2026-05-01",34.22,34.47,34.12,34.208,-0.007,-0.02,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1098,"change":1100,"percent_change":953,"volume":1101,"transactions":9,"vwap":1098},"2026-04-30",33.811,34.215,33.74,0.602,15600,{"date":1103,"open":643,"high":643,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-29",33.53,33.613,-0.079,-0.23,20400,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":867,"percent_change":462,"volume":1115,"transactions":9,"vwap":1114},"2026-04-28",33.695,33.749,33.33,33.692,10500,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1094,"volume":1123,"transactions":9,"vwap":1121},"2026-04-27",33.905,33.974,33.8,33.819,-0.008,46300,{"date":1125,"open":1120,"high":1126,"low":621,"close":1127,"change":1128,"percent_change":996,"volume":1129,"transactions":9,"vwap":1127},"2026-04-24",33.87,33.827,0.272,11800,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-23",33.79,33.97,33.404,33.555,-0.655,-1.91,183000,{"date":1140,"open":1141,"high":1098,"low":1142,"close":1143,"change":1144,"percent_change":1004,"volume":1145,"transactions":9,"vwap":1143},"2026-04-22",34.099998,34.09,34.21,0.487,43600,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":794,"transactions":9,"vwap":1150},"2026-04-21",34.45,33.69,33.723,-0.369,-1.08,{"date":1154,"open":1155,"high":1002,"low":1133,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-20",34.040001,34.091999,-0.178,-0.52,27500,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-17",34.245,34.405,34.2,34.27,0.644,1.92,52400,{"date":1170,"open":1171,"high":1172,"low":1171,"close":1173,"change":1174,"percent_change":1175,"volume":1060,"transactions":9,"vwap":1173},"2026-04-16",33.49,33.689,33.626,0.258,0.77,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":21,"percent_change":189,"volume":1182,"transactions":9,"vwap":1181},"2026-04-15",33.36,33.43,33.3,33.368,3500,{"date":1184,"open":1185,"high":1186,"low":1185,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-14",32.95,33.24,33.223,0.323,0.98,44100,{"date":1192,"open":1193,"high":1194,"low":1193,"close":1195,"change":1196,"percent_change":1175,"volume":1197,"transactions":9,"vwap":1195},"2026-04-13",32.515,32.93,32.9,0.251,12200,{"date":1199,"open":1200,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-10",32.87,32.61,32.649,0.009,0.03,8200,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1047,"transactions":9,"vwap":1211},"2026-04-09",32.76,32.8,32.32,32.64,0.355,1.1,{"date":1215,"open":1216,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-08",32.62,32.22,32.285,1.062,3.4,182200,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":520,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-04-07",31.059999,31.23,30.94,31.223,0.16,8800,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-06",31.27,31.5,31.11,31.173,0.038,0.12,16900,{"date":1240,"open":1241,"high":1242,"low":1241,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-02",30.74,31.175,31.135,0.085,0.27,41700,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":81,"volume":1254,"transactions":9,"vwap":1252},"2026-04-01",31.08,31.33,30.91,31.049999,0.043,31800,{"date":1256,"open":1257,"high":1258,"low":1257,"close":1259,"change":1260,"percent_change":1261,"volume":869,"transactions":9,"vwap":1259},"2026-03-31",30.34,31.011,31.007,0.747,2.47,{"date":1263,"open":1264,"high":1264,"low":1265,"close":1266,"change":828,"percent_change":1267,"volume":910,"transactions":9,"vwap":1266},"2026-03-30",30.48,30.17,30.26,-0.62,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1066,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-03-27",30.47,30.57,30.29,30.45,-0.49,11400,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-26",30.97,31.030001,30.52,30.6,-0.524,-1.68,16000,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-25",31.17,31.298,31.038,31.124,0.451,1.47,8600,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-24",30.63,30.86,30.43,30.673,-0.571,-1.83,23400,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1166,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-03-23",30.98,31.4,30.88,31.244,2.1,55500,{"date":1312,"open":1313,"high":1313,"low":1314,"close":1281,"change":349,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1281},"2026-03-20",31.01,30.575,-2.64,7600,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":88,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-03-19",30.92,31.52,30.9,31.43,0.7,56800,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-18",31.47,31.542,31.122,31.21,-0.312,-0.99,5800,{"date":1335,"open":1336,"high":1337,"low":1336,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-17",31.51,31.66,31.522,0.191,0.61,4900,{"date":1343,"open":1344,"high":1345,"low":1344,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-16",31.19,31.439,31.331,0.461,1.49,4600,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":633,"volume":1357,"transactions":9,"vwap":1355},"2026-03-13",31.22,31.221,30.81,30.87,-0.2,10100,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":72,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-03-12",31.34,31.35,31.025,31.07,-1.61,39200,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":81,"percent_change":58,"volume":1372,"transactions":9,"vwap":1371},"2026-03-11",31.56,31.65,31.405,31.58,28700,{"date":1374,"open":1375,"high":1376,"low":1243,"close":1377,"change":1378,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-03-10",31.28,31.77,31.44,0,15000,{"date":1381,"open":1382,"high":1327,"low":1280,"close":1377,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1377},"2026-03-09",30.62,0.467,1.51,16200,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-06",30.725,31.12,30.66,30.973,-0.207,-0.66,8300,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":836,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-03-05",31.31,31.61,30.791,31.18,-1.92,22500,{"date":1404,"open":1233,"high":1405,"low":1327,"close":1406,"change":1407,"percent_change":614,"volume":1408,"transactions":9,"vwap":1406},"2026-03-04",31.89,31.79,0.11,42700,{"date":1410,"open":1336,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-03",31.78,30.93,31.68,-1.303,-3.95,10800,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-02",32.79,33.080002,32.71,32.983,-0.488,-1.46,19400,{"date":1427,"open":1428,"high":1429,"low":1428,"close":1430,"change":1431,"percent_change":536,"volume":1432,"transactions":9,"vwap":1430},"2026-02-27",33.29,33.529,33.471,0.071,68100,{"date":1434,"open":1435,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":930,"volume":1439,"transactions":9,"vwap":1437},"2026-02-26",33.51,33.31,33.4,-0.191,20800,{"date":1441,"open":621,"high":621,"low":1442,"close":1443,"change":1444,"percent_change":141,"volume":1445,"transactions":9,"vwap":1443},"2026-02-25",33.475,33.591,0.351,5100,{"date":1447,"open":1448,"high":1180,"low":1448,"close":1186,"change":1449,"percent_change":1189,"volume":1450,"transactions":9,"vwap":1186},"2026-02-24",33.02,0.324,24700,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1047,"transactions":9,"vwap":1456},"2026-02-23",33.07,33.131,32.909,32.916,-0.224,-0.68,{"date":1460,"open":1461,"high":1462,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-02-20",32.735,33.14,0.659,2.03,4000,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1469,"change":1106,"percent_change":1471,"volume":1238,"transactions":9,"vwap":1469},"2026-02-19",32.4,32.481,32.24,-0.24,{"date":1473,"open":1474,"high":1462,"low":1475,"close":1476,"change":1477,"percent_change":973,"volume":876,"transactions":9,"vwap":1476},"2026-02-18",32.59,32.466,32.56,0.108,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1378,"volume":1485,"transactions":9,"vwap":1483},"2026-02-17",32.31,32.5,32.18,32.452,0.001,37000,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":583,"volume":1493,"transactions":9,"vwap":1491},"2026-02-13",32.265,32.48,32.235,32.451,-0.003,29200,{"date":1495,"open":1496,"high":1419,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-02-12",32.7,32.43,32.454,-0.225,-0.69,244300,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-02-11",32.51,32.68,32.441,32.679,0.514,1.6,28600,{"date":1512,"open":1513,"high":1210,"low":1514,"close":1515,"change":1244,"percent_change":199,"volume":1516,"transactions":9,"vwap":1515},"2026-02-10",32.28,32.15,32.165,26900,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-02-09",31.98,32.14,31.97,32.080002,0.3,0.94,6700,{"date":1527,"open":1337,"high":1411,"low":1528,"close":1411,"change":1529,"percent_change":793,"volume":1530,"transactions":9,"vwap":1411},"2026-02-06",31.55,0.503,9500,{"date":1532,"open":1533,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":633,"volume":1537,"transactions":9,"vwap":1535},"2026-02-05",31.42,31.2,31.277,-0.203,18400,{"date":1539,"open":1540,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-02-04",31.724,31.361,31.48,-0.094,-0.3,15800,{"date":1547,"open":1548,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":51,"volume":869,"transactions":9,"vwap":1550},"2026-02-03",31.74,31.429,31.574,0.154,{"date":1553,"open":1389,"high":1320,"low":1389,"close":1533,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1533},"2026-02-02",0.031,0.1,17400,{"date":1558,"open":1559,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1445,"transactions":9,"vwap":1561},"2026-01-30",31.71,31.375,31.389,-0.623,-1.95,{"date":1565,"open":1566,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":369,"volume":1570,"transactions":9,"vwap":1568},"2026-01-29",32.23,31.73,32.012001,0.007,9700,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":890,"percent_change":915,"volume":1577,"transactions":9,"vwap":1576},"2026-01-28",32.0099983,32.028999,31.835,32.0050011,9800,{"date":1579,"open":1369,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-01-27",33.12,31.626,31.805,0.531,1.7,11900,{"date":1587,"open":1352,"high":1588,"low":1352,"close":1589,"change":1590,"percent_change":158,"volume":1591,"transactions":9,"vwap":1589},"2026-01-26",31.37,31.274,0.172,12700,{"date":1593,"open":1594,"high":1595,"low":1594,"close":1596,"change":1597,"percent_change":891,"volume":1598,"transactions":9,"vwap":1596},"2026-01-23",30.76,31.13,31.102,0.174,84400,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":199,"volume":1606,"transactions":9,"vwap":1604},"2026-01-22",30.835,31.02,30.8,30.928,0.079,12800,{"date":1608,"open":1594,"high":1297,"low":1390,"close":1609,"change":1610,"percent_change":1611,"volume":779,"transactions":9,"vwap":1609},"2026-01-21",30.849,0.369,1.21,{"date":1613,"open":1614,"high":1382,"low":1615,"close":1264,"change":1616,"percent_change":1204,"volume":1617,"transactions":9,"vwap":1264},"2026-01-20",30.5,30.44,0.008,14300,{"date":1619,"open":1620,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":930,"volume":1379,"transactions":9,"vwap":1622},"2026-01-16",30.51,30.4,30.472,-0.175,{"date":1625,"open":1626,"high":1627,"low":1626,"close":1628,"change":1629,"percent_change":614,"volume":1115,"transactions":9,"vwap":1628},"2026-01-15",30.49,30.75,30.647,0.107,{"date":1631,"open":1632,"high":1412,"low":1621,"close":1633,"change":1634,"percent_change":1524,"volume":1635,"transactions":9,"vwap":1633},"2026-01-14",30.42,30.54,0.284,23600,{"date":1637,"open":1638,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1471,"volume":1642,"transactions":9,"vwap":1640},"2026-01-13",30.46,30.22,30.256,-0.074,73400,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1646,"change":1648,"percent_change":1649,"volume":1450,"transactions":9,"vwap":1646},"2026-01-12",30.31,30.33,30.18,0.298,0.99,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":891,"volume":1657,"transactions":9,"vwap":1655},"2026-01-09",30.01,30.13,29.942,30.032,0.168,8100,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":828,"volume":1665,"transactions":9,"vwap":1663},"2026-01-08",29.91,29.93,29.69,29.864,-0.057,51700,{"date":1667,"open":1652,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-01-07",30.14,29.66,29.921,0.055,0.18,12600,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":952,"volume":1681,"transactions":9,"vwap":1679},"2026-01-06",29.98,30,29.51,29.866,0.196,6600,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1685,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1685},"2026-01-05",29.55,29.67,29.44,0.093,0.31,49700,{"date":1691,"open":1684,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-01-02",29.59,29.479,29.577,0.443,1.52,2100,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":225,"volume":1705,"transactions":9,"vwap":1703},"2025-12-31",29.13,29.178,29.1,29.134,-0.063,4300,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":915,"volume":1713,"transactions":9,"vwap":1711},"2025-12-30",29.195,29.31,29.14,29.197,0.183,5700,{"date":1715,"open":1716,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1158,"volume":916,"transactions":9,"vwap":1718},"2025-12-29",29.030001,28.91,29.014,-0.152,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":189,"volume":1727,"transactions":9,"vwap":1725},"2025-12-26",29.21,29.22,29.049999,29.166,0.129,14000,{"date":1729,"open":1724,"high":1730,"low":1716,"close":1731,"change":1732,"percent_change":973,"volume":1275,"transactions":9,"vwap":1731},"2025-12-24",29.08,29.037001,0.095,{"date":1734,"open":1735,"high":1736,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2025-12-23",28.785,28.942,-0.348,-1.19,9300,{"date":1741,"open":1742,"high":1709,"low":1742,"close":1743,"change":1744,"percent_change":58,"volume":1033,"transactions":9,"vwap":1743},"2025-12-22",29.19,29.29,0.132,{"date":1746,"open":1747,"high":1748,"low":1747,"close":1749,"change":1750,"percent_change":1323,"volume":1465,"transactions":9,"vwap":1749},"2025-12-19",29.096001,29.27,29.158,0.203,{"date":1752,"open":1717,"high":1753,"low":1754,"close":1755,"change":536,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-12-18",29.039,28.88,28.955,0.73,2800,{"date":1759,"open":1760,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1011,"volume":814,"transactions":9,"vwap":1762},"2025-12-17",29.01,28.704,28.745,-0.195,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":723,"volume":1771,"transactions":9,"vwap":1769},"2025-12-16",28.965,28.98,28.87,28.94,-0.279,3000,{"date":1773,"open":1774,"high":1774,"low":1775,"close":1775,"change":1776,"percent_change":734,"volume":1777,"transactions":9,"vwap":1775},"2025-12-15",29.38,29.219,0.066,4100,{"date":1779,"open":1780,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":349,"volume":1784,"transactions":9,"vwap":1782},"2025-12-12",29.345,29.137,29.153,-0.244,4400,{"date":1786,"open":1709,"high":1787,"low":1709,"close":1788,"change":1789,"percent_change":1228,"volume":1790,"transactions":9,"vwap":1788},"2025-12-11",29.47,29.397,0.048,8000,{"date":1792,"open":1793,"high":1794,"low":1793,"close":1794,"change":1795,"percent_change":996,"volume":1796,"transactions":9,"vwap":1794},"2025-12-10",29.15,29.349,0.236,7000,{"date":1798,"open":1799,"high":1800,"low":1799,"close":1801,"change":1802,"percent_change":390,"volume":975,"transactions":9,"vwap":1801},"2025-12-09",29.0090008,29.16,29.113,-0.027,{"date":1804,"open":1723,"high":1748,"low":1805,"close":1710,"change":1356,"percent_change":1458,"volume":1465,"transactions":9,"vwap":1710},"2025-12-08",29.12,{"date":1807,"open":1808,"high":1809,"low":1709,"close":1810,"change":1811,"percent_change":1688,"volume":1080,"transactions":9,"vwap":1810},"2025-12-05",29.53,29.58,29.34,0.09,{"date":1813,"open":1814,"high":1743,"low":1815,"close":1816,"change":1732,"percent_change":973,"volume":1817,"transactions":9,"vwap":1816},"2025-12-04",29.209,29.192,29.25,2700,{"date":1819,"open":1820,"high":1821,"low":1820,"close":1822,"change":1704,"percent_change":225,"volume":1757,"transactions":9,"vwap":1822},"2025-12-03",29.11,29.17,29.155,{"date":1824,"open":1742,"high":1825,"low":1805,"close":1825,"change":1826,"percent_change":80,"volume":1827,"transactions":9,"vwap":1825},"2025-12-02",29.218,0.098,11300,{"date":1829,"open":1830,"high":1831,"low":1805,"close":1805,"change":1832,"percent_change":575,"volume":1784,"transactions":9,"vwap":1805},"2025-12-01",29.18,29.2,-0.046,{"date":1834,"open":1820,"high":1725,"low":1820,"close":1725,"change":733,"percent_change":995,"volume":1835,"transactions":9,"vwap":1725},"2025-11-28",200,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1839,"change":890,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-11-26",28.975,29.086,28.96,0.69,5400,{"date":1844,"open":1845,"high":1717,"low":1846,"close":1847,"change":1848,"percent_change":95,"volume":869,"transactions":9,"vwap":1847},"2025-11-25",28.79,28.75,28.886,0.146,{"date":1850,"open":1851,"high":1852,"low":1851,"close":1852,"change":1853,"percent_change":106,"volume":1854,"transactions":9,"vwap":1852},"2025-11-24",28.44,28.74,0.07,1800,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":81,"volume":1862,"transactions":9,"vwap":1860},"2025-11-21",28.39,28.86,28.38,28.67,0.041,18800,{"date":1864,"open":1702,"high":1702,"low":1865,"close":1866,"change":1867,"percent_change":751,"volume":1868,"transactions":9,"vwap":1866},"2025-11-20",28.625,28.629,-0.242,6100,{"date":1870,"open":1871,"high":1872,"low":1871,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-11-19",28.77,28.972,28.871,-0.016,-0.06,11500,{"date":1878,"open":1879,"high":1840,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-11-18",28.829,28.887,-0.183,-0.63,7700,{"date":1885,"open":1774,"high":1774,"low":1767,"close":1886,"change":1887,"percent_change":1152,"volume":1739,"transactions":9,"vwap":1886},"2025-11-17",29.07,-0.317,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-11-14",29.3,29.464,29.296,29.387,0.037,0.13,12000,{"date":1898,"open":1809,"high":1899,"low":1900,"close":1900,"change":1901,"percent_change":706,"volume":1902,"transactions":9,"vwap":1900},"2025-11-13",29.61,29.35,-0.305,6800,{"date":1904,"open":1684,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":126,"volume":1909,"transactions":9,"vwap":1907},"2025-11-12",30.125,29.45,29.655,0.139,17800,{"date":1911,"open":1787,"high":1912,"low":1906,"close":1913,"change":1914,"percent_change":1915,"volume":1033,"transactions":9,"vwap":1913},"2025-11-11",29.565,29.516,0.198,0.68,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1642,"transactions":9,"vwap":1921},"2025-11-10",29.238,29.43,29.141,29.318,0.341,1.18,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-11-07",28.84,28.989,28.795,28.977,-0.083,-0.29,8700,{"date":1934,"open":1935,"high":1793,"low":1767,"close":1936,"change":1937,"percent_change":655,"volume":1020,"transactions":9,"vwap":1936},"2025-11-06",29.117,29.059999,-0.093,{"date":1939,"open":1845,"high":1722,"low":1845,"close":1782,"change":1940,"percent_change":1189,"volume":1941,"transactions":9,"vwap":1782},"2025-11-05",0.283,11000,{"date":1943,"open":1944,"high":1760,"low":1945,"close":1768,"change":462,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1768},"2025-11-04",28.9,28.855,-1.3,100700,{"date":1949,"open":1722,"high":1743,"low":1700,"close":1816,"change":1339,"percent_change":952,"volume":1941,"transactions":9,"vwap":1816},"2025-11-03",{"date":1951,"open":1716,"high":1952,"low":1840,"close":1952,"change":1492,"percent_change":583,"volume":1953,"transactions":9,"vwap":1952},"2025-10-31",29.059,12500,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":869,"transactions":9,"vwap":1959},"2025-10-30",29.042999,29.129,29.0049992,29.062,-0.217,-0.74,{"date":1963,"open":1810,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1316,"transactions":9,"vwap":1966},"2025-10-29",29.419,29.26,29.279,0.113,0.39,{"date":1970,"open":1971,"high":1918,"low":1971,"close":1725,"change":1253,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1725},"2025-10-28",29.00099945,0.15,3300,{"date":1975,"open":1805,"high":1710,"low":1976,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-10-27",29.063999,29.123,0.173,0.6,3800,{"date":1982,"open":1983,"high":1984,"low":1717,"close":1985,"change":1986,"percent_change":987,"volume":1987,"transactions":9,"vwap":1985},"2025-10-24",28.99,29,28.95,0.091,21800,{"date":1989,"open":1990,"high":1717,"low":1990,"close":1991,"change":1992,"percent_change":537,"volume":814,"transactions":9,"vwap":1991},"2025-10-23",28.69,28.859,0.169,{"date":1994,"open":1852,"high":1871,"low":1995,"close":1990,"change":1996,"percent_change":1523,"volume":1229,"transactions":9,"vwap":1990},"2025-10-22",28.6,0.087,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-10-21",28.64,28.66,28.55,28.603,-0.227,-0.79,205100,{"date":2007,"open":2008,"high":2009,"low":1999,"close":2009,"change":2010,"percent_change":808,"volume":2011,"transactions":9,"vwap":2009},"2025-10-20",28.665,28.83,0.322,65100,{"date":2013,"open":2014,"high":2015,"low":2014,"close":2016,"change":2017,"percent_change":1523,"volume":2018,"transactions":9,"vwap":2016},"2025-10-17",28.389,28.57,28.508,0.086,64300,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":981,"volume":1842,"transactions":9,"vwap":2024},"2025-10-16",28.49,28.58,28.41,28.422,0.325,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":1697,"transactions":9,"vwap":2031},"2025-10-15",28.1,28.12,28.07,28.097,0.237,0.85,{"date":2035,"open":2036,"high":2037,"low":2036,"close":2038,"change":1641,"percent_change":215,"volume":2039,"transactions":9,"vwap":2038},"2025-10-14",27.73,27.899,27.86,2000,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-10-13",27.79,27.971,27.78,27.934,0.584,2.14,7100,{"date":2050,"open":2051,"high":2052,"low":25,"close":25,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":25},"2025-10-10",28.040001,28.13,-0.696,-2.48,5600,{"date":2057,"open":2058,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":904,"volume":2062,"transactions":9,"vwap":2060},"2025-10-09",28.193,28.01,28.046,-0.128,6400,{"date":2064,"open":2065,"high":2066,"low":2065,"close":2067,"change":1895,"percent_change":136,"volume":1316,"transactions":9,"vwap":2067},"2025-10-08",28.11,28.189,28.174,{"date":2069,"open":2070,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":2074,"volume":1357,"transactions":9,"vwap":2072},"2025-10-07",28.261,28.02,28.044001,-0.184,-0.65,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":106,"volume":2082,"transactions":9,"vwap":2080},"2025-10-06",28.247,28.25,28.18,28.228,0.068,1900,{"date":2084,"open":2085,"high":2086,"low":2085,"close":2085,"change":1477,"percent_change":909,"volume":2087,"transactions":9,"vwap":2085},"2025-10-03",28.16,28.24,3900,{"date":2089,"open":2065,"high":2079,"low":2090,"close":2091,"change":2092,"percent_change":1407,"volume":1033,"transactions":9,"vwap":2091},"2025-10-02",27.941,28.052,0.032,{"date":2094,"open":2051,"high":2028,"low":2095,"close":2071,"change":1551,"percent_change":158,"volume":1349,"transactions":9,"vwap":2071},"2025-10-01",27.97,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2099,"change":1996,"percent_change":1688,"volume":2101,"transactions":9,"vwap":2099},"2025-09-30",27.855,27.866,27.835,1300,{"date":2103,"open":2042,"high":2104,"low":2105,"close":2105,"change":2106,"percent_change":44,"volume":2107,"transactions":9,"vwap":2105},"2025-09-29",27.809,27.779,0.133,1100,{"date":2109,"open":2110,"high":2111,"low":2110,"close":2112,"change":2113,"percent_change":-6,"volume":2087,"transactions":9,"vwap":2112},"2025-09-26",27.56,27.65,27.646,-0.001,{"date":2115,"open":2116,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":2120,"volume":2039,"transactions":9,"vwap":2118},"2025-09-25",27.67,27.62,27.647,-0.273,-0.98,{"date":2122,"open":2123,"high":2123,"low":2124,"close":2125,"change":1960,"percent_change":2126,"volume":2087,"transactions":9,"vwap":2125},"2025-09-24",28.049999,27.88,27.92,-0.77,{"date":2128,"open":2129,"high":2130,"low":2065,"close":2131,"change":2132,"percent_change":224,"volume":2133,"transactions":9,"vwap":2131},"2025-09-23",28.136,28.17,28.137,-0.023,28100,{"date":2135,"open":2136,"high":2136,"low":2059,"close":2085,"change":583,"percent_change":2137,"volume":1771,"transactions":9,"vwap":2085},"2025-09-22",28.2,-0.04,{"date":2139,"open":2140,"high":2130,"low":2141,"close":2130,"change":2142,"percent_change":536,"volume":2143,"transactions":9,"vwap":2130},"2025-09-19",28.09,28.084999,0.06,1700,{"date":2145,"open":2130,"high":2130,"low":2065,"close":2065,"change":2146,"percent_change":2147,"volume":2039,"transactions":9,"vwap":2065},"2025-09-18",-0.077,-0.27,{"date":2149,"open":2150,"high":2151,"low":2150,"close":2152,"change":1811,"percent_change":987,"volume":2153,"transactions":9,"vwap":2152},"2025-09-17",28.169,28.21,28.187,1200,{"date":2155,"open":2065,"high":2079,"low":2156,"close":2031,"change":81,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2031},"2025-09-16",27.975,0.5,1400,{"date":2160,"open":2161,"high":2162,"low":2161,"close":2163,"change":2164,"percent_change":493,"volume":1080,"transactions":9,"vwap":2163},"2025-09-15",27.85,28.08,27.957,0.158,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":111,"volume":2172,"transactions":9,"vwap":2170},"2025-09-12",27.8,27.84,27.74,27.799,-0.048,15200,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2176,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2176},"2025-09-11",27.71,27.847,27.7,0.308,1.12,1500,{"date":2182,"open":2183,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":175,"transactions":9,"vwap":2185},"2025-09-10",27.58,27.53,27.539,0.239,0.88,{"date":2189,"open":2190,"high":2191,"low":2190,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-09-09",27.21,27.36,27.3,0.116,0.43,5300,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2199,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2199},"2025-09-08",27.15,27.184,27.125,0.114,0.42,20000,{"date":2205,"open":2206,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":2039,"transactions":9,"vwap":2208},"2025-09-05",27.11,27.023001,27.07,0.216,0.8,{"date":2212,"open":2213,"high":2214,"low":2213,"close":2215,"change":1094,"percent_change":2216,"volume":2048,"transactions":9,"vwap":2215},"2025-09-04",26.728,26.89,26.854,-0.07,{"date":2218,"open":2219,"high":2220,"low":2219,"close":2220,"change":1671,"percent_change":536,"volume":2221,"transactions":9,"vwap":2220},"2025-09-03",26.81,26.874,1600,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":236,"volume":2229,"transactions":9,"vwap":2227},"2025-09-02",26.868,26.929,26.69,26.819,-0.076,63500,{"date":2231,"open":2232,"high":2233,"low":2232,"close":2234,"change":1471,"percent_change":2235,"volume":2180,"transactions":9,"vwap":2234},"2025-08-29",26.855,26.93,26.895,-0.88,{"date":2237,"open":2208,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":1078,"volume":2242,"transactions":9,"vwap":2240},"2025-08-28",27.17,27.059999,27.135,0.206,2600,{"date":2244,"open":2219,"high":2233,"low":2245,"close":2225,"change":2246,"percent_change":2247,"volume":2039,"transactions":9,"vwap":2225},"2025-08-27",26.78,-0.148,-0.55,{"date":2249,"open":2250,"high":2251,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-08-26",27.01,27.077,-0.058,-0.21,600,{"date":2256,"open":2198,"high":2257,"low":2206,"close":2240,"change":1066,"percent_change":2247,"volume":2180,"transactions":9,"vwap":2240},"2025-08-25",27.25,{"date":2259,"open":2260,"high":2261,"low":2260,"close":2262,"change":2263,"percent_change":1348,"volume":2039,"transactions":9,"vwap":2262},"2025-08-22",26.99,27.33,27.285,0.401,{"date":2265,"open":2266,"high":2266,"low":2267,"close":2267,"change":2268,"percent_change":2269,"volume":2158,"transactions":9,"vwap":2267},"2025-08-21",26.905,26.884,-0.039,-0.14,{"date":2271,"open":2214,"high":2272,"low":2273,"close":2272,"change":2274,"percent_change":583,"volume":916,"transactions":9,"vwap":2272},"2025-08-20",26.923,26.833,-0.002,{"date":2276,"open":2250,"high":2250,"low":2277,"close":2277,"change":111,"percent_change":1882,"volume":2278,"transactions":9,"vwap":2277},"2025-08-19",26.925,700,{"date":2280,"open":2281,"high":2282,"low":2281,"close":2283,"change":813,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-08-18",27.073,27.13,27.094999,0.19,2900,{"date":2287,"open":2288,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":418,"volume":2153,"transactions":9,"vwap":2290},"2025-08-15",27.1,27.040001,27.044001,0.046,{"date":2293,"open":2294,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":2298,"volume":1817,"transactions":9,"vwap":2296},"2025-08-14",27.030001,26.945,26.998,-0.277,-1.02,{"date":2300,"open":2301,"high":2301,"low":2302,"close":2302,"change":2303,"percent_change":567,"volume":2304,"transactions":9,"vwap":2302},"2025-08-13",27.29,27.275,0.175,2300,{"date":2306,"open":2307,"high":2308,"low":2307,"close":2288,"change":2309,"percent_change":2310,"volume":2304,"transactions":9,"vwap":2288},"2025-08-12",26.88,27.12,0.361,1.35,{"date":2312,"open":2313,"high":2313,"low":2314,"close":2314,"change":2315,"percent_change":2316,"volume":1757,"transactions":9,"vwap":2314},"2025-08-11",26.84,26.739,-0.106,-0.39,{"date":2318,"open":2319,"high":2320,"low":2219,"close":2321,"change":1776,"percent_change":743,"volume":1445,"transactions":9,"vwap":2321},"2025-08-08",26.85,26.92,26.845,{"date":2323,"open":2319,"high":2319,"low":2324,"close":2325,"change":2326,"percent_change":915,"volume":869,"transactions":9,"vwap":2325},"2025-08-07",26.774,26.779,0.167,{"date":2328,"open":2329,"high":2330,"low":2329,"close":2331,"change":2332,"percent_change":1688,"volume":2333,"transactions":9,"vwap":2331},"2025-08-06",26.54,26.615,26.612,0.082,800,{"date":2335,"open":2336,"high":2336,"low":2337,"close":2337,"change":81,"percent_change":101,"volume":2338,"transactions":9,"vwap":2337},"2025-08-05",26.556,26.53,300,{"date":2340,"open":2341,"high":2341,"low":2342,"close":2341,"change":2343,"percent_change":2344,"volume":2221,"transactions":9,"vwap":2341},"2025-08-04",26.39,26.34,0.306,1.17,{"date":2346,"open":2347,"high":2347,"low":2348,"close":2349,"change":1832,"percent_change":207,"volume":2350,"transactions":9,"vwap":2349},"2025-08-01",26.11,26.030001,26.084,900,{"date":2352,"open":2353,"high":2353,"low":2353,"close":2353,"change":2354,"percent_change":2355,"volume":2350,"transactions":9,"vwap":2353},"2025-07-31",26.13,-0.246,-0.93,{"date":2357,"open":2358,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":960,"volume":1697,"transactions":9,"vwap":2360},"2025-07-30",26.479,26.355,26.376,-0.121,{"date":2363,"open":2364,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":743,"volume":1757,"transactions":9,"vwap":2366},"2025-07-29",26.505,26.471,26.497,0.067,{"date":2369,"open":2370,"high":2370,"low":2371,"close":2372,"change":1066,"percent_change":483,"volume":1757,"transactions":9,"vwap":2372},"2025-07-28",26.51,26.365,26.43,{"date":2374,"open":2375,"high":2376,"low":2375,"close":2377,"change":2061,"percent_change":2378,"volume":1697,"transactions":9,"vwap":2377},"2025-07-25",26.545,26.64,26.58,-0.48,{"date":2380,"open":2381,"high":2381,"low":2382,"close":2382,"change":2383,"percent_change":804,"volume":2107,"transactions":9,"vwap":2382},"2025-07-24",26.755,26.708,-0.096,{"date":2385,"open":2386,"high":2313,"low":2386,"close":2387,"change":2388,"percent_change":1756,"volume":1060,"transactions":9,"vwap":2387},"2025-07-23",26.721,26.804,0.193,{"date":2390,"open":2329,"high":2391,"low":2392,"close":2393,"change":2132,"percent_change":390,"volume":1713,"transactions":9,"vwap":2393},"2025-07-22",26.63,26.495,26.611,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":1323,"volume":1465,"transactions":9,"vwap":2399},"2025-07-21",26.72,26.749,26.62,26.634,0.186,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2405,"change":2406,"percent_change":575,"volume":2407,"transactions":9,"vwap":2405},"2025-07-18",26.515,26.57,26.448,-0.043,123700,{"date":2409,"open":2410,"high":2411,"low":2410,"close":2411,"change":2412,"percent_change":536,"volume":1854,"transactions":9,"vwap":2411},"2025-07-17",26.38,26.491,0.056,{"date":2414,"open":2415,"high":2416,"low":2415,"close":2417,"change":2418,"percent_change":369,"volume":2153,"transactions":9,"vwap":2417},"2025-07-16",26.27,26.438,26.435,0.005,{"date":2420,"open":2372,"high":2421,"low":2422,"close":2372,"change":2274,"percent_change":583,"volume":1537,"transactions":9,"vwap":2372},"2025-07-15",26.5,26.4,{"date":2424,"open":2425,"high":2426,"low":2341,"close":2427,"change":2428,"percent_change":614,"volume":2242,"transactions":9,"vwap":2427},"2025-07-14",26.42,26.46,26.432,0.092,{"date":2430,"open":2431,"high":2425,"low":2432,"close":2342,"change":2433,"percent_change":722,"volume":2434,"transactions":9,"vwap":2342},"2025-07-11",26.41,26.32,-0.086,2200,{"date":2436,"open":2372,"high":2437,"low":2342,"close":2438,"change":2439,"percent_change":37,"volume":2440,"transactions":9,"vwap":2438},"2025-07-10",26.47,26.426,0.152,10400,{"date":2442,"open":2443,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":428,"volume":175,"transactions":9,"vwap":2445},"2025-07-09",26.35,26.25,26.274,0.003,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":1732,"percent_change":2453,"volume":2039,"transactions":9,"vwap":2452},"2025-07-08",26.227,26.28,26.222,26.271,0.36,{"date":2455,"open":2444,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2458},"2025-07-07",26.33,26.165,26.176,-0.451,-1.69,6500,{"date":2463,"open":2464,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":380,"volume":2278,"transactions":9,"vwap":2466},"2025-07-03",26.636,26.609,26.627,0.144,{"date":2469,"open":2470,"high":2471,"low":2470,"close":2472,"change":2473,"percent_change":891,"volume":1777,"transactions":9,"vwap":2472},"2025-07-02",26.37,26.49,26.483,0.147,{"date":2475,"open":2476,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":2142,"volume":2480,"transactions":9,"vwap":2478},"2025-07-01",26.338,26.334,26.336,0.016,400,{"date":2482,"open":2483,"high":2456,"low":2483,"close":2432,"change":2484,"percent_change":1175,"volume":2087,"transactions":9,"vwap":2432},"2025-06-30",26.12,0.202,{"date":2486,"open":2487,"high":2487,"low":2488,"close":2489,"change":2490,"percent_change":215,"volume":1980,"transactions":9,"vwap":2489},"2025-06-27",26.17,26.094999,26.118,-0.067,{"date":2492,"open":2493,"high":2494,"low":2493,"close":2495,"change":2496,"percent_change":44,"volume":1316,"transactions":9,"vwap":2495},"2025-06-26",26.105,26.22,26.185,0.126,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":2503,"percent_change":2504,"volume":2242,"transactions":9,"vwap":2502},"2025-06-25",25.83,26.14,25.82,26.059,-0.361,-1.37,{"date":2506,"open":2422,"high":2425,"low":2507,"close":2425,"change":2157,"percent_change":2508,"volume":2087,"transactions":9,"vwap":2425},"2025-06-24",26.347,1.93,{"date":2510,"open":2511,"high":2512,"low":2511,"close":2512,"change":2513,"percent_change":996,"volume":2180,"transactions":9,"vwap":2512},"2025-06-23",25.75,25.92,0.209,{"date":2515,"open":2516,"high":2516,"low":2517,"close":2518,"change":2519,"percent_change":2247,"volume":2153,"transactions":9,"vwap":2518},"2025-06-20",25.855,25.71,25.711,-0.143,{"date":2521,"open":2522,"high":2522,"low":2523,"close":2523,"change":2524,"percent_change":1471,"volume":2107,"transactions":9,"vwap":2523},"2025-06-18",25.949,25.854,-0.062,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2529,"change":2530,"percent_change":1046,"volume":2158,"transactions":9,"vwap":2529},"2025-06-17",25.98,26.108,25.916,-0.251,{"date":2532,"open":2444,"high":2444,"low":2533,"close":2533,"change":2534,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2533},"2025-06-16",26.167,0.276,1.07,500,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2541,"change":2297,"percent_change":2542,"volume":2333,"transactions":9,"vwap":2541},"2025-06-13",25.903,25.982,25.891,-1.06,{"date":2544,"open":2545,"high":2494,"low":2483,"close":2546,"change":2547,"percent_change":1523,"volume":1771,"transactions":9,"vwap":2546},"2025-06-12",26.15,26.168,0.077,{"date":2549,"open":2347,"high":2550,"low":2349,"close":2551,"change":2552,"percent_change":909,"volume":1784,"transactions":9,"vwap":2551},"2025-06-11",26.19,26.091,0.099,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":2559,"percent_change":1078,"volume":2560,"transactions":9,"vwap":2558},"2025-06-10",25.99,26.039,25.929,25.992,0.197,21100,{"date":2562,"open":2563,"high":2564,"low":2563,"close":2565,"change":2566,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2565},"2025-06-09",25.64,25.85,25.795,0.211,0.82,34800,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2547,"percent_change":1523,"volume":1757,"transactions":9,"vwap":2574},"2025-06-06",25.59,25.65,25.58,25.584,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":2581,"percent_change":22,"volume":2582,"transactions":9,"vwap":2580},"2025-06-05",25.539,25.61,25.48,25.507,0.102,5500,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":2589,"percent_change":2590,"volume":1757,"transactions":9,"vwap":2588},"2025-06-04",25.378,25.427,25.351,25.405,0.265,1.05,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":520,"percent_change":890,"volume":2597,"transactions":9,"vwap":2596},"2025-06-03",25.15,25.17,25.040001,25.14,2500,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2601,"change":2603,"percent_change":126,"volume":2143,"transactions":9,"vwap":2601},"2025-06-02",25.030001,25.09,25.021999,0.118,{"date":2605,"open":2606,"high":2606,"low":2607,"close":2608,"change":2530,"percent_change":2609,"volume":1854,"transactions":9,"vwap":2608},"2025-05-30",24.995,24.9,24.972,-1,{"date":2611,"open":2612,"high":2612,"low":2613,"close":2614,"change":2615,"percent_change":126,"volume":2143,"transactions":9,"vwap":2614},"2025-05-29",25.244,25.18,25.223,0.119,{"date":2617,"open":2618,"high":2593,"low":2619,"close":2619,"change":2620,"percent_change":1066,"volume":2153,"transactions":9,"vwap":2619},"2025-05-28",25.142,25.104,-0.038,{"date":2622,"open":2623,"high":2624,"low":2601,"close":2618,"change":2625,"percent_change":520,"volume":2626,"transactions":9,"vwap":2618},"2025-05-27",25.16,25.172,0.013,2400,{"date":2628,"open":2601,"high":2629,"low":2630,"close":2629,"change":2193,"percent_change":136,"volume":1757,"transactions":9,"vwap":2629},"2025-05-23",25.129,25.041,{"date":2632,"open":2633,"high":2601,"low":2634,"close":2635,"change":1094,"percent_change":224,"volume":2636,"transactions":9,"vwap":2635},"2025-05-22",25.051001,24.67,25.013,3700,{"date":2638,"open":2639,"high":2639,"low":2640,"close":2640,"change":2641,"percent_change":2253,"volume":2143,"transactions":9,"vwap":2640},"2025-05-21",25.23,25.033001,-0.052,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2645,"change":1543,"percent_change":2647,"volume":2304,"transactions":9,"vwap":2645},"2025-05-20",25.07,25.084999,25.052,-0.37,{"date":2649,"open":2650,"high":2651,"low":2650,"close":2651,"change":2332,"percent_change":973,"volume":2087,"transactions":9,"vwap":2651},"2025-05-19",25.059999,25.179,{"date":2653,"open":2654,"high":2655,"low":2654,"close":2655,"change":1671,"percent_change":88,"volume":175,"transactions":9,"vwap":2655},"2025-05-16",25.042999,25.097,{"date":2657,"open":2658,"high":2601,"low":2659,"close":2660,"change":2092,"percent_change":1895,"volume":2304,"transactions":9,"vwap":2660},"2025-05-15",25.025,25,25.042,{"date":2662,"open":2600,"high":2601,"low":2663,"close":2664,"change":2665,"percent_change":890,"volume":1883,"transactions":9,"vwap":2664},"2025-05-14",24.99,25.01,0.049,{"date":2667,"open":2607,"high":2600,"low":2607,"close":2668,"change":2669,"percent_change":2210,"volume":2107,"transactions":9,"vwap":2668},"2025-05-13",24.961,0.199,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":2676,"percent_change":2677,"volume":1973,"transactions":9,"vwap":2675},"2025-05-12",24.715,24.81,24.71,24.762,0.421,1.73,{"date":2679,"open":2680,"high":2680,"low":2681,"close":2681,"change":2682,"percent_change":2590,"volume":2683,"transactions":9,"vwap":2681},"2025-05-09",24.375,24.341,0.253,4500,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2688,"change":2689,"percent_change":644,"volume":2285,"transactions":9,"vwap":2688},"2025-05-08",24.15,24.17,24.087999,-0.101,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":2696,"percent_change":2126,"volume":1777,"transactions":9,"vwap":2695},"2025-05-07",24.18,24.25,24.14,24.189,-0.188,{"date":2698,"open":2699,"high":2700,"low":2699,"close":2701,"change":1094,"percent_change":224,"volume":2221,"transactions":9,"vwap":2701},"2025-05-06",24.21,24.43,24.377,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2706,"change":2400,"percent_change":1175,"volume":853,"transactions":9,"vwap":2706},"2025-05-05",24.46,24.47,24.397,{"date":2708,"open":2693,"high":2693,"low":2699,"close":2709,"change":2710,"percent_change":696,"volume":2101,"transactions":9,"vwap":2709},"2025-05-02",24.211,0.465,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2715,"change":2716,"percent_change":804,"volume":2626,"transactions":9,"vwap":2715},"2025-05-01",23.797,23.8,23.746,-0.085,{"date":2718,"open":2719,"high":2720,"low":2719,"close":2720,"change":2721,"percent_change":1245,"volume":1854,"transactions":9,"vwap":2720},"2025-04-30",23.74,23.831,0.064,{"date":2723,"open":2724,"high":2725,"low":2724,"close":2726,"change":1744,"percent_change":891,"volume":2727,"transactions":9,"vwap":2726},"2025-04-29",23.725,23.79,23.767,5000,{"date":2729,"open":2730,"high":2730,"low":2731,"close":2732,"change":2142,"percent_change":743,"volume":1465,"transactions":9,"vwap":2732},"2025-04-28",23.64,23.49,23.635,{"date":2734,"open":177,"high":2735,"low":177,"close":2735,"change":2736,"percent_change":2737,"volume":1777,"transactions":9,"vwap":2735},"2025-04-25",23.575,-0.095,-0.4,{"date":181,"open":2739,"high":2740,"low":2739,"close":2741,"change":2742,"percent_change":995,"volume":787,"transactions":9,"vwap":2741},23.605,23.685,23.67,0.065]