[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RSPE":3,"homepage-market-summary":30,"stock-historical-RSPE":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RSPE","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},"Invesco ESG S&P 500 Equal Weight ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.5374,0.52164,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},33.93,33.92,34,33.88,33.7635,0.1665,0.49,5005.288787,35.355,28.018,11733.870163498008,80.6,1224,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":153},"success",[33,40,47,53,60,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":23,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51521,253,"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":45,"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":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},24.722,9897,3612501.411038,35.61,"2025-04-24",[183,186,195,204,214,222,232,242,253,262,270,280,290,298,309,318,327,336,345,354,362,371,382,392,402,412,420,429,438,446,455,465,474,483,492,501,508,518,527,535,544,553,563,573,583,593,602,611,618,624,634,641,650,660,670,677,684,692,700,707,716,724,729,735,742,748,754,758,764,768,775,782,789,797,804,812,816,823,829,834,842,847,855,863,870,879,882,887,895,903,910,919,926,933,942,950,958,964,970,976,983,991,996,1003,1009,1016,1024,1032,1040,1047,1055,1062,1070,1076,1083,1087,1092,1099,1102,1110,1118,1124,1130,1137,1144,1152,1159,1167,1175,1182,1190,1198,1206,1214,1220,1227,1234,1240,1248,1253,1260,1267,1273,1278,1284,1288,1296,1302,1308,1316,1321,1327,1333,1338,1344,1349,1355,1363,1369,1376,1381,1385,1390,1395,1400,1404,1407,1413,1419,1425,1432,1439,1446,1452,1455,1459,1464,1470,1475,1480,1487,1492,1497,1500,1504,1508,1513,1519,1525,1532,1539,1547,1551,1557,1563,1566,1569,1576,1582,1586,1591,1595,1602,1606,1611,1616,1622,1628,1635,1641,1647,1651,1656,1662,1668,1675,1683,1691,1698,1703,1711,1718,1726,1731,1738,1743,1746,1750,1756,1762,1767,1771,1775,1779,1785,1791,1798,1802,1807,1814,1818,1823,1827,1834,1840,1845,1851,1857,1862,1867,1871,1876,1880,1883,1887,1892,1897,1902,1908,1914,1917,1922,1927,1930,1934,1939,1942,1947,1951,1958,1960,1963,1967,1971,1975,1980,1984,1987,1992,1995,1998,2003,2007,2014,2018,2023,2027,2033,2037,2043,2049,2055,2060,2064,2068,2074,2079,2087,2093,2098,2102,2106,2110,2116,2121,2126,2132,2138,2143,2149,2155,2160,2166,2169,2174,2180,2186,2191,2195,2197,2201,2207,2213,2219,2225,2230,2234,2239,2244,2250,2256,2261,2267,2272,2276,2283,2290,2294,2297,2301,2306,2310,2318,2324,2332,2337,2343,2348,2354,2359,2363,2367,2372,2378,2383,2389,2396,2403,2409,2415,2421,2426,2432,2437,2442],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},65,33.9296,{"date":187,"open":188,"high":189,"low":188,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",33.625,33.779,0.1344,0.4,1640.367117,46,33.6761,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":45,"volume":202,"transactions":184,"vwap":203},"2026-10-02",33.61,33.69,33.605,33.6291,0.1623,7340.763435,33.6156,{"date":205,"open":206,"high":207,"low":208,"close":207,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",33.4,33.4668,33.24,0.0208,0.06,3922.0977,64,33.3787,{"date":215,"open":199,"high":216,"low":217,"close":217,"change":218,"percent_change":72,"volume":219,"transactions":220,"vwap":221},"2026-09-30",33.7,33.446,-0.1702,2008.0189,52,33.627,{"date":223,"open":224,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",33.65,33.47,33.6162,-0.0206,-0.06,980.221317,66,33.5599,{"date":233,"open":234,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",33.87,33.5799,33.6368,-0.2099,-0.62,6082.762555,95,33.7677,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-25",33.79,33.91,33.74,33.8467,0.1367,0.41,2618.242481,56,33.8093,{"date":254,"open":18,"high":18,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-24",33.68,33.71,-0.1494,-0.44,13722.9699,160,33.7683,{"date":263,"open":19,"high":19,"low":264,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-23",33.8594,-0.2002,-0.59,7229.3923,80,33.959,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":81,"volume":277,"transactions":278,"vwap":279},"2026-09-22",34.1,34.11,33.975,34.0596,0.0472,2821.580451,58,34.0469,{"date":281,"open":282,"high":283,"low":282,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-21",33.95,34.07,34.0124,0.0894,0.26,8423.964321,88,34.026,{"date":291,"open":18,"high":282,"low":292,"close":293,"change":294,"percent_change":266,"volume":295,"transactions":296,"vwap":297},"2026-09-18",33.89,33.923,-0.1998,3578.889017,104,33.9246,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",34.16,34.2,34.08,34.1228,0.2117,0.62,3803.676129,74,34.1096,{"date":310,"open":311,"high":311,"low":256,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-16",34.37,33.9111,-0.2215,-0.65,4438.5019,67,34.1211,{"date":319,"open":320,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":316,"vwap":326},"2026-09-15",34.39,34.1286,34.1326,-0.2305,-0.67,3286.530873,34.2023,{"date":328,"open":329,"high":311,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",34.27,34.3631,0.0451,0.13,3316.84544,51,34.3657,{"date":337,"open":338,"high":311,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",34.22,34.318,0.328,0.96,7081.3307,84,34.3156,{"date":346,"open":347,"high":273,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":212,"vwap":353},"2026-09-10",34.05,33.98,33.99,-0.28,-0.82,7606.164323,34.0284,{"date":355,"open":356,"high":320,"low":329,"close":329,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",34.365,-0.2986,-0.86,4296.3207,57,34.2945,{"date":363,"open":364,"high":364,"low":365,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",34.87,34.5686,-0.3535,-1.01,15617.816688,96,34.6513,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",34.99,35.03,34.92,34.9221,-0.1102,-0.31,5290.165,71,34.9594,{"date":383,"open":384,"high":385,"low":386,"close":385,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",34.85,35.0323,34.76,0.2654,0.76,9291.456819,94,34.9414,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":101,"volume":399,"transactions":400,"vwap":401},"2026-09-02",34.79,34.81,34.75,34.7669,0.1829,929.700982,45,34.782,{"date":403,"open":404,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",34.84,34.5481,34.584,-0.2789,-0.8,12052.085436,77,34.6583,{"date":413,"open":414,"high":414,"low":404,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":380,"vwap":419},"2026-08-31",35,34.8629,-0.2146,-0.61,9721.9681,34.8729,{"date":421,"open":422,"high":422,"low":423,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",35.1,35.0775,-0.1319,-0.37,928.1651,48,35.0825,{"date":430,"open":431,"high":432,"low":433,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":278,"vwap":437},"2026-08-27",35.24,35.2639,35.2094,-0.1067,-0.3,1383.804217,35.2363,{"date":439,"open":440,"high":25,"low":440,"close":441,"change":442,"percent_change":332,"volume":443,"transactions":444,"vwap":445},"2026-08-26",35.17,35.3161,0.046,2262.58616,53,35.2897,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":210,"volume":453,"transactions":268,"vwap":454},"2026-08-25",35.235,35.28,35.215,35.2701,0.0201,11465.1085,35.259,{"date":456,"open":457,"high":458,"low":459,"close":458,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-24",35.23,35.25,35.155,0.0234,0.07,5665.4682,76,35.2016,{"date":466,"open":449,"high":449,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-21",35.22,35.2266,0.2966,0.85,1424.6655,49,35.2491,{"date":475,"open":422,"high":476,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-20",35.185,34.93,-0.3631,-1.03,9340.22465,134,35.1044,{"date":484,"open":485,"high":486,"low":485,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":268,"vwap":491},"2026-08-19",35.15,35.33,35.2931,0.6131,1.77,4939.6017,35.2884,{"date":493,"open":494,"high":477,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-18",34.88,34.68,-0.24,-0.69,15754.5409,135,34.8293,{"date":502,"open":422,"high":503,"low":375,"close":375,"change":504,"percent_change":505,"volume":506,"transactions":369,"vwap":507},"2026-08-17",35.12,-0.324,-0.92,38080.88282,35.0607,{"date":509,"open":510,"high":511,"low":510,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-14",35.21,35.29,35.244,-0.006,-0.02,10998.3652,54,35.2598,{"date":519,"open":520,"high":521,"low":520,"close":458,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-13",35.0313,35.26,0.293,0.84,15928.5064,114,35.2403,{"date":528,"open":529,"high":530,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":400,"vwap":534},"2026-08-12",34.9099,34.957,0.0999,0.29,1449.512215,34.9753,{"date":536,"open":537,"high":373,"low":538,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-11",34.98,34.8571,0.0698,0.2,2994.544512,63,34.9605,{"date":545,"open":546,"high":547,"low":546,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":278,"vwap":552},"2026-08-10",34.77,34.805,34.7873,-0.0427,-0.12,1143.338099,34.7951,{"date":554,"open":555,"high":384,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-07",34.705,34.7,34.83,0.21,0.61,9444.9123,112,34.8209,{"date":564,"open":555,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-06",34.72,34.5955,34.62,-0.18,-0.52,14344.9877,70,34.6857,{"date":574,"open":575,"high":576,"low":577,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-05",34.845,34.86,34.8,-0.0299,-0.09,2676.2057,69,34.8397,{"date":584,"open":585,"high":557,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-04",34.56,34.355,34.8299,0.4499,1.31,10506.8107,81,34.6261,{"date":594,"open":595,"high":596,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-03",34.14,34.38,0.2407,0.71,19163.688988,145,34.3108,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":550,"volume":609,"transactions":516,"vwap":610},"2026-07-31",34.12,34.18,34.085,34.1393,-0.0407,5507.1057,34.1356,{"date":612,"open":347,"high":605,"low":613,"close":605,"change":614,"percent_change":210,"volume":615,"transactions":616,"vwap":617},"2026-07-30",33.9,0.02,14723.114613,119,34.0254,{"date":619,"open":311,"high":311,"low":300,"close":300,"change":620,"percent_change":621,"volume":622,"transactions":316,"vwap":623},"2026-07-29",-0.3097,-0.9,7766.7288,34.281,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":380,"vwap":633},"2026-07-28",34.36,34.47,34.3399,34.4697,0.3597,1.05,16768.6708,34.4162,{"date":635,"open":636,"high":636,"low":274,"close":273,"change":637,"percent_change":470,"volume":638,"transactions":639,"vwap":640},"2026-07-27",34.25,0.2874,11693.6708,85,34.0704,{"date":642,"open":643,"high":613,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-24",33.73,33.8226,0.1926,0.57,2165.03748,32,33.8794,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":314,"volume":657,"transactions":658,"vwap":659},"2026-07-23",33.6925,33.72,33.57,33.63,-0.22,9271.716647,72,33.6169,{"date":661,"open":662,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-22",34.01,33.8199,33.85,-0.0366,-0.11,2458.410839,102,33.8846,{"date":671,"open":234,"high":292,"low":234,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":444,"vwap":676},"2026-07-21",33.8866,0.0651,0.19,1084.5708,33.8577,{"date":678,"open":348,"high":348,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":427,"vwap":293},"2026-07-20",33.7991,33.8215,-0.1585,-0.47,1002.079965,{"date":685,"open":686,"high":687,"low":282,"close":348,"change":688,"percent_change":689,"volume":690,"transactions":230,"vwap":691},"2026-07-17",34.28,34.29,-0.2155,-0.63,3205.3828,34.2155,{"date":693,"open":273,"high":694,"low":273,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":639,"vwap":699},"2026-07-16",34.1999,34.1955,0.2655,0.78,31742.9878,34.1324,{"date":701,"open":604,"high":604,"low":702,"close":17,"change":703,"percent_change":704,"volume":705,"transactions":316,"vwap":706},"2026-07-15",33.84,-0.07,-0.21,2888.544825,34.0046,{"date":708,"open":709,"high":709,"low":710,"close":19,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-14",34.1199,33.9829,-0.1003,-0.29,6141.7506,78,34.0162,{"date":717,"open":718,"high":329,"low":283,"close":719,"change":720,"percent_change":550,"volume":721,"transactions":722,"vwap":723},"2026-07-13",34.23,34.1003,-0.0397,678.597637,38,34.1769,{"date":725,"open":300,"high":301,"low":273,"close":595,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":595},"2026-07-10",0.11,0.32,4500,{"date":730,"open":234,"high":604,"low":234,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-09",34.029999,0.317,0.94,5000,{"date":736,"open":349,"high":349,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-08",33.58,33.713,-0.407,-1.19,1700,{"date":743,"open":744,"high":744,"low":745,"close":604,"change":666,"percent_change":746,"volume":747,"transactions":9,"vwap":604},"2026-07-07",34.19,34.099998,-0.32,7300,{"date":749,"open":750,"high":718,"low":751,"close":718,"change":210,"percent_change":752,"volume":753,"transactions":9,"vwap":718},"2026-07-06",34.17,34.084999,0.18,9300,{"date":755,"open":329,"high":329,"low":245,"close":750,"change":756,"percent_change":126,"volume":757,"transactions":9,"vwap":750},"2026-07-02",0.16,4700,{"date":759,"open":760,"high":636,"low":760,"close":761,"change":762,"percent_change":532,"volume":763,"transactions":9,"vwap":761},"2026-07-01",33.915,34.0099983,0.1,9100,{"date":765,"open":283,"high":283,"low":245,"close":245,"change":766,"percent_change":704,"volume":767,"transactions":9,"vwap":245},"2026-06-30",-0.072,16900,{"date":769,"open":234,"high":770,"low":771,"close":770,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":770},"2026-06-29",33.982,33.805,0.142,0.42,11400,{"date":776,"open":777,"high":18,"low":778,"close":702,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":702},"2026-06-26",33.76,33.75,-0.01,-0.03,13900,{"date":783,"open":292,"high":784,"low":785,"close":664,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":664},"2026-06-25",34.09,33.8,0.3,0.89,59700,{"date":790,"open":737,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-24",33.62,33.49,33.55,0.132,0.39,5500,{"date":798,"open":799,"high":800,"low":206,"close":801,"change":802,"percent_change":746,"volume":803,"transactions":9,"vwap":801},"2026-06-23",33.43,33.51,33.418,-0.107,8900,{"date":805,"open":806,"high":807,"low":806,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-22",33.44,33.595,33.525,-0.085,-0.25,2000,{"date":813,"open":664,"high":664,"low":197,"close":197,"change":814,"percent_change":523,"volume":815,"transactions":9,"vwap":197},"2026-06-18",0.28,4100,{"date":817,"open":19,"high":19,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-17",33.3,33.33,-0.539,-1.59,9400,{"date":824,"open":784,"high":784,"low":825,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-16",33.869,-0.035,-0.1,5100,{"date":830,"open":19,"high":273,"low":831,"close":831,"change":832,"percent_change":697,"volume":833,"transactions":9,"vwap":831},"2026-06-15",33.904,0.262,2800,{"date":835,"open":836,"high":837,"low":836,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-12",33.5,33.66,33.642,0.342,1.03,3100,{"date":843,"open":844,"high":818,"low":845,"close":818,"change":38,"percent_change":489,"volume":846,"transactions":9,"vwap":818},"2026-06-11",32.95,32.8,5700,{"date":848,"open":849,"high":850,"low":851,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-10",33.23,33.28,32.72,-0.509,-1.53,3500,{"date":856,"open":819,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-09",33.35,32.83,33.229,0.226,0.68,2900,{"date":864,"open":865,"high":866,"low":867,"close":867,"change":868,"percent_change":827,"volume":869,"transactions":9,"vwap":867},"2026-06-08",33.12,33.21,33.0029984,-0.032,4000,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-05",33.34,33.37,32.98,33.035,-0.515,-1.54,6300,{"date":880,"open":800,"high":654,"low":881,"close":793,"change":786,"percent_change":121,"volume":728,"transactions":9,"vwap":793},"2026-06-04",33.45,{"date":883,"open":884,"high":872,"low":208,"close":884,"change":885,"percent_change":111,"volume":886,"transactions":9,"vwap":884},"2026-06-03",33.25,-0.056,3200,{"date":888,"open":889,"high":890,"low":889,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-02",33.080002,33.32,33.306,0.144,0.43,4900,{"date":896,"open":897,"high":898,"low":897,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-01",33,33.2,33.162,0.102,0.31,2500,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":136,"volume":774,"transactions":9,"vwap":908},"2026-05-29",33.044998,33.18,33.0099983,33.060001,0.15,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-05-28",32.77,32.99,32.705,32.91,0.09,0.27,7000,{"date":920,"open":844,"high":913,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-05-27",32.805,32.82,0.009,0.03,18600,{"date":927,"open":928,"high":858,"low":929,"close":930,"change":931,"percent_change":523,"volume":932,"transactions":9,"vwap":930},"2026-05-26",32.79,32.74,32.811,0.274,9200,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-22",32.5,32.62,32.46,32.537,0.257,0.8,6100,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":828,"transactions":9,"vwap":947},"2026-05-21",32.07,32.3,32.0099983,32.28,0.189,0.59,{"date":951,"open":952,"high":953,"low":952,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-20",31.81,32.099998,32.091,0.351,1.11,2600,{"date":959,"open":960,"high":961,"low":962,"close":962,"change":568,"percent_change":963,"volume":841,"transactions":9,"vwap":962},"2026-05-19",31.77,31.84,31.74,-0.56,{"date":965,"open":966,"high":967,"low":966,"close":968,"change":969,"percent_change":136,"volume":728,"transactions":9,"vwap":968},"2026-05-18",31.75,31.96,31.92,0.147,{"date":971,"open":972,"high":972,"low":973,"close":973,"change":974,"percent_change":975,"volume":886,"transactions":9,"vwap":973},"2026-05-15",31.95,31.773,-0.377,-1.17,{"date":977,"open":978,"high":979,"low":980,"close":980,"change":981,"percent_change":58,"volume":982,"transactions":9,"vwap":980},"2026-05-14",32.2,32.27,32.15,0.143,2700,{"date":984,"open":985,"high":944,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-13",32.049999,31.89,32.007,-0.043,-0.13,10200,{"date":992,"open":993,"high":985,"low":994,"close":985,"change":995,"percent_change":550,"volume":878,"transactions":9,"vwap":985},"2026-05-12",31.86,31.79,-0.04,{"date":997,"open":998,"high":999,"low":944,"close":1000,"change":1001,"percent_change":1002,"volume":822,"transactions":9,"vwap":1000},"2026-05-11",32.18,32.23,32.09,-0.047,-0.15,{"date":1004,"open":1000,"high":1005,"low":985,"close":1006,"change":1007,"percent_change":598,"volume":1008,"transactions":9,"vwap":1006},"2026-05-08",32.16,32.137,0.228,87100,{"date":1010,"open":1011,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":689,"volume":1015,"transactions":9,"vwap":1013},"2026-05-07",32.22,31.88,31.909,-0.201,67500,{"date":1017,"open":1018,"high":1019,"low":1018,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-06",31.9,32.19,32.11,0.522,1.65,18200,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":846,"transactions":9,"vwap":1029},"2026-05-05",31.5,31.65,31.49,31.588,0.298,0.95,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-04",31.45,31.61,31.29,-0.267,-0.85,23800,{"date":1041,"open":1042,"high":1042,"low":1043,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-01",31.64,31.557,0.017,0.05,1200,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-04-30",31.3,31.59,31.54,0.36,1.15,17700,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1058,"change":1060,"percent_change":1061,"volume":774,"transactions":9,"vwap":1058},"2026-04-29",31.12,31.18,31.11,0.002,0.01,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":569,"volume":1069,"transactions":9,"vwap":1067},"2026-04-28",31.34,31.35,31.15,31.178,-0.162,2100,{"date":1071,"open":1072,"high":1073,"low":1072,"close":1064,"change":1074,"percent_change":989,"volume":1075,"transactions":9,"vwap":1064},"2026-04-27",31.28,31.42,-0.041,5400,{"date":1077,"open":1078,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":332,"volume":1082,"transactions":9,"vwap":1080},"2026-04-24",31.39,31.38,31.381,0.041,600,{"date":1084,"open":1064,"high":1079,"low":1085,"close":1064,"change":779,"percent_change":780,"volume":1086,"transactions":9,"vwap":1064},"2026-04-23",31.13,6700,{"date":1088,"open":1089,"high":1089,"low":1072,"close":1065,"change":1090,"percent_change":1091,"volume":753,"transactions":9,"vwap":1065},"2026-04-22",31.55,-0.059,-0.19,{"date":1093,"open":952,"high":1094,"low":1095,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-04-21",31.817,31.409,-0.131,-0.42,2300,{"date":1100,"open":1028,"high":1051,"low":1101,"close":1051,"change":762,"percent_change":727,"volume":894,"transactions":9,"vwap":1051},"2026-04-20",31.47,{"date":1103,"open":1104,"high":1105,"low":1104,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-17",31.26,31.6,31.44,0.38,1.22,26100,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1113,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1113},"2026-04-16",31,31.059999,30.94,0.207,0.67,101400,{"date":1119,"open":1120,"high":1120,"low":1121,"close":1121,"change":1122,"percent_change":228,"volume":1123,"transactions":9,"vwap":1121},"2026-04-15",30.9,30.853,-0.018,300,{"date":1125,"open":1126,"high":1120,"low":1126,"close":1127,"change":756,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-04-14",30.85,30.871,0.52,3000,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1133,"change":1052,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-13",30.33,30.711,30.32,1.19,3600,{"date":1138,"open":1139,"high":1139,"low":1132,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-10",30.58,30.351,-0.249,-0.81,10400,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":756,"volume":1151,"transactions":9,"vwap":1149},"2026-04-09",30.45,30.66,30.39,30.6,0.048,8000,{"date":1153,"open":1154,"high":1139,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-08",30.17,30.552,0.803,2.7,2400,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":989,"volume":1166,"transactions":9,"vwap":1164},"2026-04-07",29.72,29.81,29.61,29.749,-0.039,6200,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":136,"volume":1174,"transactions":9,"vwap":1172},"2026-04-06",29.64,29.79,29.58,29.788,0.137,9800,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1178,"change":1180,"percent_change":558,"volume":1181,"transactions":9,"vwap":1178},"2026-04-02",29.6,29.651,29.55,0.061,3700,{"date":1183,"open":1184,"high":1185,"low":1184,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-01",29.505,29.73,29.59,0.158,0.54,6000,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1158,"transactions":9,"vwap":1195},"2026-03-31",29.12,29.49,28.98,29.432,0.652,2.27,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":995,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-03-30",28.93,29.030001,28.7,28.78,-0.14,4200,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":258,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-03-27",29.040001,29.13,28.81,28.82,-1.5,13400,{"date":1215,"open":1216,"high":1216,"low":1217,"close":1217,"change":378,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-03-26",29.66,29.26,-1.05,13500,{"date":1221,"open":1222,"high":1171,"low":1223,"close":1224,"change":1225,"percent_change":305,"volume":1226,"transactions":9,"vwap":1224},"2026-03-25",29.54,29.5,29.57,0.181,98800,{"date":1228,"open":1229,"high":1222,"low":1230,"close":1231,"change":1232,"percent_change":-6,"volume":1233,"transactions":9,"vwap":1231},"2026-03-24",29.2,29.15,29.389,-0.001,6500,{"date":1235,"open":1223,"high":1236,"low":1237,"close":1237,"change":540,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-03-23",29.68,29.39,0.69,3300,{"date":1241,"open":1242,"high":1193,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-03-20",29.41,29.11,29.19,-0.442,-1.49,10600,{"date":1249,"open":1250,"high":1251,"low":1250,"close":1252,"change":1165,"percent_change":989,"volume":734,"transactions":9,"vwap":1252},"2026-03-19",29.45,29.69,29.632,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1257,"change":1258,"percent_change":1259,"volume":175,"transactions":9,"vwap":1257},"2026-03-18",29.91,29.93,29.671,-0.429,-1.43,{"date":1261,"open":1262,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":646,"volume":1266,"transactions":9,"vwap":1264},"2026-03-17",30.26,30.094999,30.1,0.17,10300,{"date":1268,"open":1269,"high":1270,"low":1269,"close":1256,"change":1271,"percent_change":697,"volume":1272,"transactions":9,"vwap":1256},"2026-03-16",29.85,30.12,0.233,50400,{"date":1274,"open":1275,"high":1275,"low":1276,"close":1276,"change":1277,"percent_change":350,"volume":822,"transactions":9,"vwap":1276},"2026-03-13",30.030001,29.697,-0.083,{"date":1279,"open":1280,"high":1270,"low":1281,"close":1282,"change":1283,"percent_change":821,"volume":869,"transactions":9,"vwap":1282},"2026-03-12",30.084999,29.775,29.78,-0.48,{"date":1285,"open":1286,"high":1132,"low":1270,"close":1262,"change":666,"percent_change":1287,"volume":803,"transactions":9,"vwap":1262},"2026-03-11",30.25,-0.36,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-10",30.51,30.72,30.37,-0.27,-0.88,14200,{"date":1297,"open":1298,"high":1299,"low":1170,"close":1299,"change":1265,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-03-09",30.24,30.64,0.56,15100,{"date":1303,"open":1304,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1246,"volume":734,"transactions":9,"vwap":1306},"2026-03-06",30.67,30.265,30.47,-0.462,{"date":1309,"open":1310,"high":1104,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-05",31.17,30.76,30.932,-0.368,-1.18,11900,{"date":1317,"open":1065,"high":1318,"low":1319,"close":1049,"change":1265,"percent_change":158,"volume":1320,"transactions":9,"vwap":1049},"2026-03-04",31.36,31.1,34200,{"date":1322,"open":1114,"high":1323,"low":1324,"close":1085,"change":1325,"percent_change":1326,"volume":767,"transactions":9,"vwap":1085},"2026-03-03",31.27,30.55,-0.427,-1.35,{"date":1328,"open":1065,"high":1329,"low":1065,"close":1043,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1043},"2026-03-02",31.661,-0.183,-0.58,20000,{"date":1334,"open":1335,"high":962,"low":1335,"close":962,"change":1336,"percent_change":461,"volume":1337,"transactions":9,"vwap":962},"2026-02-27",31.51,0.022,12500,{"date":1339,"open":1105,"high":1340,"low":1051,"close":1341,"change":1342,"percent_change":1300,"volume":1343,"transactions":9,"vwap":1341},"2026-02-26",31.723,31.718,0.178,2200,{"date":1345,"open":1106,"high":1089,"low":1078,"close":1051,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1051},"2026-02-25",0.024,0.08,8600,{"date":1350,"open":1351,"high":1352,"low":1351,"close":1353,"change":1354,"percent_change":631,"volume":1181,"transactions":9,"vwap":1353},"2026-02-24",31.22,31.53,31.516,0.326,{"date":1356,"open":1357,"high":1358,"low":1059,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-02-23",31.52,31.569,31.19,-0.363,-1.15,22000,{"date":1364,"open":1064,"high":1365,"low":1366,"close":1367,"change":981,"percent_change":136,"volume":1368,"transactions":9,"vwap":1367},"2026-02-20",31.605,31.32,31.553,54400,{"date":1370,"open":1371,"high":1372,"low":1036,"close":1371,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1371},"2026-02-19",31.41,31.43,-0.127,-0.4,7400,{"date":1377,"open":1372,"high":1378,"low":1372,"close":1379,"change":969,"percent_change":126,"volume":1380,"transactions":9,"vwap":1379},"2026-02-18",31.62,31.537,13800,{"date":1382,"open":1371,"high":1073,"low":1383,"close":1078,"change":1384,"percent_change":779,"volume":1315,"transactions":9,"vwap":1078},"2026-02-17",31.235,-0.004,{"date":1386,"open":1357,"high":1357,"low":1387,"close":1387,"change":931,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-02-13",31.394,0.88,6900,{"date":1391,"open":1392,"high":1392,"low":1057,"close":1057,"change":1393,"percent_change":1259,"volume":1394,"transactions":9,"vwap":1057},"2026-02-12",31.67,-0.45,26400,{"date":1396,"open":1372,"high":1050,"low":1372,"close":1397,"change":1398,"percent_change":106,"volume":1399,"transactions":9,"vwap":1397},"2026-02-11",31.57,0.075,16100,{"date":1401,"open":1372,"high":1042,"low":1372,"close":1402,"change":1403,"percent_change":558,"volume":932,"transactions":9,"vwap":1402},"2026-02-10",31.495,0.065,{"date":1405,"open":1318,"high":1406,"low":1366,"close":1372,"change":514,"percent_change":228,"volume":1301,"transactions":9,"vwap":1372},"2026-02-09",31.46,{"date":1408,"open":1409,"high":1406,"low":1410,"close":1034,"change":1411,"percent_change":1412,"volume":781,"transactions":9,"vwap":1034},"2026-02-06",31.21,31.2,0.6,1.94,{"date":1414,"open":1415,"high":1415,"low":1416,"close":1126,"change":435,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1126},"2026-02-05",30.976,30.79,-0.96,24700,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1066,"change":88,"percent_change":598,"volume":1424,"transactions":9,"vwap":1066},"2026-02-04",31.02,31.265,30.98,249200,{"date":1426,"open":1112,"high":1058,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-02-03",30.75,30.93,-0.121,-0.39,10500,{"date":1433,"open":1434,"high":1435,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-02-02",30.95,31.051001,0.319,1.04,25100,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1442,"change":1444,"percent_change":1331,"volume":1445,"transactions":9,"vwap":1442},"2026-01-30",30.73,30.732,30.5,-0.178,24500,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1449,"change":756,"percent_change":1128,"volume":1451,"transactions":9,"vwap":1449},"2026-01-29",30.86,30.91,30.74,4800,{"date":1453,"open":1454,"high":1454,"low":1291,"close":1427,"change":827,"percent_change":746,"volume":1158,"transactions":9,"vwap":1427},"2026-01-28",30.88,{"date":1456,"open":1449,"high":1428,"low":1126,"close":1126,"change":703,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1126},"2026-01-27",-0.23,4300,{"date":1460,"open":1448,"high":1114,"low":1126,"close":1461,"change":1462,"percent_change":1463,"volume":1375,"transactions":9,"vwap":1461},"2026-01-26",30.92,0.109,0.35,{"date":1465,"open":1466,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1331,"volume":1098,"transactions":9,"vwap":1468},"2026-01-23",30.83,30.722,30.811,-0.179,{"date":1471,"open":1066,"high":1066,"low":1472,"close":1473,"change":1474,"percent_change":674,"volume":1233,"transactions":9,"vwap":1473},"2026-01-22",30.965,30.99,0.059,{"date":1476,"open":1427,"high":1114,"low":1299,"close":1477,"change":1478,"percent_change":1479,"volume":862,"transactions":9,"vwap":1477},"2026-01-21",30.931,0.551,1.81,{"date":1481,"open":1482,"high":1147,"low":1292,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-01-20",30.54,30.38,-0.489,-1.58,11600,{"date":1488,"open":1454,"high":1461,"low":1448,"close":1489,"change":1490,"percent_change":1491,"volume":828,"transactions":9,"vwap":1489},"2026-01-16",30.869,-0.151,-0.49,{"date":1493,"open":1428,"high":1319,"low":1494,"close":1421,"change":540,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1421},"2026-01-15",30.905,0.65,28600,{"date":1498,"open":1450,"high":1499,"low":1304,"close":1499,"change":726,"percent_change":1052,"volume":1136,"transactions":9,"vwap":1499},"2026-01-14",30.82,{"date":1501,"open":1502,"high":1503,"low":1147,"close":1503,"change":779,"percent_change":780,"volume":1046,"transactions":9,"vwap":1503},"2026-01-13",30.7,30.71,{"date":1505,"open":1311,"high":1311,"low":1506,"close":1291,"change":995,"percent_change":989,"volume":1507,"transactions":9,"vwap":1291},"2026-01-12",30.622,10900,{"date":1509,"open":1510,"high":1416,"low":1510,"close":1311,"change":1511,"percent_change":646,"volume":1512,"transactions":9,"vwap":1311},"2026-01-09",30.62,0.175,9000,{"date":1514,"open":1515,"high":1516,"low":1515,"close":1517,"change":1518,"percent_change":87,"volume":747,"transactions":9,"vwap":1517},"2026-01-08",30.3,30.68,30.585,0.224,{"date":1520,"open":1521,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":367,"volume":902,"transactions":9,"vwap":1523},"2026-01-07",30.49,30.35,30.361,-0.309,{"date":1526,"open":1286,"high":1527,"low":1528,"close":1304,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1304},"2026-01-06",30.69,30.245,0.442,1.46,8500,{"date":1533,"open":1534,"high":1132,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-01-05",30.08,30.228,0.248,0.83,1600,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":674,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2026-01-02",29.77,30.040001,29.76,29.98,0.64,8400,{"date":1548,"open":1549,"high":1549,"low":1170,"close":1170,"change":496,"percent_change":408,"volume":1550,"transactions":9,"vwap":1170},"2025-12-31",30.09,1400,{"date":1552,"open":1542,"high":1553,"low":1554,"close":1275,"change":1555,"percent_change":579,"volume":1556,"transactions":9,"vwap":1275},"2025-12-30",30.059999,30.01,-0.028,43300,{"date":1558,"open":1542,"high":1553,"low":1542,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2025-12-29",30.058001,-0.078,-0.26,700,{"date":1564,"open":1264,"high":1565,"low":1553,"close":1565,"change":1384,"percent_change":779,"volume":862,"transactions":9,"vwap":1565},"2025-12-26",30.136,{"date":1567,"open":1264,"high":1568,"low":1264,"close":1568,"change":81,"percent_change":126,"volume":982,"transactions":9,"vwap":1568},"2025-12-24",30.14,{"date":1570,"open":1571,"high":1572,"low":1544,"close":1573,"change":827,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2025-12-23",30.02,30.033001,30,-0.33,1300,{"date":1577,"open":1578,"high":1270,"low":1579,"close":1264,"change":1580,"percent_change":191,"volume":1581,"transactions":9,"vwap":1264},"2025-12-22",29.97,29.96,0.12,8100,{"date":1583,"open":1255,"high":1275,"low":1255,"close":1544,"change":1584,"percent_change":1495,"volume":1585,"transactions":9,"vwap":1544},"2025-12-19",0.195,22100,{"date":1587,"open":1588,"high":1588,"low":1589,"close":1589,"change":1590,"percent_change":727,"volume":728,"transactions":9,"vwap":1589},"2025-12-18",29.955,29.785,0.095,{"date":1592,"open":1544,"high":1544,"low":1251,"close":1251,"change":1593,"percent_change":1594,"volume":1581,"transactions":9,"vwap":1251},"2025-12-17",-0.138,-0.46,{"date":1596,"open":1264,"high":1264,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2025-12-16",29.8,29.828,-0.192,-0.64,1800,{"date":1603,"open":1264,"high":1264,"low":1604,"close":1571,"change":1605,"percent_change":814,"volume":728,"transactions":9,"vwap":1571},"2025-12-15",29.95,0.083,{"date":1607,"open":1608,"high":1608,"low":1256,"close":1609,"change":1610,"percent_change":324,"volume":1343,"transactions":9,"vwap":1609},"2025-12-12",30.18,29.937,-0.203,{"date":1612,"open":1573,"high":1613,"low":1573,"close":1568,"change":1436,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1568},"2025-12-11",30.15,1.07,8800,{"date":1617,"open":1618,"high":1619,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1458,"transactions":9,"vwap":1619},"2025-12-10",29.42,29.821,0.462,1.57,{"date":1623,"open":1624,"high":1193,"low":1625,"close":1625,"change":1626,"percent_change":995,"volume":1627,"transactions":9,"vwap":1625},"2025-12-09",29.444,29.359,-0.011,3400,{"date":1629,"open":1630,"high":1223,"low":1631,"close":1632,"change":1633,"percent_change":72,"volume":1634,"transactions":9,"vwap":1632},"2025-12-08",29.437,29.352,29.37,-0.152,3900,{"date":1636,"open":1177,"high":1637,"low":1638,"close":1638,"change":1639,"percent_change":1640,"volume":932,"transactions":9,"vwap":1638},"2025-12-05",29.65,29.522,0.096,0.33,{"date":1642,"open":1643,"high":1643,"low":1644,"close":1644,"change":1645,"percent_change":1646,"volume":1123,"transactions":9,"vwap":1644},"2025-12-04",29.474,29.426,-0.058,-0.2,{"date":1648,"open":1250,"high":1223,"low":1250,"close":1649,"change":1650,"percent_change":1128,"volume":815,"transactions":9,"vwap":1649},"2025-12-03",29.484,0.152,{"date":1652,"open":1653,"high":1654,"low":1217,"close":1654,"change":1655,"percent_change":614,"volume":1075,"transactions":9,"vwap":1654},"2025-12-02",29.3,29.332,0.006,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1660,"change":1661,"percent_change":314,"volume":763,"transactions":9,"vwap":1660},"2025-12-01",29.43,29.52,29.326,-0.193,{"date":1663,"open":1664,"high":1665,"low":1664,"close":1666,"change":1667,"percent_change":136,"volume":1136,"transactions":9,"vwap":1666},"2025-11-28",29.46,29.53,29.519,0.135,{"date":1669,"open":1670,"high":1671,"low":1670,"close":1672,"change":1673,"percent_change":101,"volume":1674,"transactions":9,"vwap":1672},"2025-11-26",29.33,29.47,29.384,0.156,12200,{"date":1676,"open":1677,"high":1678,"low":1677,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2025-11-25",28.97,29.23,29.228,0.463,1.61,55100,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":136,"volume":1690,"transactions":9,"vwap":1688},"2025-11-24",28.8,28.88,28.63,28.765,0.131,17500,{"date":1692,"open":1693,"high":1693,"low":1687,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2025-11-21",28.75,28.634,0.616,2.2,1100,{"date":1699,"open":1700,"high":1700,"low":26,"close":26,"change":1701,"percent_change":1702,"volume":1174,"transactions":9,"vwap":26},"2025-11-20",28.62,-0.314,-1.11,{"date":1704,"open":1705,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2025-11-19",28.5,28.33,28.332,-0.098,-0.34,1500,{"date":1712,"open":1713,"high":1714,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2025-11-18",28.38,28.43,-0.013,-0.05,500,{"date":1719,"open":1720,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2025-11-17",28.71,28.42,28.443,-0.399,-1.38,154100,{"date":1727,"open":1728,"high":1728,"low":1729,"close":1729,"change":1462,"percent_change":1107,"volume":1730,"transactions":9,"vwap":1729},"2025-11-14",28.91,28.842,200,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1735,"change":1736,"percent_change":1737,"volume":854,"transactions":9,"vwap":1735},"2025-11-13",29.21,29.27,28.733,-0.598,-2.04,{"date":1739,"open":1740,"high":1618,"low":1670,"close":1741,"change":1742,"percent_change":45,"volume":1343,"transactions":9,"vwap":1741},"2025-11-12",29.388,29.331,0.141,{"date":1744,"open":1745,"high":1733,"low":1201,"close":1244,"change":752,"percent_change":305,"volume":1458,"transactions":9,"vwap":1244},"2025-11-11",29.09,{"date":1747,"open":1748,"high":1749,"low":1748,"close":1749,"change":332,"percent_change":58,"volume":1123,"transactions":9,"vwap":1749},"2025-11-10",28.86,29.01,{"date":1751,"open":1752,"high":1686,"low":1752,"close":1686,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1686},"2025-11-07",28.48,0.263,0.92,11700,{"date":1757,"open":1203,"high":1203,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":728,"transactions":9,"vwap":1759},"2025-11-06",28.56,28.617,-0.172,-0.6,{"date":1763,"open":1764,"high":1765,"low":1764,"close":1765,"change":1766,"percent_change":131,"volume":1730,"transactions":9,"vwap":1765},"2025-11-05",28.67,28.789,0.249,{"date":1768,"open":1687,"high":1687,"low":1769,"close":1770,"change":1457,"percent_change":408,"volume":862,"transactions":9,"vwap":1770},"2025-11-04",28.53,28.54,{"date":1772,"open":1202,"high":1773,"low":1202,"close":1774,"change":989,"percent_change":1393,"volume":1129,"transactions":9,"vwap":1774},"2025-11-03",28.79,28.77,{"date":1776,"open":1211,"high":1677,"low":1774,"close":1777,"change":924,"percent_change":762,"volume":1778,"transactions":9,"vwap":1777},"2025-10-31",28.9,7700,{"date":1780,"open":1781,"high":1782,"low":1748,"close":1783,"change":1001,"percent_change":1784,"volume":902,"transactions":9,"vwap":1783},"2025-10-30",29.02,29.1,28.87,-0.16,{"date":1786,"open":1787,"high":1733,"low":1788,"close":1788,"change":1789,"percent_change":1790,"volume":815,"transactions":9,"vwap":1788},"2025-10-29",29.142,28.917,-0.303,-1.04,{"date":1792,"open":1229,"high":1793,"low":1229,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-10-28",29.35,29.22,-0.207,-0.7,27400,{"date":1799,"open":1242,"high":1658,"low":1793,"close":1800,"change":969,"percent_change":1801,"volume":1136,"transactions":9,"vwap":1800},"2025-10-27",29.427,0.5,{"date":1803,"open":1804,"high":1804,"low":1805,"close":1805,"change":1580,"percent_change":249,"volume":1806,"transactions":9,"vwap":1805},"2025-10-24",29.38,29.28,6600,{"date":1808,"open":1809,"high":1810,"low":1201,"close":1811,"change":1812,"percent_change":795,"volume":1813,"transactions":9,"vwap":1811},"2025-10-23",29.07,29.18,29.16,0.113,7800,{"date":1815,"open":1244,"high":1244,"low":1816,"close":1817,"change":568,"percent_change":238,"volume":841,"transactions":9,"vwap":1817},"2025-10-22",28.96,29.047001,{"date":1819,"open":1678,"high":1820,"low":1229,"close":1821,"change":1822,"percent_change":646,"volume":1562,"transactions":9,"vwap":1821},"2025-10-21",29.24,29.227,0.167,{"date":1824,"open":1777,"high":1782,"low":1777,"close":1825,"change":917,"percent_change":733,"volume":1826,"transactions":9,"vwap":1825},"2025-10-20",29.059999,55800,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1773,"change":1832,"percent_change":1300,"volume":1833,"transactions":9,"vwap":1773},"2025-10-17",28.669,28.831,28.65,0.159,82000,{"date":1835,"open":1783,"high":1777,"low":1836,"close":1837,"change":1838,"percent_change":1038,"volume":1839,"transactions":9,"vwap":1837},"2025-10-16",28.61,28.631,-0.244,16600,{"date":1841,"open":1842,"high":1842,"low":1773,"close":1843,"change":1844,"percent_change":191,"volume":1343,"transactions":9,"vwap":1843},"2025-10-15",29.028,28.875,0.115,{"date":1846,"open":1847,"high":1848,"low":1847,"close":1849,"change":286,"percent_change":1850,"volume":1205,"transactions":9,"vwap":1849},"2025-10-14",28.52,28.89,28.76,0.91,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1705,"change":1753,"percent_change":1856,"volume":886,"transactions":9,"vwap":1705},"2025-10-13",28.46,28.57,28.44,0.93,{"date":1858,"open":1728,"high":1728,"low":1859,"close":1859,"change":1860,"percent_change":1861,"volume":941,"transactions":9,"vwap":1859},"2025-10-10",28.237,-0.683,-2.36,{"date":1863,"open":1217,"high":1217,"low":1777,"close":1864,"change":1865,"percent_change":1866,"volume":757,"transactions":9,"vwap":1864},"2025-10-09",28.92,-0.224,-0.77,{"date":1868,"open":1811,"high":1794,"low":1869,"close":1869,"change":1870,"percent_change":727,"volume":1710,"transactions":9,"vwap":1869},"2025-10-08",29.144,0.094,{"date":1872,"open":1873,"high":1873,"low":1874,"close":1875,"change":1002,"percent_change":72,"volume":1634,"transactions":9,"vwap":1875},"2025-10-07",29.17,29.0090008,29.049999,{"date":1877,"open":1229,"high":1734,"low":1244,"close":1229,"change":1878,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1229},"2025-10-06",0,3800,{"date":1881,"open":1734,"high":1882,"low":1229,"close":1229,"change":1580,"percent_change":249,"volume":941,"transactions":9,"vwap":1229},"2025-10-03",29.34,{"date":1884,"open":1825,"high":1885,"low":1728,"close":1885,"change":762,"percent_change":1463,"volume":1886,"transactions":9,"vwap":1885},"2025-10-02",29.08,14100,{"date":1888,"open":1783,"high":1889,"low":1890,"close":1194,"change":1347,"percent_change":814,"volume":1891,"transactions":9,"vwap":1194},"2025-10-01",28.99,28.827,20700,{"date":1893,"open":1894,"high":1777,"low":1895,"close":1777,"change":1689,"percent_change":136,"volume":1896,"transactions":9,"vwap":1777},"2025-09-30",28.85,28.683,63100,{"date":1898,"open":1720,"high":1685,"low":1899,"close":1900,"change":1590,"percent_change":1640,"volume":1901,"transactions":9,"vwap":1900},"2025-09-29",28.681,28.769,31300,{"date":1903,"open":1904,"high":1905,"low":1904,"close":1906,"change":931,"percent_change":341,"volume":1907,"transactions":9,"vwap":1906},"2025-09-26",28.49,28.68,28.674,18800,{"date":1909,"open":1910,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":505,"volume":918,"transactions":9,"vwap":1912},"2025-09-25",28.51,28.35,28.4,-0.263,{"date":1915,"open":1774,"high":1210,"low":1700,"close":1916,"change":802,"percent_change":425,"volume":1233,"transactions":9,"vwap":1916},"2025-09-24",28.663,{"date":1918,"open":1200,"high":1200,"low":1919,"close":1774,"change":1920,"percent_change":726,"volume":1921,"transactions":9,"vwap":1774},"2025-09-23",28.72,0.031,20500,{"date":1923,"open":1924,"high":1693,"low":1924,"close":1925,"change":1429,"percent_change":1097,"volume":1926,"transactions":9,"vwap":1925},"2025-09-22",28.643,28.739,29400,{"date":1928,"open":1748,"high":1748,"low":1748,"close":1748,"change":703,"percent_change":496,"volume":1929,"transactions":9,"vwap":1748},"2025-09-19",100,{"date":1931,"open":1932,"high":1749,"low":1777,"close":1200,"change":1933,"percent_change":940,"volume":747,"transactions":9,"vwap":1200},"2025-09-18",28.95,0.23,{"date":1935,"open":1936,"high":1937,"low":1764,"close":1202,"change":1938,"percent_change":88,"volume":1129,"transactions":9,"vwap":1202},"2025-09-17",28.69,28.817,0.063,{"date":1940,"open":1693,"high":1693,"low":1854,"close":1941,"change":802,"percent_change":425,"volume":753,"transactions":9,"vwap":1941},"2025-09-16",28.637,{"date":1943,"open":1944,"high":1894,"low":1945,"close":1945,"change":1946,"percent_change":1293,"volume":811,"transactions":9,"vwap":1945},"2025-09-15",28.837,28.744,-0.079,{"date":1948,"open":1211,"high":1949,"low":1211,"close":1949,"change":1950,"percent_change":1796,"volume":1717,"transactions":9,"vwap":1949},"2025-09-12",28.823,-0.202,{"date":1952,"open":1953,"high":1954,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-09-11",28.94,29.025,0.495,1.74,400,{"date":1959,"open":1720,"high":1720,"low":1705,"close":1769,"change":1716,"percent_change":111,"volume":1697,"transactions":9,"vwap":1769},"2025-09-10",{"date":1961,"open":1919,"high":1919,"low":1854,"close":1962,"change":550,"percent_change":1097,"volume":175,"transactions":9,"vwap":1962},"2025-09-09",28.58,{"date":1964,"open":1905,"high":1202,"low":1965,"close":1202,"change":1966,"percent_change":614,"volume":1136,"transactions":9,"vwap":1202},"2025-09-08",28.59,0.007,{"date":1968,"open":1687,"high":1969,"low":1687,"close":1969,"change":1970,"percent_change":461,"volume":1957,"transactions":9,"vwap":1969},"2025-09-05",28.693,0.021,{"date":1972,"open":1705,"high":1973,"low":1752,"close":1973,"change":1974,"percent_change":1537,"volume":1451,"transactions":9,"vwap":1973},"2025-09-04",28.672,0.235,{"date":1976,"open":1911,"high":1977,"low":1978,"close":1977,"change":1044,"percent_change":210,"volume":1979,"transactions":9,"vwap":1977},"2025-09-03",28.437,28.34,900,{"date":1981,"open":1714,"high":1714,"low":1982,"close":1721,"change":1091,"percent_change":1983,"volume":1069,"transactions":9,"vwap":1721},"2025-09-02",28.24,-0.66,{"date":1985,"open":1905,"high":1905,"low":1986,"close":1836,"change":988,"percent_change":1002,"volume":1710,"transactions":9,"vwap":1836},"2025-08-29",28.521,{"date":1988,"open":1989,"high":1989,"low":1990,"close":1991,"change":1715,"percent_change":1716,"volume":811,"transactions":9,"vwap":1991},"2025-08-28",28.66,28.55,28.653,{"date":1993,"open":1769,"high":1994,"low":1769,"close":1994,"change":1844,"percent_change":191,"volume":1046,"transactions":9,"vwap":1994},"2025-08-27",28.666,{"date":1996,"open":1769,"high":1997,"low":1847,"close":1997,"change":1970,"percent_change":461,"volume":1562,"transactions":9,"vwap":1997},"2025-08-26",28.551,{"date":1999,"open":1764,"high":1764,"low":1847,"close":1769,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1769},"2025-08-25",-0.227,-0.79,17000,{"date":2004,"open":1705,"high":1203,"low":1705,"close":2005,"change":1300,"percent_change":2006,"volume":982,"transactions":9,"vwap":2005},"2025-08-22",28.757,1.99,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":802,"percent_change":2013,"volume":1136,"transactions":9,"vwap":2012},"2025-08-21",28.201,28.25,28.174,28.197,-0.38,{"date":2015,"open":2016,"high":2017,"low":2016,"close":2017,"change":1715,"percent_change":1716,"volume":1098,"transactions":9,"vwap":2017},"2025-08-20",28.28,28.304,{"date":2019,"open":2010,"high":2020,"low":2010,"close":2020,"change":2021,"percent_change":2022,"volume":1575,"transactions":9,"vwap":2020},"2025-08-19",28.317,0.123,0.44,{"date":2024,"open":2025,"high":2025,"low":2026,"close":2026,"change":1180,"percent_change":88,"volume":175,"transactions":9,"vwap":2026},"2025-08-18",28.2,28.194,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2031,"change":2032,"percent_change":1574,"volume":1717,"transactions":9,"vwap":2031},"2025-08-15",28.14,28.17,28.133,-0.092,{"date":2034,"open":2035,"high":2035,"low":2035,"close":2035,"change":2036,"percent_change":72,"volume":1717,"transactions":9,"vwap":2035},"2025-08-14",28.225,-0.145,{"date":2038,"open":2039,"high":2040,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":886,"transactions":9,"vwap":2040},"2025-08-13",28.07,28.37,0.478,1.71,{"date":2044,"open":2045,"high":2046,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":1343,"transactions":9,"vwap":2046},"2025-08-12",27.639,27.892,0.372,1.35,{"date":2050,"open":2051,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":1574,"volume":1075,"transactions":9,"vwap":2053},"2025-08-11",27.71,27.51,27.52,-0.091,{"date":2056,"open":2057,"high":2058,"low":2057,"close":2059,"change":892,"percent_change":1128,"volume":1166,"transactions":9,"vwap":2059},"2025-08-08",27.54,27.65,27.611,{"date":2061,"open":2062,"high":2063,"low":2062,"close":2063,"change":1001,"percent_change":111,"volume":1082,"transactions":9,"vwap":2063},"2025-08-07",27.43,27.467,{"date":2065,"open":2066,"high":2067,"low":2066,"close":2067,"change":1429,"percent_change":258,"volume":1730,"transactions":9,"vwap":2067},"2025-08-06",27.5,27.514,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2072,"change":2073,"percent_change":1784,"volume":1550,"transactions":9,"vwap":2072},"2025-08-05",27.645,27.7,27.635,-0.045,{"date":2075,"open":2076,"high":2077,"low":2076,"close":2077,"change":786,"percent_change":2078,"volume":1082,"transactions":9,"vwap":2077},"2025-08-04",27.57,27.68,1.1,{"date":2080,"open":2081,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-08-01",27.58,27.251,27.38,-0.316,-1.14,4400,{"date":2088,"open":2089,"high":2089,"low":2090,"close":2090,"change":2091,"percent_change":2092,"volume":1717,"transactions":9,"vwap":2090},"2025-07-31",28,27.696,-0.281,-1,{"date":2094,"open":2025,"high":2025,"low":2095,"close":2095,"change":2096,"percent_change":2097,"volume":1550,"transactions":9,"vwap":2095},"2025-07-30",27.977,-0.233,-0.83,{"date":2099,"open":1978,"high":1978,"low":2100,"close":2100,"change":2101,"percent_change":703,"volume":1601,"transactions":9,"vwap":2100},"2025-07-29",28.21,-0.021,{"date":2103,"open":1911,"high":1911,"low":2104,"close":2104,"change":2105,"percent_change":1761,"volume":1129,"transactions":9,"vwap":2104},"2025-07-28",28.231,-0.171,{"date":2107,"open":2108,"high":2109,"low":2108,"close":2109,"change":1822,"percent_change":949,"volume":1082,"transactions":9,"vwap":2109},"2025-07-25",28.26,28.402,{"date":2111,"open":2112,"high":2113,"low":2100,"close":2114,"change":2115,"percent_change":258,"volume":1634,"transactions":9,"vwap":2114},"2025-07-24",28.284,28.3,28.235,-0.124,{"date":2117,"open":2113,"high":2118,"low":2113,"close":2118,"change":2119,"percent_change":2120,"volume":1717,"transactions":9,"vwap":2118},"2025-07-23",28.359,0.229,0.81,{"date":2122,"open":2123,"high":2124,"low":2123,"close":2124,"change":191,"percent_change":2125,"volume":1343,"transactions":9,"vwap":2124},"2025-07-22",27.9,28.13,1.44,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2130,"change":2131,"percent_change":1457,"volume":1082,"transactions":9,"vwap":2130},"2025-07-21",27.885,27.92,27.73,-0.064,{"date":2133,"open":2134,"high":2135,"low":2134,"close":2135,"change":2136,"percent_change":2137,"volume":1957,"transactions":9,"vwap":2135},"2025-07-18",27.76,27.794,-0.023,-0.08,{"date":2139,"open":2140,"high":2141,"low":2140,"close":2141,"change":2142,"percent_change":598,"volume":1575,"transactions":9,"vwap":2141},"2025-07-17",27.67,27.817,0.197,{"date":2144,"open":2145,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":2022,"volume":1046,"transactions":9,"vwap":2147},"2025-07-16",27.63,27.45,27.62,0.121,{"date":2150,"open":2151,"high":2151,"low":2152,"close":2152,"change":2153,"percent_change":2154,"volume":1082,"transactions":9,"vwap":2152},"2025-07-15",27.8,27.499,-0.354,-1.27,{"date":2156,"open":2157,"high":2158,"low":2157,"close":2158,"change":2159,"percent_change":1061,"volume":1730,"transactions":9,"vwap":2158},"2025-07-14",27.81,27.853,0.003,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2164,"change":704,"percent_change":2165,"volume":175,"transactions":9,"vwap":2164},"2025-07-11",27.86,27.87,27.85,-0.75,{"date":2167,"open":2168,"high":2030,"low":2168,"close":2168,"change":1187,"percent_change":646,"volume":1046,"transactions":9,"vwap":2168},"2025-07-10",28.059999,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2172,"change":1150,"percent_change":1265,"volume":1717,"transactions":9,"vwap":2172},"2025-07-09",27.89,27.902,27.88,{"date":2175,"open":2176,"high":2177,"low":2176,"close":2178,"change":2179,"percent_change":917,"volume":869,"transactions":9,"vwap":2178},"2025-07-08",27.84,27.93,27.854,0.074,{"date":2181,"open":2182,"high":2182,"low":2071,"close":2183,"change":2184,"percent_change":2185,"volume":1189,"transactions":9,"vwap":2183},"2025-07-07",28.040001,27.78,-0.254,-0.91,{"date":2187,"open":2168,"high":2168,"low":2188,"close":2189,"change":2190,"percent_change":773,"volume":1979,"transactions":9,"vwap":2189},"2025-07-03",28.01,28.034,0.118,{"date":2192,"open":2193,"high":2194,"low":2193,"close":2194,"change":442,"percent_change":1265,"volume":982,"transactions":9,"vwap":2194},"2025-07-02",27.72,27.916,{"date":2196,"open":2171,"high":2129,"low":2163,"close":2163,"change":1640,"percent_change":116,"volume":1136,"transactions":9,"vwap":2163},"2025-07-01",{"date":2198,"open":2199,"high":2057,"low":2199,"close":2057,"change":2200,"percent_change":1411,"volume":1343,"transactions":9,"vwap":2057},"2025-06-30",27.4,0.164,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":332,"percent_change":45,"volume":833,"transactions":9,"vwap":2206},"2025-06-27",27.394,27.46,27.293,27.376,{"date":2208,"open":2209,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":598,"volume":1507,"transactions":9,"vwap":2211},"2025-06-26",27.28,27.15,27.246,0.193,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2217,"change":2218,"percent_change":1983,"volume":1343,"transactions":9,"vwap":2217},"2025-06-25",27.059,27.103,27.052999,-0.181,{"date":2220,"open":2221,"high":2222,"low":2221,"close":2223,"change":2224,"percent_change":2078,"volume":1181,"transactions":9,"vwap":2223},"2025-06-24",27.115,27.24,27.234,0.296,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2228,"change":332,"percent_change":45,"volume":1343,"transactions":9,"vwap":2228},"2025-06-23",26.71,26.938,26.63,{"date":2231,"open":2232,"high":2232,"low":2232,"close":2232,"change":2233,"percent_change":151,"volume":1929,"transactions":9,"vwap":2232},"2025-06-20",26.808,0.011,{"date":2235,"open":2236,"high":2236,"low":2237,"close":2237,"change":2238,"percent_change":461,"volume":1957,"transactions":9,"vwap":2237},"2025-06-18",26.89,26.797,0.018,{"date":2240,"open":2241,"high":2241,"low":2242,"close":2242,"change":2243,"percent_change":2185,"volume":1550,"transactions":9,"vwap":2242},"2025-06-17",26.98,26.779,-0.245,{"date":2245,"open":2246,"high":2247,"low":2246,"close":2247,"change":2248,"percent_change":2249,"volume":1562,"transactions":9,"vwap":2247},"2025-06-16",27.01,27.024,0.358,1.34,{"date":2251,"open":2252,"high":2252,"low":2229,"close":2253,"change":2254,"percent_change":2255,"volume":1538,"transactions":9,"vwap":2253},"2025-06-13",26.92,26.666,-0.439,-1.62,{"date":2257,"open":2258,"high":2259,"low":2258,"close":2259,"change":2260,"percent_change":332,"volume":1710,"transactions":9,"vwap":2259},"2025-06-12",27.08,27.105,0.035,{"date":2262,"open":2263,"high":2263,"low":2264,"close":2265,"change":1429,"percent_change":1393,"volume":2266,"transactions":9,"vwap":2265},"2025-06-11",27.2,27.040001,27.07,800,{"date":2268,"open":2269,"high":2263,"low":2269,"close":2270,"change":2271,"percent_change":646,"volume":1082,"transactions":9,"vwap":2270},"2025-06-10",27.16,27.191,0.155,{"date":2273,"open":2274,"high":2274,"low":2274,"close":2274,"change":2275,"percent_change":558,"volume":1730,"transactions":9,"vwap":2274},"2025-06-09",27.035999,0.057,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2279,"change":2281,"percent_change":2282,"volume":1697,"transactions":9,"vwap":2279},"2025-06-06",26.97,26.979,26.95,0.291,1.09,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":989,"volume":1575,"transactions":9,"vwap":2288},"2025-06-05",26.76,26.84,26.64,26.688,-0.036,{"date":2291,"open":2292,"high":2292,"low":2292,"close":2292,"change":2293,"percent_change":514,"volume":1929,"transactions":9,"vwap":2292},"2025-06-04",26.724,-0.005,{"date":2295,"open":2296,"high":2296,"low":2296,"close":2296,"change":931,"percent_change":1437,"volume":1929,"transactions":9,"vwap":2296},"2025-06-03",26.729,{"date":2298,"open":2299,"high":2300,"low":2299,"close":2300,"change":1090,"percent_change":656,"volume":833,"transactions":9,"vwap":2300},"2025-06-02",26.25,26.455,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2304,"change":1555,"percent_change":666,"volume":1123,"transactions":9,"vwap":2304},"2025-05-30",26.4,26.514,26.36,{"date":2307,"open":2308,"high":2309,"low":2308,"close":2309,"change":900,"percent_change":795,"volume":1957,"transactions":9,"vwap":2309},"2025-05-29",26.51,26.542,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":1294,"volume":2317,"transactions":9,"vwap":2315},"2025-05-28",26.57,26.61,26.41,26.44,-0.234,207800,{"date":2319,"open":2320,"high":2321,"low":2320,"close":2321,"change":2322,"percent_change":2323,"volume":1046,"transactions":9,"vwap":2321},"2025-05-27",26.67,26.674,0.544,2.08,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":2331,"volume":175,"transactions":9,"vwap":2329},"2025-05-23",26.01,26.15,25.98,26.13,-0.149,-0.57,{"date":2333,"open":2334,"high":2314,"low":2334,"close":2335,"change":2336,"percent_change":111,"volume":734,"transactions":9,"vwap":2335},"2025-05-22",26.206,26.279,-0.044,{"date":2338,"open":2315,"high":2339,"low":2340,"close":2340,"change":2341,"percent_change":2342,"volume":1538,"transactions":9,"vwap":2340},"2025-05-21",26.49,26.323,-0.582,-2.16,{"date":2344,"open":2345,"high":2345,"low":2346,"close":2346,"change":2347,"percent_change":1646,"volume":1929,"transactions":9,"vwap":2346},"2025-05-20",27,26.905,-0.055,{"date":2349,"open":2350,"high":2278,"low":2252,"close":2351,"change":2352,"percent_change":924,"volume":2353,"transactions":9,"vwap":2351},"2025-05-19",26.951,26.96,0.008,13600,{"date":2355,"open":2285,"high":2356,"low":2285,"close":2356,"change":2357,"percent_change":2358,"volume":2266,"transactions":9,"vwap":2356},"2025-05-16",26.952,0.312,1.17,{"date":2360,"open":2303,"high":2287,"low":2303,"close":2287,"change":2361,"percent_change":2362,"volume":1957,"transactions":9,"vwap":2287},"2025-05-15",0.199,0.75,{"date":2364,"open":2315,"high":2365,"low":2315,"close":2365,"change":2366,"percent_change":1038,"volume":1929,"transactions":9,"vwap":2365},"2025-05-14",26.441,-0.228,{"date":2368,"open":2369,"high":2370,"low":2287,"close":2371,"change":1398,"percent_change":814,"volume":1239,"transactions":9,"vwap":2371},"2025-05-13",26.65,26.74,26.669,{"date":2373,"open":2374,"high":2313,"low":2374,"close":2375,"change":2376,"percent_change":2377,"volume":1143,"transactions":9,"vwap":2375},"2025-05-12",26.45,26.594,0.818,3.17,{"date":2379,"open":2380,"high":2380,"low":2381,"close":2382,"change":2131,"percent_change":810,"volume":1181,"transactions":9,"vwap":2382},"2025-05-09",25.83,25.77,25.776,{"date":2384,"open":2385,"high":2386,"low":2385,"close":2387,"change":2388,"percent_change":1856,"volume":1717,"transactions":9,"vwap":2387},"2025-05-08",25.8,25.99,25.84,0.237,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2392,"change":2394,"percent_change":2395,"volume":982,"transactions":9,"vwap":2392},"2025-05-07",25.58,25.603,25.53,0.201,0.79,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":497,"volume":1697,"transactions":9,"vwap":2401},"2025-05-06",25.42,25.5,25.36,25.402,-0.177,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2407,"change":2408,"percent_change":350,"volume":1538,"transactions":9,"vwap":2407},"2025-05-05",25.64,25.69,25.579,-0.071,{"date":2410,"open":2411,"high":2406,"low":2411,"close":2412,"change":2413,"percent_change":2414,"volume":1239,"transactions":9,"vwap":2412},"2025-05-02",25.47,25.65,0.398,1.58,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2419,"change":2420,"percent_change":703,"volume":815,"transactions":9,"vwap":2419},"2025-05-01",25.4,25.41,25.252,-0.017,{"date":2422,"open":2423,"high":2424,"low":177,"close":2424,"change":2425,"percent_change":773,"volume":902,"transactions":9,"vwap":2424},"2025-04-30",24.92,25.269,0.105,{"date":2427,"open":2428,"high":2429,"low":2428,"close":2430,"change":2431,"percent_change":1801,"volume":862,"transactions":9,"vwap":2430},"2025-04-29",24.98,25.187,25.164,0.124,{"date":2433,"open":2434,"high":2434,"low":2435,"close":2436,"change":1403,"percent_change":286,"volume":1181,"transactions":9,"vwap":2436},"2025-04-28",25.1,24.85,25.040001,{"date":2438,"open":2439,"high":2439,"low":2440,"close":2441,"change":2073,"percent_change":568,"volume":957,"transactions":9,"vwap":2441},"2025-04-25",25,24.919,24.975,{"date":181,"open":2443,"high":2444,"low":2428,"close":2445,"change":1061,"percent_change":151,"volume":1710,"transactions":9,"vwap":2445},25.01,25.030001,25.02]