[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RSEE":3,"homepage-market-summary":26,"stock-historical-RSEE":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"RSEE","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},"Rareview Systematic Equity ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},39.845,39.85,39.88,39.79,39.5891,0.2559,0.65,6155.125486,40.38,31.83,6698.3870944860555,93.7,1133,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":63,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":63,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",0.53,202,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.24,54.01,{"name":106,"etf":107,"change":108,"price":109,"is_up":63},"Healthcare","XLV",-0.17,167.09,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.47,63.75,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.46,49.73,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.04,111.65,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":157,"name":158,"price":159,"change":133,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":161,"name":162,"price":163,"change":41,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":165,"name":166,"price":167,"change":168,"is_up":63},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":21,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":13,"start_date":178,"end_date":5},26.1,6315,2304795.160716,51.63,"2025-04-24",[180,183,192,202,213,223,233,243,254,263,273,281,291,301,309,318,327,336,346,356,365,375,386,397,407,416,424,434,443,452,462,470,478,485,495,503,510,518,527,535,542,550,558,567,575,584,593,602,613,621,630,639,649,659,667,675,684,690,698,706,716,723,730,738,745,754,762,767,774,780,787,794,800,808,816,823,829,836,843,850,856,863,871,879,887,894,900,907,912,920,926,931,937,943,949,955,961,965,973,980,985,992,998,1004,1010,1017,1024,1032,1038,1045,1052,1060,1067,1074,1082,1088,1095,1102,1108,1115,1121,1129,1135,1142,1150,1156,1163,1171,1178,1184,1188,1194,1201,1207,1213,1219,1224,1231,1238,1245,1251,1258,1267,1271,1276,1284,1293,1299,1306,1313,1321,1329,1336,1343,1349,1354,1359,1367,1373,1380,1384,1389,1394,1400,1404,1411,1418,1424,1431,1436,1442,1448,1454,1459,1467,1471,1476,1483,1490,1497,1502,1508,1513,1518,1524,1528,1536,1543,1547,1552,1559,1566,1572,1580,1585,1592,1597,1602,1607,1612,1620,1626,1633,1640,1646,1652,1657,1662,1667,1672,1678,1681,1687,1692,1697,1703,1709,1715,1721,1727,1733,1739,1746,1752,1759,1766,1771,1777,1783,1789,1796,1803,1807,1810,1816,1822,1827,1831,1835,1841,1847,1854,1860,1866,1871,1877,1883,1889,1895,1900,1905,1910,1914,1919,1924,1929,1934,1938,1943,1951,1957,1961,1966,1971,1975,1980,1985,1990,1997,2004,2009,2015,2019,2024,2030,2036,2043,2052,2056,2063,2068,2074,2082,2088,2093,2100,2104,2109,2114,2118,2124,2130,2137,2143,2149,2155,2161,2168,2175,2179,2183,2188,2193,2200,2204,2212,2218,2222,2229,2235,2240,2246,2252,2257,2262,2268,2275,2282,2286,2291,2295,2300,2305,2311,2319,2324,2330,2338,2345,2353,2359,2364,2369,2374,2381,2388,2395,2401,2408,2414,2420,2426,2434,2440,2447,2453,2461,2468,2474,2479,2486,2492,2500,2508,2516,2523,2529,2535,2542,2547,2553,2558,2564,2571,2577],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":181,"vwap":182},56,39.8434,{"date":184,"open":185,"high":186,"low":185,"close":17,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-05",39.3901,39.7056,0.3355,0.85,5015.1809,58,39.5461,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-02",39.34,39.161,39.2536,0.4714,1.22,4907.1809,43,39.2297,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",38.61,38.83,38.52,38.7822,-0.0378,-0.1,2753.1809,55,38.63,{"date":214,"open":215,"high":216,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-30",39.1445,39.15,38.82,-0.124,-0.32,8514.1809,109,39.0323,{"date":224,"open":225,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-29",38.99,38.94,38.944,-0.0558,-0.14,7641.1809,61,38.9426,{"date":234,"open":235,"high":236,"low":217,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-28",39.17,39.2,38.9998,-0.4495,-1.14,5307.1809,44,39.1409,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-25",39.2301,40.0907,39.21,39.4493,0.3206,0.82,5254.1809,45,39.4054,{"date":255,"open":256,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":252,"vwap":262},"2026-09-24",39.1599,39.0701,39.1287,-0.0879,-0.22,950.504,39.0707,{"date":264,"open":265,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",39.55,39.14,39.2166,-0.6734,-1.69,3201.2059,50,39.2497,{"date":274,"open":275,"high":276,"low":277,"close":276,"change":278,"percent_change":155,"volume":279,"transactions":231,"vwap":280},"2026-09-22",39.81,39.89,39.76,0.2163,1745.13433,39.8123,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":181,"vwap":290},"2026-09-21",39.4,39.72,39.335,39.6737,0.8848,2.28,5792.1809,39.5794,{"date":292,"open":293,"high":294,"low":295,"close":294,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-18",38.66,38.7889,38.57,-0.0511,-0.13,15208.1116,48,38.6278,{"date":302,"open":205,"high":303,"low":205,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":200,"vwap":308},"2026-09-17",38.87,38.84,0.6634,1.74,1963.7986,38.8437,{"date":310,"open":311,"high":295,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-16",38.54,38.1766,-0.1604,-0.42,1919.2326,39,38.542,{"date":319,"open":320,"high":321,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":241,"vwap":326},"2026-09-15",38.37,38.379,38.337,-0.3131,-0.81,1502.9331,38.3719,{"date":328,"open":329,"high":217,"low":206,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",38.59,38.6501,-0.4165,-1.07,15897.9331,127,38.6137,{"date":337,"open":338,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",39.12,39.02,39.0666,0.4846,1.26,6275.6151,67,39.0799,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":181,"vwap":355},"2026-09-10",38.77,38.775,38.55,38.582,-0.563,-1.44,34416.9331,38.647,{"date":357,"open":358,"high":358,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",39.325,39.145,-0.315,-0.8,4105.9331,52,39.2066,{"date":366,"open":367,"high":368,"low":369,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",39.565,39.669,39.46,-0.2511,-0.63,7867.9331,97,39.6135,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",39.73,39.77,39.68,39.7111,0.0418,0.11,66203.9331,42,39.7496,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",39.36,39.69,39.3,39.6693,0.5411,1.38,81785.9331,53,39.6645,{"date":398,"open":399,"high":216,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",39.13,39.11,39.1282,0.2336,0.6,1565.5521,36,39.1163,{"date":408,"open":316,"high":409,"low":410,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",39.08,38.8946,-0.4934,-1.25,27053.2661,159,38.9837,{"date":417,"open":388,"high":418,"low":419,"close":418,"change":420,"percent_change":219,"volume":421,"transactions":422,"vwap":423},"2026-08-31",39.388,39.29,-0.1263,1562.876,60,39.3364,{"date":425,"open":426,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",39.84,39.455,39.5143,-0.2413,-0.61,1002.876,33,39.599,{"date":435,"open":436,"high":378,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",39.57,39.7556,0.2828,0.72,4426.94,78,39.6973,{"date":444,"open":445,"high":445,"low":369,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-26",39.67,39.4728,-0.042,-0.11,1762.94,41,39.538,{"date":453,"open":454,"high":455,"low":456,"close":455,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-25",39.4999,39.5148,39.32,0.3007,0.77,16450.94,57,39.4192,{"date":463,"open":400,"high":464,"low":400,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":395,"vwap":469},"2026-08-24",39.26,39.2141,-0.2459,-0.62,2514.69,38.9129,{"date":471,"open":275,"high":275,"low":472,"close":369,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-21",39.37,0.259,0.66,9499.19,68,39.4768,{"date":479,"open":456,"high":472,"low":235,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":241,"vwap":484},"2026-08-20",39.201,-0.2713,-0.69,2539.94,39.3494,{"date":486,"open":487,"high":488,"low":489,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-19",39.51,39.61,39.4723,0.1312,0.33,10752.94,47,39.5573,{"date":496,"open":426,"high":426,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":493,"vwap":502},"2026-08-18",39.33,39.3411,-0.6797,-1.7,10901.1804,39.4305,{"date":504,"open":505,"high":505,"low":506,"close":506,"change":507,"percent_change":108,"volume":508,"transactions":200,"vwap":509},"2026-08-17",40.24,40.0208,-0.0687,1097.1804,40.1227,{"date":511,"open":21,"high":21,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":432,"vwap":517},"2026-08-14",40.04,40.0895,-0.0256,-0.06,5960.1804,40.1858,{"date":519,"open":520,"high":521,"low":522,"close":521,"change":523,"percent_change":524,"volume":525,"transactions":252,"vwap":526},"2026-08-13",39.95,40.1151,39.92,0.2749,0.69,5679.2724,40.0565,{"date":528,"open":15,"high":529,"low":530,"close":531,"change":532,"percent_change":458,"volume":533,"transactions":450,"vwap":534},"2026-08-12",39.890648,39.7812,39.8402,0.3045,21176.086,39.863,{"date":536,"open":537,"high":537,"low":537,"close":537,"change":538,"percent_change":108,"volume":539,"transactions":540,"vwap":541},"2026-08-11",39.5357,-0.0673,147,24,39.6423,{"date":543,"open":544,"high":277,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":252,"vwap":549},"2026-08-10",39.59,39.603,-0.1516,-0.38,3793.1804,39.6581,{"date":551,"open":389,"high":552,"low":436,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-07",39.7546,0.4446,1.13,9015.5584,73,39.626,{"date":559,"open":560,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":241,"vwap":566},"2026-08-06",39.52,39.24,39.31,-0.1686,-0.43,15945.1804,39.3717,{"date":568,"open":569,"high":569,"low":570,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":299,"vwap":574},"2026-08-05",39.83,39.4786,-0.0848,-0.21,10426.1804,39.581,{"date":576,"open":577,"high":578,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-04",39.19,39.5634,1.0782,2.8,1219.1804,31,39.3055,{"date":585,"open":586,"high":350,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-03",38.305,38.4852,0.575,1.52,7578.1804,49,38.4294,{"date":594,"open":595,"high":595,"low":596,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-31",37.94,37.9102,0.1097,0.29,771.1804,79,37.8913,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-30",37.66,37.93,37.62,37.8005,0.7403,2,18800.1804,51,37.7175,{"date":614,"open":615,"high":615,"low":616,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":493,"vwap":620},"2026-07-29",37.95,37.0602,-0.7955,-2.1,6434.6544,37.6465,{"date":622,"open":623,"high":624,"low":625,"close":624,"change":626,"percent_change":627,"volume":628,"transactions":181,"vwap":629},"2026-07-28",37.53,37.8557,37.51,-0.0993,-0.26,7894.1804,37.5674,{"date":631,"open":632,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":211,"vwap":638},"2026-07-27",38.0901,37.75,37.955,0.0644,0.17,19807.1804,37.8101,{"date":640,"open":641,"high":642,"low":643,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-24",38.06,38.22,37.8906,-0.1179,-0.31,2905.1804,28,38.0762,{"date":650,"open":651,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-23",38.16,37.84,38.0085,-0.689,-1.78,7391.1804,40,37.9298,{"date":660,"open":661,"high":662,"low":663,"close":663,"change":664,"percent_change":260,"volume":665,"transactions":384,"vwap":666},"2026-07-22",38.85,38.86,38.6975,-0.0859,3773.1804,38.809,{"date":668,"open":669,"high":304,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":181,"vwap":674},"2026-07-21",38.5,38.7834,0.704,1.85,9920.7754,38.7473,{"date":676,"open":677,"high":677,"low":678,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-20",38.4,38.0794,-0.1864,-0.49,971.2734,37,38.3396,{"date":685,"open":686,"high":687,"low":686,"close":687,"change":688,"percent_change":239,"volume":689,"transactions":241,"vwap":596},"2026-07-17",37.69,38.2658,-0.4432,2820.1804,{"date":691,"open":692,"high":692,"low":329,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":395,"vwap":697},"2026-07-16",38.8701,38.709,-0.4703,-1.2,6568.2054,38.7283,{"date":699,"open":562,"high":562,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":271,"vwap":705},"2026-07-15",38.91,39.1793,0.082,0.21,3227.1804,39.102,{"date":707,"open":708,"high":709,"low":708,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-14",39.01,39.16,39.0973,0.3734,0.96,10684.1804,59,39.1192,{"date":717,"open":708,"high":708,"low":718,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":714,"vwap":722},"2026-07-13",38.7239,-0.7131,-1.81,1971.2314,38.8412,{"date":724,"open":725,"high":726,"low":725,"close":727,"change":728,"percent_change":34,"volume":729,"transactions":9,"vwap":727},"2026-07-10",39.25,39.45,39.437,0.226,1100,{"date":731,"open":732,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-09",40.36,39.025002,39.211,0.597,1.55,2800,{"date":739,"open":740,"high":348,"low":741,"close":742,"change":743,"percent_change":62,"volume":744,"transactions":9,"vwap":742},"2026-07-08",38.62,38.24,38.614,-0.28,12400,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-07",38.96,39.049999,38.81,38.894,-0.649,-1.64,1300,{"date":755,"open":756,"high":757,"low":726,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-06",39.47,39.6,39.543,0.617,1.59,3600,{"date":763,"open":436,"high":436,"low":764,"close":764,"change":765,"percent_change":766,"volume":737,"transactions":9,"vwap":764},"2026-07-02",38.926,-0.181,-0.46,{"date":768,"open":247,"high":769,"low":770,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-01",39.41,39.107,-0.443,-1.12,2200,{"date":775,"open":400,"high":776,"low":400,"close":265,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":265},"2026-06-30",39.58,0.504,1.29,6700,{"date":781,"open":782,"high":783,"low":784,"close":783,"change":785,"percent_change":342,"volume":786,"transactions":9,"vwap":783},"2026-06-29",38.71,39.046001,38.67,0.486,4100,{"date":788,"open":789,"high":790,"low":789,"close":791,"change":792,"percent_change":645,"volume":793,"transactions":9,"vwap":791},"2026-06-26",38.31,38.73,38.56,-0.12,7000,{"date":795,"open":796,"high":303,"low":796,"close":797,"change":798,"percent_change":19,"volume":799,"transactions":9,"vwap":797},"2026-06-25",38.46,38.68,0.248,2900,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":799,"transactions":9,"vwap":805},"2026-06-24",38.6,38.75,38.35,38.432,-0.149,-0.39,{"date":809,"open":810,"high":811,"low":206,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-23",38.79,38.92,38.581,-1.15,-2.89,6500,{"date":817,"open":818,"high":818,"low":212,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-22",40.02,39.731,-0.074,-0.19,5500,{"date":824,"open":487,"high":825,"low":487,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-18",39.805,0.793,2.03,7700,{"date":830,"open":389,"high":831,"low":832,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-17",39.78,39.012001,-0.528,-1.34,3300,{"date":837,"open":838,"high":838,"low":839,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-16",40.040001,39.54,-0.363,-0.91,5400,{"date":844,"open":845,"high":846,"low":15,"close":847,"change":848,"percent_change":288,"volume":849,"transactions":9,"vwap":847},"2026-06-15",39.91,40.09,39.903,0.89,4500,{"date":851,"open":810,"high":266,"low":810,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-12",39.013,0.235,0.61,3100,{"date":857,"open":633,"high":858,"low":859,"close":858,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":858},"2026-06-11",38.778,37.7,1.307,3.49,8400,{"date":864,"open":865,"high":866,"low":867,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-10",38.060001,38.07,37.471,-0.351,-0.93,3800,{"date":872,"open":873,"high":226,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-09",38.89,37.34,37.822,-0.534,-1.39,14700,{"date":880,"open":881,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-08",38.615,38.27,38.356,0.307,0.81,1700,{"date":888,"open":889,"high":889,"low":890,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-05",39.09,38.049,-1.743,-4.38,5000,{"date":895,"open":726,"high":896,"low":726,"close":897,"change":898,"percent_change":899,"volume":822,"transactions":9,"vwap":897},"2026-06-04",39.86,39.792,0.091,0.23,{"date":901,"open":902,"high":902,"low":379,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-03",39.9,39.701,-0.391,-0.98,7100,{"date":908,"open":14,"high":909,"low":13,"close":909,"change":910,"percent_change":19,"volume":911,"transactions":9,"vwap":909},"2026-06-02",40.091999,0.257,3200,{"date":913,"open":914,"high":915,"low":487,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-01",39.63,39.98,39.835,0.161,0.41,46900,{"date":921,"open":922,"high":831,"low":544,"close":923,"change":924,"percent_change":103,"volume":925,"transactions":9,"vwap":923},"2026-05-29",39.75,39.674,0.094,7400,{"date":927,"open":709,"high":928,"low":216,"close":776,"change":929,"percent_change":92,"volume":930,"transactions":9,"vwap":776},"2026-05-28",39.64,0.2,70400,{"date":932,"open":388,"high":933,"low":456,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-05-27",39.38,-0.092,-0.23,1200,{"date":938,"open":472,"high":939,"low":940,"close":939,"change":941,"percent_change":942,"volume":172,"transactions":9,"vwap":939},"2026-05-26",39.472,39.35,0.71,1.83,{"date":944,"open":217,"high":811,"low":803,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-22",38.762,0.162,0.42,5700,{"date":950,"open":882,"high":951,"low":952,"close":802,"change":953,"percent_change":133,"volume":954,"transactions":9,"vwap":802},"2026-05-21",38.685,38.241,0.176,4400,{"date":956,"open":957,"high":958,"low":957,"close":958,"change":959,"percent_change":960,"volume":753,"transactions":9,"vwap":958},"2026-05-20",37.89,38.424,0.742,1.97,{"date":962,"open":669,"high":669,"low":606,"close":963,"change":904,"percent_change":964,"volume":737,"transactions":9,"vwap":963},"2026-05-19",37.682,-1.03,{"date":966,"open":967,"high":741,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-18",38.15,37.72,38.073002,0.012,0.03,4900,{"date":974,"open":975,"high":976,"low":977,"close":977,"change":978,"percent_change":979,"volume":773,"transactions":9,"vwap":977},"2026-05-15",38.21,38.23,38.061001,-0.854,-2.19,{"date":981,"open":226,"high":748,"low":348,"close":982,"change":983,"percent_change":34,"volume":984,"transactions":9,"vwap":982},"2026-05-14",38.915,0.223,8200,{"date":986,"open":987,"high":988,"low":987,"close":989,"change":990,"percent_change":188,"volume":991,"transactions":9,"vwap":989},"2026-05-13",38.29,38.74,38.692,0.328,14000,{"date":993,"open":994,"high":995,"low":996,"close":995,"change":868,"percent_change":841,"volume":997,"transactions":9,"vwap":995},"2026-05-12",38.33,38.364,37.92,6100,{"date":999,"open":1000,"high":205,"low":1000,"close":1001,"change":1002,"percent_change":636,"volume":1003,"transactions":9,"vwap":1001},"2026-05-11",38.7,38.715,0.066,11500,{"date":1005,"open":206,"high":1006,"low":206,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-08",38.649,0.632,1.66,3700,{"date":1011,"open":320,"high":677,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-07",38.0099983,38.016998,-0.422,-1.1,6400,{"date":1018,"open":1019,"high":1020,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-06",38.080002,38.439,0.97,2.59,4700,{"date":1025,"open":1026,"high":1027,"low":1026,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-05",37.02,37.56,37.469,0.59,1.6,43100,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1036,"change":1037,"percent_change":324,"volume":870,"transactions":9,"vwap":1036},"2026-05-04",37.13,37.16,36.879,-0.3,{"date":1039,"open":1040,"high":1041,"low":1040,"close":1042,"change":1043,"percent_change":1044,"volume":842,"transactions":9,"vwap":1042},"2026-05-01",36.87,37.33,37.179,0.128,0.35,{"date":1046,"open":1047,"high":1048,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-04-30",36.49,37.050999,0.776,2.14,4000,{"date":1053,"open":1054,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-04-29",36.38,36.16,36.275,-0.134,-0.37,4300,{"date":1061,"open":1062,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":841,"volume":1066,"transactions":9,"vwap":1064},"2026-04-28",36.505,36.29,36.409,-0.334,2100,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":209,"volume":822,"transactions":9,"vwap":1072},"2026-04-27",36.72,36.82,36.67,36.743,-0.035,{"date":1075,"open":1076,"high":1077,"low":1076,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-04-24",36.42,36.79,36.778,0.517,1.43,1400,{"date":1083,"open":1084,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":841,"volume":761,"transactions":9,"vwap":1086},"2026-04-23",36.5,35.94,36.261,-0.332,{"date":1089,"open":1090,"high":1091,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-04-22",36.44,36.593,0.485,1.34,13100,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":680,"percent_change":834,"volume":1101,"transactions":9,"vwap":1100},"2026-04-21",36.169,36.405,36.099998,36.108,1900,{"date":1103,"open":1104,"high":1104,"low":1084,"close":1105,"change":806,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-04-20",36.6,36.598,-0.41,7500,{"date":1109,"open":1110,"high":1111,"low":1110,"close":1112,"change":1113,"percent_change":942,"volume":1114,"transactions":9,"vwap":1112},"2026-04-17",36.65,36.9,36.747,0.659,11700,{"date":1116,"open":1117,"high":1118,"low":1117,"close":1119,"change":1120,"percent_change":491,"volume":1066,"transactions":9,"vwap":1119},"2026-04-16",36.07,36.19,36.088001,0.118,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":19,"volume":1128,"transactions":9,"vwap":1126},"2026-04-15",35.75,36.0099983,35.69,35.97,0.232,11100,{"date":1130,"open":1131,"high":1132,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":773,"transactions":9,"vwap":1132},"2026-04-14",35.14,35.738,0.565,1.61,{"date":1136,"open":1137,"high":1138,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-13",34.71,35.173,0.468,1.35,5900,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1059,"transactions":9,"vwap":1147},"2026-04-10",34.86,34.9,34.63,34.705,0.007,0.02,{"date":1151,"open":1152,"high":1153,"low":1152,"close":1153,"change":1154,"percent_change":947,"volume":1155,"transactions":9,"vwap":1153},"2026-04-09",34.12,34.698,0.146,3400,{"date":1157,"open":1158,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":773,"transactions":9,"vwap":1160},"2026-04-08",34.66,34.425,34.552,1.434,4.33,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1166,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1166},"2026-04-07",32.92,33.118,32.58,-0.002,-0.01,7300,{"date":1172,"open":1173,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1170,"transactions":9,"vwap":1175},"2026-04-06",33.16,32.93,33.12,0.231,0.7,{"date":1179,"open":1180,"high":1181,"low":1180,"close":1181,"change":1182,"percent_change":792,"volume":1183,"transactions":9,"vwap":1181},"2026-04-02",32.34,32.889,-0.041,5800,{"date":1185,"open":1165,"high":1186,"low":1165,"close":1174,"change":1187,"percent_change":188,"volume":1128,"transactions":9,"vwap":1174},"2026-04-01",33.040001,0.277,{"date":1189,"open":1190,"high":1191,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":835,"transactions":9,"vwap":1191},"2026-03-31",32.14,32.653,0.798,2.51,{"date":1195,"open":1196,"high":1190,"low":22,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-03-30",32.049999,31.855,-0.108,-0.34,7800,{"date":1202,"open":1203,"high":1180,"low":1204,"close":1204,"change":1205,"percent_change":1206,"volume":911,"transactions":9,"vwap":1204},"2026-03-27",32.16,31.963,-0.612,-1.88,{"date":1208,"open":1209,"high":1209,"low":1210,"close":1210,"change":1211,"percent_change":1212,"volume":172,"transactions":9,"vwap":1210},"2026-03-26",33.15,32.575,-0.923,-2.76,{"date":1214,"open":1215,"high":1216,"low":1215,"close":1217,"change":1218,"percent_change":198,"volume":773,"transactions":9,"vwap":1217},"2026-03-25",33.48,33.61,33.498,0.405,{"date":1220,"open":1174,"high":1221,"low":1174,"close":1222,"change":1223,"percent_change":361,"volume":893,"transactions":9,"vwap":1222},"2026-03-24",33.34,33.092999,-0.267,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1228,"change":1049,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-03-23",33.58,33.72,33.36,2.38,9300,{"date":1232,"open":1233,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1051,"transactions":9,"vwap":1235},"2026-03-20",32.946,32.51,32.584,-1.026,-3.05,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1216,"change":1243,"percent_change":1244,"volume":1066,"transactions":9,"vwap":1216},"2026-03-19",33.32,33.62,33.24,-0.09,-0.27,{"date":1246,"open":1247,"high":1247,"low":1247,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-03-18",33.7,-0.64,-1.86,700,{"date":1252,"open":1253,"high":1253,"low":1254,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-17",34.5,34.34,0.15,0.44,300,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-16",34.14,34.25,34.040001,34.19,0.687,2.05,8100,{"date":1268,"open":1261,"high":1261,"low":1269,"close":1269,"change":840,"percent_change":332,"volume":1270,"transactions":9,"vwap":1269},"2026-03-13",33.503,15500,{"date":1272,"open":1263,"high":1263,"low":1273,"close":1273,"change":1274,"percent_change":1275,"volume":1023,"transactions":9,"vwap":1273},"2026-03-12",33.866,-0.827,-2.38,{"date":1277,"open":1278,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-11",34.747,34.53,34.693,-0.025,-0.07,3500,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-10",34.79,35.24,34.6,34.718,-0.017,-0.05,6600,{"date":1294,"open":1295,"high":1296,"low":1295,"close":1296,"change":1297,"percent_change":1140,"volume":1298,"transactions":9,"vwap":1296},"2026-03-09",33.47,34.735,0.461,7900,{"date":1300,"open":1301,"high":1302,"low":1301,"close":1303,"change":1304,"percent_change":500,"volume":1305,"transactions":9,"vwap":1303},"2026-03-06",34.13,34.48,34.274,-0.591,33200,{"date":1307,"open":1308,"high":1308,"low":1253,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-05",35.02,34.865,-0.505,-1.43,4600,{"date":1314,"open":1315,"high":1316,"low":1315,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-04",35.049999,35.53,35.37,0.422,1.21,17600,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1059,"transactions":9,"vwap":1326},"2026-03-03",34.58,34.98,34.28,34.948,-0.967,-2.69,{"date":1330,"open":1331,"high":1332,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-02",35.79,35.915,-0.212,-0.59,4200,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1339,"change":1341,"percent_change":1342,"volume":729,"transactions":9,"vwap":1339},"2026-02-27",36.080002,36.127,35.98,-0.191,-0.53,{"date":1344,"open":1062,"high":1062,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":835,"transactions":9,"vwap":1346},"2026-02-26",36.12,36.318,-0.249,-0.68,{"date":1350,"open":1351,"high":1352,"low":1351,"close":1352,"change":1353,"percent_change":554,"volume":893,"transactions":9,"vwap":1352},"2026-02-25",36.36,36.567,0.407,{"date":1355,"open":1356,"high":1357,"low":1356,"close":1055,"change":1297,"percent_change":778,"volume":1358,"transactions":9,"vwap":1055},"2026-02-24",35.77,36.185,41100,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":353,"volume":1366,"transactions":9,"vwap":1364},"2026-02-23",36.11,36.155,35.68,35.699,-0.521,19600,{"date":1368,"open":1369,"high":1370,"low":1331,"close":1370,"change":1371,"percent_change":778,"volume":1372,"transactions":9,"vwap":1370},"2026-02-20",35.8,36.22,0.463,17800,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":69,"volume":1230,"transactions":9,"vwap":1378},"2026-02-19",35.725,35.76,35.62,35.757,-0.183,{"date":1381,"open":1331,"high":405,"low":1331,"close":1085,"change":1382,"percent_change":118,"volume":1383,"transactions":9,"vwap":1085},"2026-02-18",0.32,12000,{"date":1385,"open":1386,"high":1387,"low":1386,"close":1377,"change":515,"percent_change":108,"volume":1388,"transactions":9,"vwap":1377},"2026-02-17",35.49,35.72,800,{"date":1390,"open":1391,"high":1369,"low":1391,"close":1363,"change":1392,"percent_change":1256,"volume":1393,"transactions":9,"vwap":1363},"2026-02-13",35.51,0.155,2300,{"date":1395,"open":1054,"high":1054,"low":1396,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-02-12",35.525,-0.723,-1.99,1600,{"date":1401,"open":1402,"high":1402,"low":1403,"close":1403,"change":946,"percent_change":55,"volume":753,"transactions":9,"vwap":1403},"2026-02-11",36.32,36.248,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1408,"change":1409,"percent_change":821,"volume":1410,"transactions":9,"vwap":1408},"2026-02-10",36.24,36.28,36.085999,-0.068,5300,{"date":1412,"open":1413,"high":1414,"low":1413,"close":1415,"change":1416,"percent_change":1417,"volume":793,"transactions":9,"vwap":1415},"2026-02-09",35.84,36.23,36.154,0.381,1.07,{"date":1419,"open":1420,"high":1421,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1393,"transactions":9,"vwap":1421},"2026-02-06",35.32,35.773,1.061,3.06,{"date":1425,"open":1426,"high":1426,"low":1146,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-02-05",34.74,34.712,-0.593,-1.68,900,{"date":1432,"open":1363,"high":1433,"low":1434,"close":1434,"change":1435,"percent_change":62,"volume":172,"transactions":9,"vwap":1434},"2026-02-04",35.7,35.305,-0.257,{"date":1437,"open":1438,"high":1438,"low":1420,"close":1439,"change":1440,"percent_change":1441,"volume":1393,"transactions":9,"vwap":1439},"2026-02-03",35.73,35.562,-0.238,-0.66,{"date":1443,"open":1444,"high":1445,"low":1376,"close":1369,"change":1446,"percent_change":1447,"volume":786,"transactions":9,"vwap":1369},"2026-02-02",35.765,35.89,0.28,0.79,{"date":1449,"open":1450,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":877,"volume":1066,"transactions":9,"vwap":1452},"2026-01-30",35.81,35.45,35.52,-0.5,{"date":1455,"open":1456,"high":1457,"low":1456,"close":1457,"change":1458,"percent_change":1244,"volume":729,"transactions":9,"vwap":1457},"2026-01-29",35.74,36.02,-0.096,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":792,"volume":1466,"transactions":9,"vwap":1464},"2026-01-28",36.215,36.26,35.99,36.116,-0.044,11900,{"date":1468,"open":1340,"high":1055,"low":1469,"close":1055,"change":1470,"percent_change":138,"volume":870,"transactions":9,"vwap":1055},"2026-01-27",35.96,0.38,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1475,"change":636,"percent_change":41,"volume":753,"transactions":9,"vwap":1475},"2026-01-26",35.82,35.85,35.78,{"date":1477,"open":1478,"high":1479,"low":1478,"close":1480,"change":1481,"percent_change":491,"volume":1482,"transactions":9,"vwap":1480},"2026-01-23",35.4,36.299,35.61,0.117,2400,{"date":1484,"open":1485,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":19,"volume":1489,"transactions":9,"vwap":1487},"2026-01-22",35.55,35.48,35.493,0.229,2600,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":306,"volume":842,"transactions":9,"vwap":1495},"2026-01-21",35.07,35.39,34.8,35.264,0.604,{"date":1498,"open":1144,"high":1499,"low":1158,"close":1158,"change":1500,"percent_change":1501,"volume":911,"transactions":9,"vwap":1158},"2026-01-20",35.040001,-0.817,-2.3,{"date":1503,"open":1504,"high":1504,"low":1505,"close":1505,"change":1506,"percent_change":1149,"volume":1507,"transactions":9,"vwap":1505},"2026-01-16",35.59,35.477,0.006,1500,{"date":1509,"open":1377,"high":1510,"low":1511,"close":1511,"change":1512,"percent_change":55,"volume":1101,"transactions":9,"vwap":1511},"2026-01-15",35.67,35.471,0.159,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1516,"change":792,"percent_change":1199,"volume":1059,"transactions":9,"vwap":1516},"2026-01-14",35.25,35.312,35.09,{"date":1519,"open":1478,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1453,"volume":1081,"transactions":9,"vwap":1522},"2026-01-13",35.56,35.38,35.432,-0.178,{"date":1525,"open":1526,"high":1480,"low":1526,"close":1480,"change":1527,"percent_change":123,"volume":729,"transactions":9,"vwap":1480},"2026-01-12",35.348,0.166,{"date":1529,"open":1530,"high":1531,"low":1530,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-01-09",35.22,35.47,35.444,0.384,1.1,15100,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1539,"change":1541,"percent_change":1542,"volume":1507,"transactions":9,"vwap":1539},"2026-01-08",34.99,35.060001,34.97,0.001,0,{"date":1544,"open":1287,"high":1287,"low":1545,"close":1545,"change":1546,"percent_change":680,"volume":911,"transactions":9,"vwap":1545},"2026-01-07",35.058998,-0.172,{"date":1548,"open":1499,"high":1549,"low":1550,"close":1549,"change":990,"percent_change":1551,"volume":1489,"transactions":9,"vwap":1549},"2026-01-06",35.231,35,0.94,{"date":1553,"open":1554,"high":1540,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":849,"transactions":9,"vwap":1556},"2026-01-05",34.82,34.795,34.903,0.412,1.19,{"date":1560,"open":1561,"high":1562,"low":1561,"close":1563,"change":1564,"percent_change":941,"volume":1565,"transactions":9,"vwap":1563},"2026-01-02",34.36,34.518,34.491,0.242,6900,{"date":1567,"open":1568,"high":1302,"low":1569,"close":1569,"change":1570,"percent_change":1571,"volume":1388,"transactions":9,"vwap":1569},"2025-12-31",34.32,34.249,-0.295,-0.85,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2025-12-30",34.61,34.656,34.544,-0.007,-0.02,37100,{"date":1581,"open":1582,"high":1583,"low":1582,"close":1583,"change":1584,"percent_change":1342,"volume":842,"transactions":9,"vwap":1583},"2025-12-29",34.33,34.551,-0.184,{"date":1586,"open":1587,"high":1588,"low":1137,"close":1296,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1296},"2025-12-26",34.72,34.75,0.031,0.09,5600,{"date":1593,"open":1594,"high":1594,"low":1594,"close":1594,"change":1595,"percent_change":55,"volume":1596,"transactions":9,"vwap":1594},"2025-12-24",34.704,0.154,100,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1600,"change":636,"percent_change":48,"volume":936,"transactions":9,"vwap":1600},"2025-12-23",34.475,34.55,34.39,{"date":1603,"open":1601,"high":1601,"low":1604,"close":1604,"change":1605,"percent_change":439,"volume":1606,"transactions":9,"vwap":1604},"2025-12-22",34.38,0.246,600,{"date":1608,"open":1609,"high":1610,"low":1609,"close":1610,"change":1611,"percent_change":554,"volume":799,"transactions":9,"vwap":1610},"2025-12-19",34.09,34.134,0.382,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1059,"transactions":9,"vwap":1617},"2025-12-18",33.803,33.99,33.69,33.752,0.415,1.24,{"date":1621,"open":1622,"high":1622,"low":1623,"close":1623,"change":1624,"percent_change":1625,"volume":1257,"transactions":9,"vwap":1623},"2025-12-17",33.44,33.337,-0.473,-1.4,{"date":1627,"open":1628,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1507,"transactions":9,"vwap":1630},"2025-12-16",33.87,33.67,33.81,-0.16,-0.47,{"date":1634,"open":1635,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1291,"volume":1639,"transactions":9,"vwap":1637},"2025-12-15",34.07,33.96,33.97,-0.016,1800,{"date":1641,"open":1642,"high":1643,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":911,"transactions":9,"vwap":1643},"2025-12-12",33.88,33.986,-0.513,-1.49,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1649,"change":1651,"percent_change":636,"volume":172,"transactions":9,"vwap":1649},"2025-12-11",34.3,34.499,34.29,0.058,{"date":1653,"open":1635,"high":1654,"low":1655,"close":1654,"change":1656,"percent_change":554,"volume":753,"transactions":9,"vwap":1654},"2025-12-10",34.441,34.011002,0.386,{"date":1658,"open":1152,"high":1152,"low":1659,"close":1659,"change":1660,"percent_change":1661,"volume":886,"transactions":9,"vwap":1659},"2025-12-09",34.055,0.004,0.01,{"date":1663,"open":1609,"high":1664,"low":1665,"close":1665,"change":1666,"percent_change":1632,"volume":1081,"transactions":9,"vwap":1665},"2025-12-08",34.099998,34.050999,-0.161,{"date":1668,"open":1604,"high":1604,"low":1669,"close":1670,"change":1671,"percent_change":1382,"volume":1059,"transactions":9,"vwap":1670},"2025-12-05",34.17,34.212,0.109,{"date":1673,"open":1674,"high":1675,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1250,"transactions":9,"vwap":1675},"2025-12-04",34.060001,34.103,0.063,0.19,{"date":1679,"open":1680,"high":1609,"low":1680,"close":1262,"change":1255,"percent_change":1256,"volume":835,"transactions":9,"vwap":1262},"2025-12-03",33.9,{"date":1682,"open":1683,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1470,"volume":842,"transactions":9,"vwap":1685},"2025-12-02",33.92,33.84,33.89,0.127,{"date":1688,"open":1689,"high":1684,"low":1690,"close":1690,"change":1691,"percent_change":467,"volume":1489,"transactions":9,"vwap":1690},"2025-12-01",33.783,33.763,-0.209,{"date":1693,"open":1694,"high":1694,"low":1694,"close":1694,"change":1695,"percent_change":1696,"volume":1596,"transactions":9,"vwap":1694},"2025-11-28",33.972,0.213,0.63,{"date":1698,"open":1699,"high":1684,"low":1700,"close":1701,"change":1702,"percent_change":1417,"volume":753,"transactions":9,"vwap":1701},"2025-11-26",33.64,33.56,33.759,0.357,{"date":1704,"open":1705,"high":1706,"low":1705,"close":1706,"change":1707,"percent_change":198,"volume":1708,"transactions":9,"vwap":1706},"2025-11-25",32.96,33.402,0.402,500,{"date":1710,"open":1711,"high":432,"low":1712,"close":432,"change":1713,"percent_change":1714,"volume":1507,"transactions":9,"vwap":432},"2025-11-24",32.905,32.89,0.634,1.96,{"date":1716,"open":1717,"high":1718,"low":1717,"close":1719,"change":1720,"percent_change":1093,"volume":1393,"transactions":9,"vwap":1719},"2025-11-21",32.21,32.5,32.366,0.428,{"date":1722,"open":1723,"high":1723,"low":1724,"close":1724,"change":1397,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-11-20",32.37,31.938,-2.21,2700,{"date":1728,"open":1729,"high":1730,"low":1729,"close":1731,"change":1732,"percent_change":382,"volume":948,"transactions":9,"vwap":1731},"2025-11-19",32.53,32.88,32.661,0.036,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1737,"change":1738,"percent_change":905,"volume":1388,"transactions":9,"vwap":1737},"2025-11-18",32.64,32.715,32.625,-0.324,{"date":1740,"open":1741,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":729,"transactions":9,"vwap":1743},"2025-11-17",33.462,32.84,32.949,-0.495,-1.48,{"date":1747,"open":1748,"high":1699,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1507,"transactions":9,"vwap":1749},"2025-11-14",33.09,33.444,-0.013,-0.04,{"date":1753,"open":1754,"high":1754,"low":1755,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-11-13",34.02,33.457,-0.73,-2.14,400,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1676,"percent_change":1765,"volume":1482,"transactions":9,"vwap":1764},"2025-11-12",34.2,34.21,34.15,34.187,0.18,{"date":1767,"open":1754,"high":1768,"low":1769,"close":1768,"change":1770,"percent_change":703,"volume":1489,"transactions":9,"vwap":1768},"2025-11-11",34.124,33.91,0.071,{"date":1772,"open":1642,"high":1773,"low":1774,"close":1773,"change":1775,"percent_change":1776,"volume":911,"transactions":9,"vwap":1773},"2025-11-10",34.053001,33.749,0.695,2.08,{"date":1778,"open":1779,"high":1780,"low":1779,"close":1780,"change":1781,"percent_change":1765,"volume":1782,"transactions":9,"vwap":1780},"2025-11-07",32.76,33.358,0.059,15900,{"date":1784,"open":1785,"high":1786,"low":1242,"close":1787,"change":1788,"percent_change":1745,"volume":878,"transactions":9,"vwap":1787},"2025-11-06",33.38,33.5,33.299,-0.501,{"date":1790,"open":1699,"high":1791,"low":1699,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-11-05",33.935,33.8,0.37,1.11,5100,{"date":1797,"open":1798,"high":1798,"low":1799,"close":1800,"change":482,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-11-04",33.641,33.42,33.43,-2.02,18800,{"date":1804,"open":1637,"high":1669,"low":1637,"close":1152,"change":1805,"percent_change":1806,"volume":753,"transactions":9,"vwap":1152},"2025-11-03",0.024,0.07,{"date":1808,"open":1152,"high":1152,"low":1809,"close":1809,"change":1686,"percent_change":1793,"volume":1606,"transactions":9,"vwap":1809},"2025-10-31",34.096001,{"date":1811,"open":1761,"high":1812,"low":1813,"close":1813,"change":1814,"percent_change":1815,"volume":893,"transactions":9,"vwap":1813},"2025-10-30",34.24,33.969,-0.446,-1.3,{"date":1817,"open":1818,"high":1323,"low":1812,"close":1819,"change":1820,"percent_change":1821,"volume":936,"transactions":9,"vwap":1819},"2025-10-29",34.541,34.415,-0.061,-0.18,{"date":1823,"open":1824,"high":1825,"low":1824,"close":1825,"change":1826,"percent_change":1446,"volume":1758,"transactions":9,"vwap":1825},"2025-10-28",34.4,34.476,0.096,{"date":1828,"open":1829,"high":1604,"low":1650,"close":1604,"change":1830,"percent_change":1093,"volume":1399,"transactions":9,"vwap":1604},"2025-10-27",34.299,0.456,{"date":1832,"open":1642,"high":1636,"low":1642,"close":1833,"change":884,"percent_change":1834,"volume":799,"transactions":9,"vwap":1833},"2025-10-24",33.924,0.91,{"date":1836,"open":1837,"high":1699,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":1170,"transactions":9,"vwap":1838},"2025-10-23",33.321,33.617,0.347,1.04,{"date":1842,"open":1843,"high":1843,"low":1844,"close":1844,"change":1845,"percent_change":1846,"volume":1250,"transactions":9,"vwap":1844},"2025-10-22",33.52,33.27,-0.278,-0.83,{"date":1848,"open":1843,"high":1849,"low":1786,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-10-21",33.57,33.548,-0.112,-0.33,21300,{"date":1855,"open":1856,"high":1857,"low":1856,"close":1858,"change":1371,"percent_change":1859,"volume":1009,"transactions":9,"vwap":1858},"2025-10-20",33.63,33.73,33.66,1.39,{"date":1861,"open":1862,"high":1863,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":773,"transactions":9,"vwap":1863},"2025-10-17",32.73,33.197,0.133,0.4,{"date":1867,"open":1228,"high":1228,"low":1868,"close":1868,"change":1869,"percent_change":1870,"volume":1388,"transactions":9,"vwap":1868},"2025-10-16",33.063999,-0.095,-0.29,{"date":1872,"open":1873,"high":1874,"low":1873,"close":1875,"change":1605,"percent_change":1876,"volume":1758,"transactions":9,"vwap":1875},"2025-10-15",33.14,33.179,33.159,0.75,{"date":1878,"open":1879,"high":1880,"low":1879,"close":1881,"change":1882,"percent_change":1631,"volume":1051,"transactions":9,"vwap":1881},"2025-10-14",32.48,33.13,32.913,-0.053,{"date":1884,"open":1885,"high":1886,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1081,"transactions":9,"vwap":1886},"2025-10-13",32.79,32.966,0.714,2.21,{"date":1890,"open":1891,"high":1891,"low":1892,"close":1892,"change":1893,"percent_change":1894,"volume":1009,"transactions":9,"vwap":1892},"2025-10-10",33.49,32.252,-1.185,-3.54,{"date":1896,"open":1897,"high":1215,"low":1898,"close":1899,"change":1440,"percent_change":168,"volume":773,"transactions":9,"vwap":1899},"2025-10-09",33.45,33.377,33.437,{"date":1901,"open":1849,"high":1902,"low":1849,"close":1902,"change":1903,"percent_change":1904,"volume":972,"transactions":9,"vwap":1902},"2025-10-08",33.675,0.295,0.88,{"date":1906,"open":1907,"high":1907,"low":1785,"close":1785,"change":1908,"percent_change":1909,"volume":1795,"transactions":9,"vwap":1785},"2025-10-07",33.53,-0.297,-0.88,{"date":1911,"open":1857,"high":1857,"low":1912,"close":1912,"change":1913,"percent_change":155,"volume":849,"transactions":9,"vwap":1912},"2025-10-06",33.677,0.183,{"date":1915,"open":1215,"high":1916,"low":1215,"close":1916,"change":1917,"percent_change":1918,"volume":1708,"transactions":9,"vwap":1916},"2025-10-03",33.494,0.085,0.25,{"date":1920,"open":1240,"high":1921,"low":1922,"close":1921,"change":1923,"percent_change":1446,"volume":1726,"transactions":9,"vwap":1921},"2025-10-02",33.409,33.26,0.092,{"date":1925,"open":1926,"high":1228,"low":1926,"close":1927,"change":1928,"percent_change":439,"volume":799,"transactions":9,"vwap":1927},"2025-10-01",33.23,33.317,0.238,{"date":1930,"open":1931,"high":1932,"low":1174,"close":1932,"change":1933,"percent_change":77,"volume":855,"transactions":9,"vwap":1932},"2025-09-30",33.0099983,33.078999,0.112,{"date":1935,"open":1931,"high":1868,"low":1165,"close":1936,"change":1937,"percent_change":133,"volume":1283,"transactions":9,"vwap":1936},"2025-09-29",32.967,0.152,{"date":1939,"open":1940,"high":1941,"low":1940,"close":1941,"change":1942,"percent_change":474,"volume":1023,"transactions":9,"vwap":1941},"2025-09-26",32.72,32.815,0.216,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":737,"transactions":9,"vwap":1948},"2025-09-25",32.46,32.66,32.4,32.599,-0.221,-0.67,{"date":1952,"open":1953,"high":1954,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":948,"transactions":9,"vwap":1954},"2025-09-24",32.77,32.82,-0.231,-0.7,{"date":1958,"open":1926,"high":1844,"low":1959,"close":1959,"change":821,"percent_change":1960,"volume":753,"transactions":9,"vwap":1959},"2025-09-23",33.050999,-0.57,{"date":1962,"open":1730,"high":1963,"low":1730,"close":1963,"change":1964,"percent_change":34,"volume":1965,"transactions":9,"vwap":1963},"2025-09-22",33.241,0.191,8500,{"date":1967,"open":1968,"high":1969,"low":1968,"close":1969,"change":1970,"percent_change":899,"volume":1250,"transactions":9,"vwap":1969},"2025-09-19",32.95,33.049999,0.076,{"date":1972,"open":432,"high":1186,"low":1165,"close":1973,"change":1974,"percent_change":941,"volume":1726,"transactions":9,"vwap":1973},"2025-09-18",32.974,0.234,{"date":1976,"open":1742,"high":1730,"low":1977,"close":1978,"change":1979,"percent_change":260,"volume":1066,"transactions":9,"vwap":1978},"2025-09-17",32.735,32.74,-0.073,{"date":1981,"open":1779,"high":1954,"low":1978,"close":1982,"change":1983,"percent_change":1984,"volume":1430,"transactions":9,"vwap":1982},"2025-09-16",32.813,0.016,0.05,{"date":1986,"open":1862,"high":1987,"low":1862,"close":1987,"change":1988,"percent_change":1989,"volume":1726,"transactions":9,"vwap":1987},"2025-09-15",32.797,0.217,0.67,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1167,"change":1995,"percent_change":260,"volume":1996,"transactions":9,"vwap":1167},"2025-09-12",32.59,32.6,32.56,-0.072,16100,{"date":1998,"open":1999,"high":2000,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-09-11",32.36,32.652,0.408,1.27,6300,{"date":2005,"open":2006,"high":2006,"low":2007,"close":2008,"change":1002,"percent_change":703,"volume":1708,"transactions":9,"vwap":2008},"2025-09-10",32.3,32.195,32.244,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2012,"change":2014,"percent_change":1590,"volume":886,"transactions":9,"vwap":2012},"2025-09-09",32.15,32.178,32.07,0.028,{"date":2016,"open":2017,"high":2011,"low":2018,"close":2011,"change":1176,"percent_change":439,"volume":1388,"transactions":9,"vwap":2011},"2025-09-08",32.11,32.049,{"date":2020,"open":1717,"high":1717,"low":2021,"close":2022,"change":2023,"percent_change":1918,"volume":799,"transactions":9,"vwap":2022},"2025-09-05",31.71,31.919,0.08,{"date":2025,"open":2026,"high":2027,"low":2026,"close":2027,"change":2028,"percent_change":1021,"volume":2029,"transactions":9,"vwap":2027},"2025-09-04",31.59,31.839,0.306,9500,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2033,"change":2035,"percent_change":1256,"volume":855,"transactions":9,"vwap":2033},"2025-09-03",31.48,31.533,31.37,0.139,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2039,"change":2041,"percent_change":324,"volume":2042,"transactions":9,"vwap":2039},"2025-09-02",31.3,31.394,31.1,-0.255,3000,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-08-29",31.67,31.7,31.63,31.649,-0.318,-0.99,5200,{"date":2053,"open":2054,"high":2055,"low":2054,"close":2055,"change":1595,"percent_change":41,"volume":1399,"transactions":9,"vwap":2055},"2025-08-28",31.84,31.967,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":1255,"volume":936,"transactions":9,"vwap":2061},"2025-08-27",31.666,31.815,31.66,31.813,0.047,{"date":2064,"open":2065,"high":2066,"low":2065,"close":2066,"change":2067,"percent_change":1918,"volume":172,"transactions":9,"vwap":2066},"2025-08-26",31.68,31.766,0.078,{"date":2069,"open":22,"high":2070,"low":2071,"close":2071,"change":2072,"percent_change":2073,"volume":855,"transactions":9,"vwap":2071},"2025-08-25",31.86,31.688,-0.24,-0.75,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":288,"volume":2081,"transactions":9,"vwap":2079},"2025-08-22",31.91,32.029999,31.88,31.928,0.711,7600,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":1631,"percent_change":69,"volume":1283,"transactions":9,"vwap":2087},"2025-08-21",31.23,31.24,31.17,31.217,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2091,"change":1979,"percent_change":935,"volume":1388,"transactions":9,"vwap":2091},"2025-08-20",31.29,31.377,31.27,{"date":2094,"open":2021,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":855,"transactions":9,"vwap":2097},"2025-08-19",31.72,31.42,31.45,-0.282,-0.89,{"date":2101,"open":2021,"high":2102,"low":2060,"close":2102,"change":2103,"percent_change":971,"volume":936,"transactions":9,"vwap":2102},"2025-08-18",31.732,0.009,{"date":2105,"open":2095,"high":2106,"low":2095,"close":2107,"change":2108,"percent_change":1661,"volume":729,"transactions":9,"vwap":2107},"2025-08-15",31.75,31.723,0.003,{"date":2110,"open":2111,"high":2111,"low":2048,"close":2095,"change":2112,"percent_change":2113,"volume":1066,"transactions":9,"vwap":2095},"2025-08-14",31.76,-0.152,-0.48,{"date":2115,"open":2054,"high":2116,"low":2117,"close":2116,"change":728,"percent_change":941,"volume":1081,"transactions":9,"vwap":2116},"2025-08-13",31.872,31.8,{"date":2119,"open":2120,"high":2121,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":786,"transactions":9,"vwap":2121},"2025-08-12",31.51,31.646,0.543,1.75,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":1057,"percent_change":564,"volume":2081,"transactions":9,"vwap":2129},"2025-08-11",31.11,31.145,31.08,31.103,{"date":2131,"open":2084,"high":2092,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-08-08",31.21,31.237,0.247,0.8,13000,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2140,"change":1590,"percent_change":598,"volume":2142,"transactions":9,"vwap":2140},"2025-08-07",30.96,30.99,30.84,3900,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2146,"change":2148,"percent_change":1834,"volume":835,"transactions":9,"vwap":2146},"2025-08-06",30.71,30.9,30.7,0.278,{"date":2150,"open":2151,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":743,"volume":1101,"transactions":9,"vwap":2153},"2025-08-05",30.63,30.61,30.622,-0.086,{"date":2156,"open":2157,"high":2158,"low":2157,"close":2158,"change":2159,"percent_change":2160,"volume":1399,"transactions":9,"vwap":2158},"2025-08-04",30.29,30.708,0.595,1.98,{"date":2162,"open":2163,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":1266,"transactions":9,"vwap":2165},"2025-08-01",30.25,29.93,30.113,-0.475,-1.55,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2172,"change":2173,"percent_change":905,"volume":2174,"transactions":9,"vwap":2172},"2025-07-31",31.01,31.040001,30.588,-0.303,13500,{"date":2176,"open":2177,"high":2128,"low":2178,"close":2178,"change":209,"percent_change":219,"volume":1489,"transactions":9,"vwap":2178},"2025-07-30",31.02,30.891,{"date":2180,"open":2181,"high":2181,"low":2182,"close":2182,"change":820,"percent_change":2072,"volume":753,"transactions":9,"vwap":2182},"2025-07-29",31.195,30.991,{"date":2184,"open":2185,"high":2185,"low":2170,"close":2186,"change":2187,"percent_change":371,"volume":1388,"transactions":9,"vwap":2186},"2025-07-28",31.09,31.065001,-0.197,{"date":2189,"open":2190,"high":2191,"low":2190,"close":2191,"change":2192,"percent_change":636,"volume":1101,"transactions":9,"vwap":2191},"2025-07-25",31.15,31.262,0.054,{"date":2194,"open":2195,"high":2196,"low":2195,"close":2197,"change":2198,"percent_change":627,"volume":2199,"transactions":9,"vwap":2197},"2025-07-24",31.2,31.269,31.208,-0.08,2000,{"date":2201,"open":2177,"high":2202,"low":2177,"close":2202,"change":2203,"percent_change":1140,"volume":729,"transactions":9,"vwap":2202},"2025-07-23",31.288,0.417,{"date":2205,"open":2151,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-07-22",30.91,30,30.871,0.081,0.26,9100,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2216,"change":2217,"percent_change":55,"volume":815,"transactions":9,"vwap":2216},"2025-07-21",30.88,30.98,30.79,0.138,{"date":2219,"open":2147,"high":2147,"low":2151,"close":2220,"change":2221,"percent_change":260,"volume":1283,"transactions":9,"vwap":2220},"2025-07-18",30.652,-0.069,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":103,"percent_change":1447,"volume":2228,"transactions":9,"vwap":2227},"2025-07-17",30.585,30.735,30.57,30.721,4800,{"date":2230,"open":2231,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":77,"volume":1101,"transactions":9,"vwap":2233},"2025-07-16",30.59,30.3,30.481,0.102,{"date":2236,"open":2237,"high":2237,"low":2238,"close":2238,"change":108,"percent_change":2239,"volume":1292,"transactions":9,"vwap":2238},"2025-07-15",30.64,30.379,-0.56,{"date":2241,"open":2242,"high":2226,"low":2243,"close":2244,"change":2245,"percent_change":2210,"volume":1059,"transactions":9,"vwap":2244},"2025-07-14",30.557,30.52,30.549,0.079,{"date":2247,"open":2243,"high":2243,"low":2248,"close":2249,"change":2250,"percent_change":2251,"volume":886,"transactions":9,"vwap":2249},"2025-07-11",30.46,30.47,-0.2,-0.65,{"date":2253,"open":2231,"high":2254,"low":2255,"close":2256,"change":1002,"percent_change":85,"volume":1155,"transactions":9,"vwap":2256},"2025-07-10",30.697,30.56,30.67,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2260,"change":1533,"percent_change":2002,"volume":1726,"transactions":9,"vwap":2260},"2025-07-09",30.54,30.604,30.48,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2266,"change":2267,"percent_change":572,"volume":1066,"transactions":9,"vwap":2266},"2025-07-08",30.345,30.44,30.22,-0.063,{"date":2269,"open":2270,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":1312,"transactions":9,"vwap":2272},"2025-07-07",30.45,30.23,30.283,-0.385,-1.26,{"date":2276,"open":2277,"high":2278,"low":2277,"close":2279,"change":2280,"percent_change":2281,"volume":1726,"transactions":9,"vwap":2279},"2025-07-03",30.33,30.72,30.668,0.252,0.83,{"date":2283,"open":2284,"high":2285,"low":2284,"close":2285,"change":1913,"percent_change":854,"volume":729,"transactions":9,"vwap":2285},"2025-07-02",29.99,30.416,{"date":2287,"open":2266,"high":2288,"low":2289,"close":2290,"change":1291,"percent_change":108,"volume":849,"transactions":9,"vwap":2290},"2025-07-01",30.27,30.15,30.233,{"date":2292,"open":2289,"high":2272,"low":2293,"close":2272,"change":2294,"percent_change":1794,"volume":737,"transactions":9,"vwap":2272},"2025-06-30",30.13,0.333,{"date":2296,"open":2297,"high":2266,"low":2298,"close":2299,"change":1148,"percent_change":1149,"volume":2051,"transactions":9,"vwap":2299},"2025-06-27",30.21,29.92,29.95,{"date":2301,"open":2302,"high":2303,"low":2302,"close":2303,"change":1533,"percent_change":2304,"volume":2142,"transactions":9,"vwap":2303},"2025-06-26",29.84,29.943,1.3,{"date":2306,"open":2307,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":627,"volume":954,"transactions":9,"vwap":2309},"2025-06-25",29.61,29.5,29.559,-0.076,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":2318,"volume":972,"transactions":9,"vwap":2316},"2025-06-24",29.48,29.66,29.44,29.635,0.525,1.8,{"date":2320,"open":2321,"high":2322,"low":2321,"close":2322,"change":2323,"percent_change":1319,"volume":1726,"transactions":9,"vwap":2322},"2025-06-23",28.74,29.11,0.349,{"date":2325,"open":2326,"high":2326,"low":2327,"close":2328,"change":2329,"percent_change":1950,"volume":1283,"transactions":9,"vwap":2328},"2025-06-20",28.97,28.7,28.761,-0.195,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":2337,"volume":948,"transactions":9,"vwap":2335},"2025-06-18",28.949,29.12,28.93,28.956,0.017,0.06,{"date":2339,"open":2340,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":2344,"volume":753,"transactions":9,"vwap":2342},"2025-06-17",29.175,28.925,28.939,-0.511,-1.74,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":954,"transactions":9,"vwap":2350},"2025-06-16",29.54,29.55,29.376,29.45,0.425,1.46,{"date":2354,"open":2355,"high":2355,"low":2356,"close":2356,"change":2357,"percent_change":2358,"volume":1482,"transactions":9,"vwap":2356},"2025-06-13",29.2,29.025,-0.506,-1.71,{"date":2360,"open":2361,"high":2362,"low":2361,"close":2362,"change":1686,"percent_change":2363,"volume":1250,"transactions":9,"vwap":2362},"2025-06-12",29.47,29.531,0.43,{"date":2365,"open":2348,"high":2348,"low":2366,"close":2367,"change":2368,"percent_change":821,"volume":1009,"transactions":9,"vwap":2367},"2025-06-11",29.33,29.404,-0.056,{"date":2370,"open":2371,"high":2308,"low":2372,"close":2373,"change":2217,"percent_change":123,"volume":1200,"transactions":9,"vwap":2373},"2025-06-10",29.433,29.34,29.46,{"date":2375,"open":2376,"high":2377,"low":2376,"close":2378,"change":2379,"percent_change":2380,"volume":1482,"transactions":9,"vwap":2378},"2025-06-09",29.275,29.43,29.322,0.104,0.36,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":128,"volume":954,"transactions":9,"vwap":2386},"2025-06-06",29.27,29.28,29.15,29.218,0.251,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":1441,"volume":842,"transactions":9,"vwap":2393},"2025-06-05",29.19,29.3,28.92,28.967,-0.193,{"date":2396,"open":2385,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":48,"volume":842,"transactions":9,"vwap":2399},"2025-06-04",29.219,29.13,29.16,0.141,{"date":2402,"open":2403,"high":2404,"low":2403,"close":2405,"change":2406,"percent_change":2407,"volume":786,"transactions":9,"vwap":2405},"2025-06-03",28.85,29.059999,29.018999,0.156,0.54,{"date":2409,"open":2410,"high":2411,"low":2410,"close":2411,"change":2412,"percent_change":2413,"volume":172,"transactions":9,"vwap":2411},"2025-06-02",28.57,28.863,0.184,0.64,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2417,"change":2419,"percent_change":1169,"volume":753,"transactions":9,"vwap":2417},"2025-05-30",28.59,28.679,28.49,-0.003,{"date":2421,"open":2422,"high":2423,"low":2422,"close":2424,"change":2035,"percent_change":48,"volume":2425,"transactions":9,"vwap":2424},"2025-05-29",28.63,28.73,28.682,8300,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2430,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-05-28",28.62,28.719,28.543,-0.243,-0.84,9600,{"date":2435,"open":2436,"high":2437,"low":2436,"close":2437,"change":2438,"percent_change":2439,"volume":1482,"transactions":9,"vwap":2437},"2025-05-27",28.65,28.786,0.613,2.18,{"date":2441,"open":2442,"high":2443,"low":2442,"close":2444,"change":2445,"percent_change":2446,"volume":1283,"transactions":9,"vwap":2444},"2025-05-23",27.88,28.28,28.173,-0.128,-0.45,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":1409,"percent_change":2072,"volume":1535,"transactions":9,"vwap":2452},"2025-05-22",28.23,28.47,28.19,28.301,{"date":2454,"open":2455,"high":2456,"low":2443,"close":2457,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2457},"2025-05-21",28.67,28.83,28.369,-0.381,-1.33,14100,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":515,"percent_change":572,"volume":2467,"transactions":9,"vwap":2466},"2025-05-20",28.77,28.8,28.6,28.75,18100,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":924,"percent_change":491,"volume":2051,"transactions":9,"vwap":2473},"2025-05-19",28.705,28.815,28.68,28.81,{"date":2475,"open":2465,"high":2476,"low":2465,"close":2476,"change":2477,"percent_change":854,"volume":2478,"transactions":9,"vwap":2476},"2025-05-16",28.716,0.173,34200,{"date":2480,"open":2481,"high":2481,"low":2482,"close":2430,"change":2483,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2430},"2025-05-15",28.605,28.46,0.149,0.52,7200,{"date":2487,"open":2488,"high":2488,"low":2489,"close":2490,"change":970,"percent_change":148,"volume":2491,"transactions":9,"vwap":2490},"2025-05-14",28.51,28.35,28.394,21800,{"date":2493,"open":2494,"high":2495,"low":2494,"close":2496,"change":2497,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2496},"2025-05-13",28.14,28.441,28.382,0.302,1.08,2500,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2503,"change":2505,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2503},"2025-05-12",27.96,28.08,27.76,1.03,3.81,13900,{"date":2509,"open":2510,"high":2510,"low":2511,"close":2512,"change":2513,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2512},"2025-05-09",27.24,27.030001,27.049999,0.032,0.12,14800,{"date":2517,"open":2518,"high":2519,"low":2518,"close":2520,"change":2521,"percent_change":1765,"volume":2522,"transactions":9,"vwap":2520},"2025-05-08",26.97,27.26,27.018,0.048,8800,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2518,"change":1751,"percent_change":2528,"volume":1023,"transactions":9,"vwap":2518},"2025-05-07",26.96,27,26.7,-0.15,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2533,"change":572,"percent_change":2534,"volume":1399,"transactions":9,"vwap":2533},"2025-05-06",27.08,27.102,27.01,-0.77,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2539,"change":792,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2539},"2025-05-05",27.23,27.36,27.22,-0.44,52500,{"date":2543,"open":2519,"high":2544,"low":2545,"close":2544,"change":1264,"percent_change":2546,"volume":2029,"transactions":9,"vwap":2544},"2025-05-02",27.34,27.225,2.58,{"date":2548,"open":2549,"high":2550,"low":2549,"close":2551,"change":2552,"percent_change":1590,"volume":997,"transactions":9,"vwap":2551},"2025-05-01",26.63,26.85,26.653,0.023,{"date":2554,"open":2555,"high":2549,"low":2556,"close":2549,"change":2557,"percent_change":636,"volume":972,"transactions":9,"vwap":2549},"2025-04-30",26.18,26.15,0.046,{"date":2559,"open":2560,"high":2549,"low":2561,"close":2562,"change":2563,"percent_change":1865,"volume":2142,"transactions":9,"vwap":2562},"2025-04-29",26.46,26.44,26.584,0.106,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":2570,"percent_change":55,"volume":936,"transactions":9,"vwap":2569},"2025-04-28",26.425,26.505,26.295,26.478,0.119,{"date":2572,"open":2573,"high":2574,"low":2555,"close":2574,"change":702,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2574},"2025-04-25",26.19,26.359,0.31,22400,{"date":178,"open":174,"high":2578,"low":174,"close":2578,"change":2579,"percent_change":2580,"volume":1107,"transactions":9,"vwap":2578},26.277,0.177,0.68]