[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RVER":3,"homepage-market-summary":30,"stock-historical-RVER":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RVER","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},"Trenchless Fund ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.3852,0.5268,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},38.03,37.8,38.035,37.7171,37.3104,0.7196,1.93,1687.05,39.45,26.341,12680.886376458167,89.2,630,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},25.69,10854,3961602.4804909998,43.94,"2025-04-24",[184,187,196,206,216,224,232,242,251,261,270,279,290,301,310,320,330,340,351,359,368,378,386,397,406,416,426,434,443,452,462,472,480,489,499,508,517,525,533,540,549,559,569,579,588,596,606,615,625,635,646,655,664,673,683,692,700,711,721,730,741,751,759,766,774,780,787,795,803,811,819,824,831,839,845,853,859,866,873,879,886,895,901,908,917,925,933,941,947,952,959,968,977,982,988,995,1002,1011,1019,1027,1034,1042,1048,1055,1063,1070,1077,1082,1089,1095,1103,1111,1118,1125,1130,1138,1144,1152,1157,1165,1170,1177,1184,1191,1198,1205,1212,1218,1225,1232,1239,1247,1253,1258,1264,1272,1280,1287,1293,1300,1308,1315,1321,1327,1334,1342,1349,1355,1361,1368,1375,1381,1389,1397,1404,1410,1417,1423,1431,1438,1444,1452,1459,1467,1472,1477,1485,1493,1499,1505,1512,1518,1526,1532,1538,1543,1548,1554,1562,1567,1575,1583,1591,1599,1605,1613,1621,1629,1636,1643,1650,1656,1664,1670,1677,1680,1685,1691,1696,1700,1706,1712,1720,1726,1732,1739,1746,1754,1760,1766,1771,1776,1782,1789,1793,1799,1805,1813,1819,1824,1830,1835,1841,1849,1854,1856,1860,1869,1873,1877,1883,1888,1893,1902,1909,1916,1922,1927,1933,1939,1943,1949,1954,1959,1963,1972,1979,1986,1992,1998,2005,2010,2017,2022,2030,2035,2039,2045,2050,2057,2064,2070,2078,2085,2093,2099,2105,2112,2115,2119,2126,2131,2135,2138,2143,2149,2153,2157,2161,2165,2169,2173,2177,2182,2186,2191,2195,2200,2205,2209,2215,2220,2225,2231,2237,2243,2246,2251,2253,2259,2263,2268,2274,2277,2281,2287,2293,2300,2307,2312,2315,2321,2327,2332,2336,2340,2345,2348,2355,2358,2362,2368,2374,2379,2385,2389,2393,2399,2405,2412,2420,2423,2429,2436,2442,2447,2451,2457,2461,2464,2468,2472,2477,2482,2487,2494,2499,2504,2508,2515,2521,2527,2533,2540,2546,2553,2560,2567,2573,2579,2584,2590,2596,2603,2610],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},34,37.9567,{"date":188,"open":189,"high":190,"low":189,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",37.105,37.4599,0.2906,0.78,851.9397,33,37.292,{"date":197,"open":198,"high":199,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",37.14,37.24,37.0198,0.721,1.99,1338.8587,30,37.1568,{"date":207,"open":208,"high":209,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",36.41,36.52,36.2988,0.0037,0.01,510.8587,26,36.4095,{"date":217,"open":209,"high":209,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",36.2951,-0.1143,-0.31,5378.8857,31,36.4474,{"date":225,"open":208,"high":226,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":222,"vwap":231},"2026-09-29",36.55,36.4094,0.4223,1.17,648.8587,36.4234,{"date":233,"open":234,"high":235,"low":234,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",35.925,36.43,35.9871,-0.8729,-2.37,10046.8857,40,36.1928,{"date":243,"open":244,"high":245,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":185,"vwap":250},"2026-09-25",36.925,37.115,36.86,0.1505,0.41,1963.8587,36.9651,{"date":252,"open":226,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-24",36.74,36.29,36.7095,-0.3454,-0.93,2148.9399,62,36.5799,{"date":262,"open":263,"high":263,"low":264,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-23",37.91,37.0549,-0.8793,-2.32,322.8587,21,37.7645,{"date":271,"open":272,"high":17,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-22",37.64,37.9342,0.4318,1.15,57916.0907,57,37.7541,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-21",37.44,37.59,37.43,37.5024,0.5324,1.44,34764.8587,148,37.4888,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-18",36.81,36.99,36.78,36.97,-0.2052,-0.55,36748.9837,70,36.8139,{"date":302,"open":303,"high":304,"low":303,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":259,"vwap":309},"2026-09-17",37.075,37.31,37.1752,1.2452,3.47,53275.4087,37.2002,{"date":311,"open":312,"high":235,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-16",36.4,35.685,35.93,-0.1301,-0.36,79801.5587,145,36.1877,{"date":321,"open":322,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-15",36.61,36.06,36.0601,-0.4118,-1.13,24221.091187,79,36.1249,{"date":331,"open":332,"high":333,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-14",36.62,36.66,36.4719,-0.8683,-2.33,1581.3007,38,36.5865,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-11",37.35,37.6399,37.32,37.3402,0.9224,2.53,3947.3007,47,37.3589,{"date":352,"open":353,"high":353,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":204,"vwap":358},"2026-09-10",36.68,36.4178,-0.8595,-2.31,872.3007,36.583,{"date":360,"open":361,"high":361,"low":362,"close":363,"change":364,"percent_change":220,"volume":365,"transactions":366,"vwap":367},"2026-09-09",37.63,37.26,37.2773,-0.1151,1588.8007,41,37.344,{"date":369,"open":370,"high":371,"low":370,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-08",37.065,37.51,37.3924,0.7106,1.94,3350.8007,46,37.4102,{"date":379,"open":380,"high":380,"low":381,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":185,"vwap":385},"2026-09-04",36.83,36.6818,-0.0791,-0.22,182.5923,36.7644,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",35.95,36.84,35.77,36.7609,0.8509,2.37,4551.9465,49,36.4916,{"date":398,"open":399,"high":400,"low":401,"close":400,"change":402,"percent_change":403,"volume":404,"transactions":240,"vwap":405},"2026-09-02",35.565,35.91,35.56,0.6271,1.78,1525.9815,35.7923,{"date":407,"open":408,"high":409,"low":410,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",35.3601,35.55,35.2829,-0.6552,-1.82,1009.0875,42,35.4734,{"date":417,"open":418,"high":419,"low":418,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",35.73,36.02,35.9381,-0.0446,-0.12,1179.9465,32,35.9042,{"date":427,"open":353,"high":353,"low":428,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",35.9827,-1.0573,-2.85,297.9465,28,36.4242,{"date":435,"open":436,"high":370,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",36.63,37.04,0.6939,1.91,8644.2415,54,37.0111,{"date":444,"open":445,"high":446,"low":447,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":432,"vwap":451},"2026-08-26",36.525,36.65,36.3461,-0.1538,-0.42,389.9185,36.5054,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":432,"vwap":461},"2026-08-25",36.2,36.5,36.1999,36.4999,0.7641,2.14,1342.919,36.3481,{"date":463,"open":464,"high":465,"low":464,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",35.735,35.86,35.7358,-0.6792,-1.87,1095.44967,35,35.8096,{"date":473,"open":209,"high":209,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":366,"vwap":479},"2026-08-21",36.38,36.415,0.4059,1.13,1301.5947,36.4212,{"date":481,"open":482,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":349,"vwap":488},"2026-08-20",36.35,35.9,36.0091,-0.3874,-1.06,4392.919,36.1166,{"date":490,"open":491,"high":492,"low":491,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-19",36.36,36.67,36.3965,0.3858,1.07,25187.919,88,36.5763,{"date":500,"open":501,"high":502,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":470,"vwap":507},"2026-08-18",36.16,36.17,36.0107,-0.9093,-2.46,1527.196,36.1664,{"date":509,"open":510,"high":511,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":214,"vwap":516},"2026-08-17",36.98,37.085,36.92,-0.2884,-0.78,491.919,37.0081,{"date":518,"open":519,"high":519,"low":520,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":214,"vwap":524},"2026-08-14",37.47,37.2084,-0.09,-0.24,976.419,37.3164,{"date":526,"open":527,"high":371,"low":528,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":222,"vwap":532},"2026-08-13",37.41,37.2984,0.1498,0.4,574.919,37.4687,{"date":534,"open":535,"high":536,"low":535,"close":536,"change":537,"percent_change":132,"volume":538,"transactions":194,"vwap":539},"2026-08-12",36.9,37.1486,0.3206,3377.919,37.1097,{"date":541,"open":542,"high":543,"low":294,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":424,"vwap":548},"2026-08-11",36.89,37.01,36.828,-0.042,-0.11,2366.919,36.8867,{"date":550,"open":551,"high":552,"low":553,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-10",36.96,37.02,36.87,0.0858,0.23,2042.591944,50,36.9541,{"date":560,"open":561,"high":562,"low":561,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-07",36.57,36.79,36.7842,0.8873,2.47,3340.116,53,36.6768,{"date":570,"open":571,"high":572,"low":571,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-06",34.71,36.32,35.8969,-0.3012,-0.83,13431.825,104,35.9308,{"date":580,"open":581,"high":209,"low":582,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-05",36.405,36.1981,-0.0352,-0.1,3415.679251,83,36.3908,{"date":589,"open":464,"high":572,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":586,"vwap":595},"2026-08-04",35.43,36.2333,1.2293,3.51,6413.352,36.0145,{"date":597,"open":598,"high":599,"low":598,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-03",34.16,35.06,35.004,1.3348,3.96,4930.418239,80,34.8274,{"date":607,"open":608,"high":608,"low":609,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-31",34.15,33.6692,0.3192,0.96,1716.112,60,33.7741,{"date":616,"open":617,"high":618,"low":619,"close":618,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-30",32.41,33.35,32.4099,1.22,3.8,23246.8849,91,32.6954,{"date":626,"open":627,"high":628,"low":629,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-29",32.37,33.07,32.13,-0.66,-2.01,3493.8179,59,32.4858,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-28",32.36,32.8,32.25,32.79,-0.53,-1.59,17195.7369,82,32.3696,{"date":647,"open":648,"high":648,"low":649,"close":650,"change":651,"percent_change":45,"volume":652,"transactions":653,"vwap":654},"2026-07-27",33.47,32.92,33.32,0.16,18252.8069,117,33.0568,{"date":656,"open":657,"high":658,"low":659,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":349,"vwap":663},"2026-07-24",33.385,33.825,33.16,-0.4527,-1.35,5378.9949,33.5173,{"date":665,"open":666,"high":666,"low":667,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-23",34.07,33.6127,-0.6841,-1.99,12321.3849,76,33.7166,{"date":674,"open":675,"high":676,"low":677,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-22",34.45,34.7,34.2968,0.0569,0.17,8639.3849,45,34.4601,{"date":684,"open":185,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":441,"vwap":691},"2026-07-21",34.24,33.94,34.2399,1.0416,3.14,4967.3849,34.1034,{"date":693,"open":694,"high":694,"low":695,"close":695,"change":696,"percent_change":575,"volume":697,"transactions":698,"vwap":699},"2026-07-20",33.585,33.1983,-0.277,3202.3849,85,33.3129,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-17",33.26,33.64,33.19,33.4753,-0.0838,-0.25,17589.9949,126,33.3591,{"date":712,"open":713,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-16",33.88,33.435,33.5591,-1.2057,-3.47,28028.9154,111,33.5641,{"date":722,"open":590,"high":590,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-15",34.13,34.7648,-0.19,-0.54,5486.4574,51,34.6627,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-14",34.93,35.15,34.9299,34.9548,0.4766,1.38,8351.0842,65,35.0593,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":222,"vwap":750},"2026-07-13",34.76,34.95,34.4,34.4782,-0.8618,-2.44,771.9102,34.6018,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":725,"volume":758,"transactions":9,"vwap":756},"2026-07-10",35.54,35.64,35.17,35.34,-0.069,4100,{"date":760,"open":761,"high":401,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-09",34.86,35.409,0.984,2.86,4800,{"date":767,"open":745,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-08",34.52,34.35,34.425,0.063,0.18,1600,{"date":775,"open":776,"high":776,"low":776,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-07",34.362,-0.442,-1.27,200,{"date":781,"open":782,"high":783,"low":784,"close":784,"change":785,"percent_change":88,"volume":786,"transactions":9,"vwap":784},"2026-07-06",34.91,35.11,34.804,0.254,8300,{"date":788,"open":789,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-02",35.33,34.19,34.55,-0.402,-1.15,1300,{"date":796,"open":470,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-01",35.245,34.935,34.952,-0.018,-0.05,2600,{"date":804,"open":805,"high":806,"low":676,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-30",34.84,34.98,34.97,0.341,0.98,7000,{"date":812,"open":813,"high":743,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-29",34.36,34.125,34.629,0.279,0.81,31200,{"date":820,"open":185,"high":821,"low":185,"close":769,"change":248,"percent_change":822,"volume":823,"transactions":9,"vwap":769},"2026-06-26",34.48,1.21,1800,{"date":825,"open":826,"high":723,"low":827,"close":686,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":686},"2026-06-25",33.89,33.81,-0.195,-0.57,49000,{"date":832,"open":833,"high":834,"low":835,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-24",34.28,34.61,34.135,-0.265,-0.77,600,{"date":840,"open":841,"high":571,"low":745,"close":745,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":745},"2026-06-23",34.47,-0.62,-1.77,7700,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":73,"volume":852,"transactions":9,"vwap":850},"2026-06-22",35.37,35.395,34.968,35.02,-0.179,23600,{"date":854,"open":855,"high":855,"low":856,"close":856,"change":857,"percent_change":286,"volume":858,"transactions":9,"vwap":856},"2026-06-18",35.23,35.199,0.499,300,{"date":860,"open":861,"high":862,"low":676,"close":676,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":676},"2026-06-17",35.355,35.62,-0.43,-1.22,700,{"date":867,"open":868,"high":868,"low":869,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-16",35.635,35.13,-0.399,-1.12,1200,{"date":874,"open":409,"high":875,"low":876,"close":876,"change":877,"percent_change":878,"volume":794,"transactions":9,"vwap":876},"2026-06-15",35.63,35.529,0.722,2.07,{"date":880,"open":743,"high":881,"low":743,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-12",35.09,34.807,0.194,0.56,800,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-11",34.255,34.655,34.2,34.613,0.435,1.27,2500,{"date":896,"open":897,"high":897,"low":898,"close":898,"change":899,"percent_change":900,"volume":838,"transactions":9,"vwap":898},"2026-06-10",34.92,34.178,-0.577,-1.66,{"date":902,"open":789,"high":789,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-09",34.09,34.755,-0.38,-1.08,7200,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-08",35.27,35.4,35.12,35.135,0.208,0.6,10700,{"date":918,"open":919,"high":733,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-05",34.975,34.765,34.927,-1.653,-4.52,7100,{"date":926,"open":927,"high":562,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-04",36.47,36.42,36.58,-0.104,-0.28,18300,{"date":934,"open":935,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-03",37.4,36.551,36.684,-0.896,-2.38,31500,{"date":942,"open":25,"high":25,"low":283,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-02",37.58,0.93,2.54,5800,{"date":948,"open":949,"high":246,"low":950,"close":446,"change":403,"percent_change":951,"volume":844,"transactions":9,"vwap":446},"2026-06-01",35.87,35.715,5.1,{"date":953,"open":769,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":758,"transactions":9,"vwap":956},"2026-05-29",34.94,34.23,34.87,1.29,3.84,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-28",33.17,33.69,33.080002,33.58,0.926,2.84,3800,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-27",32.61,32.725,32.53,32.654,-0.284,-0.86,20900,{"date":978,"open":638,"high":194,"low":638,"close":979,"change":980,"percent_change":620,"volume":981,"transactions":9,"vwap":979},"2026-05-26",32.938,0.397,56600,{"date":983,"open":984,"high":985,"low":984,"close":986,"change":102,"percent_change":987,"volume":838,"transactions":9,"vwap":986},"2026-05-22",32.44,32.66,32.541,1.66,{"date":989,"open":990,"high":991,"low":990,"close":992,"change":993,"percent_change":994,"volume":885,"transactions":9,"vwap":992},"2026-05-21",31.85,32.12,32.011002,-0.111,-0.35,{"date":996,"open":997,"high":617,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":176,"transactions":9,"vwap":999},"2026-05-20",31.855,31.78,32.122,0.542,1.72,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-19",31.59,31.745,31.39,31.58,-0.266,-0.84,900,{"date":1012,"open":1013,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-18",32.07,31.56,31.846,0.141,0.44,2800,{"date":1020,"open":1021,"high":1022,"low":1021,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-15",31.61,32.030998,31.705,-0.594,-1.84,1900,{"date":1028,"open":990,"high":1029,"low":990,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-14",32.48,32.299,0.692,2.19,3400,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-13",31.13,31.71,31.607,0.447,1.43,4000,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":828,"percent_change":842,"volume":773,"transactions":9,"vwap":1047},"2026-05-12",31.11,31.25,30.91,31.16,{"date":1049,"open":1044,"high":1050,"low":1044,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-11",31.64,31.355,0.161,0.52,2000,{"date":1056,"open":1057,"high":1058,"low":1057,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-08",30.75,31.195,31.194,0.576,1.88,2100,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1067,"change":1068,"percent_change":829,"volume":1069,"transactions":9,"vwap":1067},"2026-05-07",30.95,31.02,30.618,-0.176,500,{"date":1071,"open":1072,"high":1073,"low":1072,"close":1074,"change":1075,"percent_change":1076,"volume":872,"transactions":9,"vwap":1074},"2026-05-06",30.435,30.82,30.794,0.615,2.04,{"date":1078,"open":1079,"high":1079,"low":1080,"close":1081,"change":772,"percent_change":915,"volume":794,"transactions":9,"vwap":1081},"2026-05-05",30.35,30.07,30.179,{"date":1083,"open":1084,"high":1085,"low":1084,"close":1086,"change":1087,"percent_change":1088,"volume":1069,"transactions":9,"vwap":1086},"2026-05-04",29.98,30.15,29.999,0.175,0.59,{"date":1090,"open":1091,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":316,"volume":865,"transactions":9,"vwap":1093},"2026-05-01",30.09,29.79,29.824,-0.107,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":800,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-04-30",29.93,30.01,29.47,29.931,-0.06,1500,{"date":1104,"open":1105,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-29",30.19,29.78,29.949,-0.48,-1.58,22400,{"date":1112,"open":1113,"high":1113,"low":1114,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-28",30.63,30.429,-0.479,-1.55,1700,{"date":1119,"open":1120,"high":1065,"low":1121,"close":1122,"change":1123,"percent_change":1053,"volume":1124,"transactions":9,"vwap":1122},"2026-04-27",30.88,30.8,30.908,0.159,12800,{"date":1126,"open":1057,"high":1121,"low":1127,"close":1128,"change":1123,"percent_change":1053,"volume":1129,"transactions":9,"vwap":1128},"2026-04-24",30.4,30.749,5200,{"date":1131,"open":1132,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-23",30.77,30.28,30.59,-0.843,-2.68,2700,{"date":1139,"open":1140,"high":1141,"low":1045,"close":1141,"change":1142,"percent_change":1143,"volume":773,"transactions":9,"vwap":1141},"2026-04-22",31.35,31.433,0.583,1.89,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-21",31.29,31.45,30.85,-0.16,-0.52,1400,{"date":1153,"open":1154,"high":1155,"low":1154,"close":1155,"change":530,"percent_change":1156,"volume":823,"transactions":9,"vwap":1155},"2026-04-20",30.72,31.01,1.31,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":403,"volume":1164,"transactions":9,"vwap":1162},"2026-04-17",30.57,30.79,30.54,30.61,0.535,11700,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1169,"change":1087,"percent_change":1088,"volume":1062,"transactions":9,"vwap":1169},"2026-04-16",30.23,29.87,30.075001,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1173,"change":1175,"percent_change":1176,"volume":1117,"transactions":9,"vwap":1173},"2026-04-15",29.67,29.9,29.56,0.784,2.69,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1061,"volume":865,"transactions":9,"vwap":1182},"2026-04-14",29.22,29.235,29.07,29.116,0.536,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1187,"change":1189,"percent_change":1190,"volume":1062,"transactions":9,"vwap":1187},"2026-04-13",27.79,28.58,27.775,0.841,3.03,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":906,"volume":1069,"transactions":9,"vwap":1196},"2026-04-10",27.71,27.85,27.61,27.739,-0.303,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":449,"volume":176,"transactions":9,"vwap":1203},"2026-04-09",27.86,28.045,27.81,28.042,-0.118,{"date":1206,"open":1207,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":773,"transactions":9,"vwap":1209},"2026-04-08",28.89,28.1,28.16,0.577,2.09,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1215,"change":1217,"percent_change":112,"volume":794,"transactions":9,"vwap":1215},"2026-04-07",27.25,27.583,27.21,-0.047,{"date":1219,"open":1220,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1041,"transactions":9,"vwap":1222},"2026-04-06",27.77,27.54,27.63,0.101,0.37,{"date":1226,"open":1227,"high":1228,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-02",27.13,27.529,0.036,0.13,8500,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1236,"change":1237,"percent_change":1238,"volume":838,"transactions":9,"vwap":1236},"2026-04-01",27.5,27.69,27.493,0.07,0.26,{"date":1240,"open":1241,"high":1234,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-03-31",26.91,26.79,27.423,1.082,4.11,3600,{"date":1248,"open":1249,"high":1249,"low":26,"close":26,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":26},"2026-03-30",26.82,-0.116,-0.44,400,{"date":1254,"open":1255,"high":1255,"low":1256,"close":1256,"change":1257,"percent_change":430,"volume":1069,"transactions":9,"vwap":1256},"2026-03-27",26.6,26.457,-0.777,{"date":1259,"open":1260,"high":1260,"low":1260,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-26",27.234,-0.728,-2.6,100,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":176,"transactions":9,"vwap":1269},"2026-03-25",28.22,28.35,27.885,27.962,0.212,0.76,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1274,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1274},"2026-03-24",27.75,28.0060005,27.67,-0.91,-3.18,15100,{"date":1281,"open":1282,"high":1283,"low":1282,"close":1284,"change":1285,"percent_change":1286,"volume":1010,"transactions":9,"vwap":1284},"2026-03-23",28.49,28.825,28.66,0.715,2.56,{"date":1288,"open":1289,"high":1266,"low":1290,"close":1290,"change":1291,"percent_change":1292,"volume":1069,"transactions":9,"vwap":1290},"2026-03-20",28.2,27.945,-0.715,-2.49,{"date":1294,"open":1295,"high":1296,"low":1295,"close":1284,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1284},"2026-03-19",28.26,28.665,0.058,0.2,1100,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-18",29.01,29.049999,28.602,-0.457,-1.57,37700,{"date":1309,"open":1310,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":248,"volume":1314,"transactions":9,"vwap":1312},"2026-03-17",29.35,29.02,29.059,0.119,50900,{"date":1316,"open":1317,"high":1317,"low":1318,"close":1318,"change":1319,"percent_change":1320,"volume":1010,"transactions":9,"vwap":1318},"2026-03-16",29.19,28.94,0.29,1.01,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":584,"percent_change":994,"volume":802,"transactions":9,"vwap":1326},"2026-03-13",29.09,29.14,28.59,28.65,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1331,"change":1332,"percent_change":1333,"volume":802,"transactions":9,"vwap":1331},"2026-03-12",28.98,28.99,28.75,-0.58,-1.98,{"date":1335,"open":1336,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-11",29.71,29.15,29.33,0.08,0.27,9200,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1346,"change":726,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-03-10",29.761,29.827,29.25,-1.81,19000,{"date":1350,"open":1351,"high":1352,"low":1351,"close":1092,"change":1353,"percent_change":1354,"volume":894,"transactions":9,"vwap":1092},"2026-03-09",29.215,29.83,0.205,0.69,{"date":1356,"open":1357,"high":1168,"low":1357,"close":1358,"change":994,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-03-06",29.55,29.585,-1.17,18400,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":611,"volume":1054,"transactions":9,"vwap":1366},"2026-03-05",29.92,30.18,29.699,29.935,0.285,{"date":1369,"open":1370,"high":1371,"low":1370,"close":1372,"change":1373,"percent_change":1374,"volume":1151,"transactions":9,"vwap":1372},"2026-03-04",29.54,29.75,29.65,0.369,1.26,{"date":1376,"open":1377,"high":1378,"low":1377,"close":1379,"change":1380,"percent_change":383,"volume":794,"transactions":9,"vwap":1379},"2026-03-03",28.48,29.59,29.281,-0.065,{"date":1382,"open":1383,"high":1384,"low":1383,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-02",28.955,29.5,29.346,0.186,0.64,22900,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":894,"transactions":9,"vwap":1394},"2026-02-27",29.040001,29.163,28.85,29.16,-0.425,-1.44,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1358,"change":1353,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1358},"2026-02-26",29.58,29.61,29.1,0.7,19800,{"date":1405,"open":1406,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":725,"volume":176,"transactions":9,"vwap":1408},"2026-02-25",29.89,29.36,29.38,-0.055,{"date":1411,"open":1394,"high":1370,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-02-24",28.95,29.435,0.806,2.82,8200,{"date":1418,"open":1419,"high":1420,"low":1419,"close":1421,"change":1422,"percent_change":266,"volume":865,"transactions":9,"vwap":1421},"2026-02-23",28.54,28.64,28.629,-0.68,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-02-20",29.52,29.707,29.309,-0.096,-0.33,3100,{"date":1432,"open":1324,"high":1433,"low":1324,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-02-19",29.411,29.405,-0.005,-0.02,2900,{"date":1439,"open":1440,"high":1441,"low":1440,"close":1441,"change":1402,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-02-18",28.879,29.41,2.44,8800,{"date":1445,"open":1446,"high":1447,"low":1267,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-02-17",28.6,28.91,28.71,-0.21,-0.73,20800,{"date":1453,"open":1454,"high":1455,"low":1454,"close":1456,"change":1457,"percent_change":122,"volume":1458,"transactions":9,"vwap":1456},"2026-02-13",28.76,29.24,28.92,0.259,30900,{"date":1460,"open":1461,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-02-12",29.49,28.55,28.661,-0.749,-2.55,472000,{"date":1468,"open":1469,"high":1469,"low":1470,"close":1441,"change":521,"percent_change":220,"volume":1471,"transactions":9,"vwap":1441},"2026-02-11",29.68,29.13,442300,{"date":1473,"open":1474,"high":1475,"low":1384,"close":1384,"change":1476,"percent_change":1224,"volume":823,"transactions":9,"vwap":1384},"2026-02-10",29.82,29.873,0.11,{"date":1478,"open":1479,"high":1480,"low":1479,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-02-09",28.79,29.46,29.39,0.57,1.98,4600,{"date":1486,"open":1487,"high":1393,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-02-06",28.539,28.28,28.82,0.514,1.82,6700,{"date":1494,"open":1448,"high":1495,"low":1496,"close":1496,"change":1497,"percent_change":1498,"volume":823,"transactions":9,"vwap":1496},"2026-02-05",29,28.306,-1.294,-4.37,{"date":1500,"open":1501,"high":1084,"low":1338,"close":1502,"change":1503,"percent_change":1504,"volume":1484,"transactions":9,"vwap":1502},"2026-02-04",29.755,29.6,-0.49,-1.63,{"date":1506,"open":1073,"high":1507,"low":1508,"close":1091,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1091},"2026-02-03",30.92,29.84,-1.07,-3.43,16900,{"date":1513,"open":1514,"high":1514,"low":1047,"close":1047,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1047},"2026-02-02",31.49,-0.122,-0.39,5900,{"date":1519,"open":1520,"high":1050,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-01-30",31.5,31.23,31.282,-0.708,-2.21,14900,{"date":1527,"open":1528,"high":1528,"low":1520,"close":1529,"change":1530,"percent_change":1109,"volume":1531,"transactions":9,"vwap":1529},"2026-01-29",32.69,31.99,-0.514,39400,{"date":1533,"open":1534,"high":1534,"low":1535,"close":1535,"change":1536,"percent_change":1537,"volume":865,"transactions":9,"vwap":1535},"2026-01-28",32.76,32.504,-0.366,-1.11,{"date":1539,"open":649,"high":649,"low":1540,"close":1541,"change":1542,"percent_change":1277,"volume":1041,"transactions":9,"vwap":1541},"2026-01-27",32.54,32.87,-0.302,{"date":1544,"open":1545,"high":1545,"low":659,"close":1546,"change":1547,"percent_change":152,"volume":1299,"transactions":9,"vwap":1546},"2026-01-26",33.2,33.172,0.012,{"date":1549,"open":1550,"high":1551,"low":659,"close":659,"change":1552,"percent_change":1553,"volume":1018,"transactions":9,"vwap":659},"2026-01-23",33.395,33.52,-0.155,-0.47,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1557,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1557},"2026-01-22",33.105,33.315,33.029999,0.897,2.77,2300,{"date":1563,"open":1564,"high":972,"low":1564,"close":1565,"change":1566,"percent_change":530,"volume":1437,"transactions":9,"vwap":1565},"2026-01-21",31.987,32.418,0.128,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1018,"transactions":9,"vwap":1572},"2026-01-20",32.35,32.91,32.26,32.29,-0.672,-2.04,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":611,"volume":1582,"transactions":9,"vwap":1580},"2026-01-16",33.02,33.229,32.93,32.962,0.313,3000,{"date":1584,"open":640,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-01-15",32.82,32.64,32.649,0.115,0.35,5400,{"date":1592,"open":1593,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-01-14",32.58,32.49,32.534,-0.387,-1.18,15400,{"date":1600,"open":962,"high":962,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1582,"transactions":9,"vwap":1602},"2026-01-13",32.89,32.921,-0.497,-1.49,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1339,"volume":1612,"transactions":9,"vwap":1610},"2026-01-12",33.3,33.46,33.165,33.418,0.028,6600,{"date":1614,"open":1615,"high":1616,"low":659,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-01-09",33.34,33.45,33.39,0.501,1.52,3900,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1339,"volume":1628,"transactions":9,"vwap":1626},"2026-01-08",32.84,33.09,32.73,32.889,0.027,10500,{"date":1630,"open":1631,"high":1631,"low":1528,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-01-07",33.18,32.862,-0.088,-0.27,24300,{"date":1637,"open":1638,"high":1639,"low":638,"close":1640,"change":1641,"percent_change":117,"volume":1642,"transactions":9,"vwap":1640},"2026-01-06",32.816,33.060001,32.95,0.39,40900,{"date":1644,"open":1645,"high":1646,"low":1013,"close":1647,"change":822,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2026-01-05",32.099998,32.81,32.56,3.86,13100,{"date":1651,"open":1652,"high":1006,"low":1653,"close":1140,"change":1654,"percent_change":1655,"volume":907,"transactions":9,"vwap":1140},"2026-01-02",31.059999,31.049999,0.465,1.51,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2025-12-31",30.97,31.07,30.885,-0.279,-0.9,29900,{"date":1665,"open":1666,"high":1666,"low":1667,"close":1667,"change":1668,"percent_change":1436,"volume":1669,"transactions":9,"vwap":1667},"2025-12-30",31.3,31.164,-0.006,6000,{"date":1671,"open":1672,"high":1672,"low":1659,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2025-12-29",31.33,31.17,-0.184,-0.59,6900,{"date":1678,"open":1679,"high":1679,"low":1679,"close":1679,"change":1428,"percent_change":220,"volume":1263,"transactions":9,"vwap":1679},"2025-12-26",31.354,{"date":1681,"open":1682,"high":1147,"low":1682,"close":1147,"change":1683,"percent_change":1684,"volume":967,"transactions":9,"vwap":1147},"2025-12-24",31.26,0.234,0.75,{"date":1686,"open":1687,"high":1672,"low":1688,"close":1689,"change":1386,"percent_change":915,"volume":1690,"transactions":9,"vwap":1689},"2025-12-23",31.32,31.2,31.216,13500,{"date":1692,"open":1652,"high":1652,"low":1693,"close":1694,"change":1695,"percent_change":52,"volume":786,"transactions":9,"vwap":1694},"2025-12-22",30.9,31.030001,0.15,{"date":1697,"open":1698,"high":1653,"low":1699,"close":1120,"change":555,"percent_change":1684,"volume":976,"transactions":9,"vwap":1120},"2025-12-19",30.83,30.78,{"date":1701,"open":1044,"high":1702,"low":1703,"close":1704,"change":152,"percent_change":1230,"volume":1705,"transactions":9,"vwap":1704},"2025-12-18",31.12,30.615,30.65,27400,{"date":1707,"open":1708,"high":1673,"low":1162,"close":1162,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1162},"2025-12-17",30.96,-0.94,-2.98,38500,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":931,"volume":1719,"transactions":9,"vwap":1717},"2025-12-16",31.48,31.66,31.22,31.55,-0.089,79500,{"date":1721,"open":424,"high":424,"low":1021,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2025-12-15",31.639,-0.675,-2.09,69300,{"date":1727,"open":1528,"high":1728,"low":1729,"close":1729,"change":1730,"percent_change":172,"volume":1731,"transactions":9,"vwap":1729},"2025-12-12",32.7,32.314,-0.231,70900,{"date":1733,"open":972,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":59,"volume":1738,"transactions":9,"vwap":1736},"2025-12-11",32.6,32.4,32.545,0.145,109900,{"date":1740,"open":1741,"high":972,"low":1742,"close":1735,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1735},"2025-12-10",32.114,32.049999,0.248,0.77,45900,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":52,"volume":1753,"transactions":9,"vwap":1751},"2025-12-09",31.98,32.23,31.9,32.152,0.157,48200,{"date":1755,"open":1756,"high":1756,"low":1757,"close":1757,"change":1758,"percent_change":1759,"volume":1137,"transactions":9,"vwap":1757},"2025-12-08",32.040001,31.995,-0.331,-1.02,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1764,"change":1765,"percent_change":212,"volume":885,"transactions":9,"vwap":1764},"2025-12-05",32.62,32.71,32.326,0.002,{"date":1767,"open":1768,"high":1768,"low":1769,"close":1769,"change":1770,"percent_change":1589,"volume":865,"transactions":9,"vwap":1769},"2025-12-04",32.52,32.324,0.112,{"date":1772,"open":1773,"high":1773,"low":1773,"close":1773,"change":1774,"percent_change":1775,"volume":1263,"transactions":9,"vwap":1773},"2025-12-03",32.212,-0.13,-0.4,{"date":1777,"open":1778,"high":1778,"low":1779,"close":1779,"change":1780,"percent_change":1149,"volume":1781,"transactions":9,"vwap":1779},"2025-12-02",32.65,32.342,-0.051,7500,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1786,"change":1787,"percent_change":1788,"volume":858,"transactions":9,"vwap":1786},"2025-12-01",32.45,32.47,32.393,-0.332,-1.01,{"date":1790,"open":972,"high":1534,"low":972,"close":971,"change":1791,"percent_change":1792,"volume":1010,"transactions":9,"vwap":971},"2025-11-28",0.339,1.05,{"date":1794,"open":1572,"high":1795,"low":1572,"close":1796,"change":530,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-11-26",32.46,32.386,1.25,3200,{"date":1800,"open":1801,"high":1756,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":823,"transactions":9,"vwap":1802},"2025-11-25",31.485,31.986,0.776,2.49,{"date":1806,"open":1807,"high":1808,"low":1807,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-11-24",30.64,31.28,31.21,0.765,2.51,9700,{"date":1814,"open":1815,"high":1704,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":176,"transactions":9,"vwap":1816},"2025-11-21",30.39,30.445,0.601,2.01,{"date":1820,"open":222,"high":1702,"low":1821,"close":1821,"change":1822,"percent_change":1823,"volume":1137,"transactions":9,"vwap":1821},"2025-11-20",29.844,-0.681,-2.23,{"date":1825,"open":1826,"high":1826,"low":1827,"close":1827,"change":1828,"percent_change":1829,"volume":779,"transactions":9,"vwap":1827},"2025-11-19",30.87,30.525,-0.298,-0.97,{"date":1831,"open":1832,"high":1832,"low":1832,"close":1832,"change":1833,"percent_change":1834,"volume":1263,"transactions":9,"vwap":1832},"2025-11-18",30.823,-0.091,-0.29,{"date":1836,"open":1006,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1306,"volume":872,"transactions":9,"vwap":1839},"2025-11-17",31.415,30.825,30.914,-0.494,{"date":1842,"open":1843,"high":1844,"low":1843,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-11-14",31.4,31.77,31.408,-0.275,-0.87,6300,{"date":1850,"open":1851,"high":1851,"low":1852,"close":1852,"change":1853,"percent_change":669,"volume":858,"transactions":9,"vwap":1852},"2025-11-13",32.22,31.683,-0.643,{"date":1855,"open":1734,"high":1734,"low":1764,"close":1764,"change":1774,"percent_change":1775,"volume":1252,"transactions":9,"vwap":1764},"2025-11-12",{"date":1857,"open":1851,"high":1858,"low":1851,"close":1859,"change":808,"percent_change":142,"volume":1033,"transactions":9,"vwap":1859},"2025-11-11",32.5,32.456,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-11-10",32.14,32.257,32.080002,32.115,-0.021,-0.07,5300,{"date":1870,"open":990,"high":1862,"low":990,"close":1871,"change":1230,"percent_change":248,"volume":1872,"transactions":9,"vwap":1871},"2025-11-07",32.136,4200,{"date":1874,"open":1768,"high":1528,"low":1875,"close":1875,"change":1876,"percent_change":669,"volume":176,"transactions":9,"vwap":1875},"2025-11-06",32.0060005,-0.65,{"date":1878,"open":1879,"high":1880,"low":1785,"close":1881,"change":1882,"percent_change":1684,"volume":1069,"transactions":9,"vwap":1881},"2025-11-05",32.591,32.77,32.656,0.244,{"date":1884,"open":1885,"high":640,"low":1886,"close":1886,"change":1887,"percent_change":939,"volume":865,"transactions":9,"vwap":1886},"2025-11-04",32.75,32.412,-0.79,{"date":1889,"open":618,"high":1617,"low":1890,"close":1891,"change":1892,"percent_change":1482,"volume":794,"transactions":9,"vwap":1891},"2025-11-03",33.027,33.202,0.189,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-10-31",32.88,33.040001,32.83,33.013,0.623,1.92,25100,{"date":1903,"open":1734,"high":1904,"low":1905,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-10-30",32.851,32.39,-0.526,-1.6,11000,{"date":1910,"open":1911,"high":1911,"low":1912,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-10-29",33.41,32.916,-0.581,-1.73,6800,{"date":1917,"open":1918,"high":1918,"low":1919,"close":1919,"change":1920,"percent_change":1921,"volume":872,"transactions":9,"vwap":1919},"2025-10-28",33.75,33.497,-0.002,-0.01,{"date":1923,"open":648,"high":1924,"low":648,"close":1924,"change":1925,"percent_change":1926,"volume":838,"transactions":9,"vwap":1924},"2025-10-27",33.499,0.293,0.88,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1931,"change":1932,"percent_change":725,"volume":1054,"transactions":9,"vwap":1931},"2025-10-24",33.545,33.55,33.206,-0.064,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1936,"change":1938,"percent_change":1589,"volume":1018,"transactions":9,"vwap":1936},"2025-10-23",33.15,33.27,33.14,0.117,{"date":1940,"open":1941,"high":1941,"low":1941,"close":1941,"change":1516,"percent_change":1942,"volume":1263,"transactions":9,"vwap":1941},"2025-10-22",33.153,-1.16,{"date":1944,"open":1945,"high":964,"low":1945,"close":1946,"change":1947,"percent_change":1948,"volume":1069,"transactions":9,"vwap":1946},"2025-10-21",33.43,33.543,0.363,1.09,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1631,"change":1075,"percent_change":1143,"volume":1010,"transactions":9,"vwap":1631},"2025-10-20",33.0099983,33.237,33.0089989,{"date":1955,"open":1795,"high":1956,"low":1569,"close":1957,"change":1958,"percent_change":1847,"volume":1062,"transactions":9,"vwap":1957},"2025-10-17",32.59,32.565,-0.287,{"date":1960,"open":1551,"high":1551,"low":1961,"close":1961,"change":1962,"percent_change":778,"volume":858,"transactions":9,"vwap":1961},"2025-10-16",32.852,-0.421,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-10-15",33.49,33.562,33.25,33.273,-0.012,-0.04,12000,{"date":1973,"open":972,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":96,"volume":1978,"transactions":9,"vwap":1976},"2025-10-14",33.459,32.499,33.285,0.169,2200,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":987,"volume":1026,"transactions":9,"vwap":1984},"2025-10-13",32.9,33.12,32.859,33.116,0.54,{"date":1987,"open":1988,"high":1988,"low":1989,"close":1989,"change":1990,"percent_change":1991,"volume":1151,"transactions":9,"vwap":1989},"2025-10-10",34.02,32.576,-1.227,-3.63,{"date":1993,"open":1994,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":906,"volume":1117,"transactions":9,"vwap":1996},"2025-10-09",34.060001,33.77,33.803,-0.368,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":1156,"volume":1484,"transactions":9,"vwap":2003},"2025-10-08",33.949,34.181,33.83,34.171,0.441,{"date":2006,"open":2007,"high":2007,"low":1608,"close":2008,"change":2009,"percent_change":1436,"volume":1246,"transactions":9,"vwap":2008},"2025-10-07",33.99,33.73,-0.008,{"date":2011,"open":962,"high":2012,"low":964,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-10-06",33.909,33.738,0.288,0.86,30000,{"date":2018,"open":1616,"high":964,"low":2019,"close":1616,"change":2020,"percent_change":96,"volume":2021,"transactions":9,"vwap":1616},"2025-10-03",33.4,0.171,7400,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":1437,"transactions":9,"vwap":2027},"2025-10-02",33.242,33.29,33.11,33.279,0.083,0.25,{"date":2031,"open":1558,"high":1545,"low":1558,"close":2032,"change":159,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-10-01",33.196,1.68,52300,{"date":2036,"open":1778,"high":1778,"low":2037,"close":2037,"change":2038,"percent_change":112,"volume":858,"transactions":9,"vwap":2037},"2025-09-30",32.646,-0.057,{"date":2040,"open":2041,"high":2042,"low":2041,"close":2043,"change":2044,"percent_change":1053,"volume":176,"transactions":9,"vwap":2043},"2025-09-29",32.605,32.74,32.703,0.168,{"date":2046,"open":2047,"high":1540,"low":2047,"close":2048,"change":2049,"percent_change":102,"volume":1151,"transactions":9,"vwap":2048},"2025-09-26",32.43,32.535,0.172,{"date":2051,"open":2052,"high":2053,"low":639,"close":2054,"change":297,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-09-25",32.471,32.505,32.363,-1.67,4700,{"date":2058,"open":2059,"high":2059,"low":2060,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-09-24",33.151,32.913,-0.186,-0.56,34200,{"date":2065,"open":1551,"high":2066,"low":2067,"close":2067,"change":1536,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-09-23",33.54,33.098999,-1.09,34600,{"date":2071,"open":2072,"high":2073,"low":1608,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-09-22",33.488,33.57,33.465,-0.515,-1.52,141000,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2081,"change":2083,"percent_change":2084,"volume":1848,"transactions":9,"vwap":2081},"2025-09-19",33.79,33.98,33.65,0.206,0.61,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":1175,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-09-18",33.565,33.775,33.53,33.774,2.38,10600,{"date":2094,"open":2095,"high":1936,"low":638,"close":2096,"change":2097,"percent_change":1319,"volume":2098,"transactions":9,"vwap":2096},"2025-09-17",33.014999,32.99,0.096,4500,{"date":2100,"open":1981,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":1641,"volume":872,"transactions":9,"vwap":2103},"2025-09-16",32.939,32.63,32.894,0.129,{"date":2106,"open":2107,"high":649,"low":2107,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-09-15",32.318,32.765,0.315,0.97,3700,{"date":2113,"open":1784,"high":1784,"low":1784,"close":1784,"change":2114,"percent_change":863,"volume":1069,"transactions":9,"vwap":1784},"2025-09-12",-0.141,{"date":2116,"open":2117,"high":1625,"low":1879,"close":1879,"change":2118,"percent_change":96,"volume":1299,"transactions":9,"vwap":1879},"2025-09-11",32.705,0.164,{"date":2120,"open":2121,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":575,"volume":2125,"transactions":9,"vwap":2123},"2025-09-10",32.685,32.369,32.427,-0.271,14600,{"date":2127,"open":1586,"high":640,"low":2128,"close":2129,"change":2130,"percent_change":707,"volume":1868,"transactions":9,"vwap":2129},"2025-09-09",32.55,32.698,-0.082,{"date":2132,"open":1728,"high":2133,"low":972,"close":2133,"change":651,"percent_change":52,"volume":2134,"transactions":9,"vwap":2133},"2025-09-08",32.78,18800,{"date":2136,"open":627,"high":1762,"low":627,"close":1762,"change":297,"percent_change":900,"volume":2137,"transactions":9,"vwap":1762},"2025-09-05",9600,{"date":2139,"open":638,"high":961,"low":638,"close":961,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":961},"2025-09-04",0.456,1.39,12300,{"date":2144,"open":972,"high":1534,"low":972,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-09-03",32.714,0.559,1.74,5100,{"date":2150,"open":1013,"high":2151,"low":1013,"close":2151,"change":2152,"percent_change":1675,"volume":1299,"transactions":9,"vwap":2151},"2025-09-02",32.155,-0.192,{"date":2154,"open":1572,"high":1735,"low":1572,"close":2155,"change":2156,"percent_change":486,"volume":1299,"transactions":9,"vwap":2155},"2025-08-29",32.347,-0.347,{"date":2158,"open":1956,"high":1763,"low":1956,"close":2159,"change":2160,"percent_change":1387,"volume":176,"transactions":9,"vwap":2159},"2025-08-28",32.694,0.209,{"date":2162,"open":1736,"high":1647,"low":2163,"close":2163,"change":2164,"percent_change":59,"volume":1151,"transactions":9,"vwap":2163},"2025-08-27",32.485,0.144,{"date":2166,"open":639,"high":2167,"low":639,"close":2167,"change":2168,"percent_change":1921,"volume":885,"transactions":9,"vwap":2167},"2025-08-26",32.341,-0.003,{"date":2170,"open":1762,"high":1762,"low":2171,"close":2171,"change":2172,"percent_change":1675,"volume":1872,"transactions":9,"vwap":2171},"2025-08-25",32.344,-0.191,{"date":2174,"open":1750,"high":1647,"low":1750,"close":2048,"change":2175,"percent_change":2176,"volume":1798,"transactions":9,"vwap":2048},"2025-08-22",0.967,3.06,{"date":2178,"open":1007,"high":2179,"low":2180,"close":2180,"change":212,"percent_change":2181,"volume":1299,"transactions":9,"vwap":2180},"2025-08-21",31.62,31.568,0.03,{"date":2183,"open":1147,"high":1021,"low":1147,"close":2184,"change":863,"percent_change":2185,"volume":885,"transactions":9,"vwap":2184},"2025-08-20",31.558,-1.34,{"date":2187,"open":1784,"high":1784,"low":2188,"close":2188,"change":2189,"percent_change":2190,"volume":1430,"transactions":9,"vwap":2188},"2025-08-19",31.988,-0.224,-0.7,{"date":2192,"open":2193,"high":1572,"low":2193,"close":1773,"change":1654,"percent_change":2194,"volume":1117,"transactions":9,"vwap":1773},"2025-08-18",31.95,1.46,{"date":2196,"open":2197,"high":990,"low":1004,"close":2198,"change":52,"percent_change":2199,"volume":1026,"transactions":9,"vwap":2198},"2025-08-15",31.63,31.747,1.57,{"date":2201,"open":2202,"high":1682,"low":1659,"close":2203,"change":2204,"percent_change":1634,"volume":1299,"transactions":9,"vwap":2203},"2025-08-14",31.1,31.257,-0.084,{"date":2206,"open":2207,"high":2208,"low":2207,"close":2208,"change":1052,"percent_change":1053,"volume":1018,"transactions":9,"vwap":2208},"2025-08-13",31.134,31.341,{"date":2210,"open":2211,"high":2212,"low":2211,"close":2213,"change":2214,"percent_change":1619,"volume":967,"transactions":9,"vwap":2213},"2025-08-12",30.764,31.181,31.18,0.467,{"date":2216,"open":1065,"high":1065,"low":2217,"close":2217,"change":2218,"percent_change":2219,"volume":1252,"transactions":9,"vwap":2217},"2025-08-11",30.713,-0.154,-0.5,{"date":2221,"open":1121,"high":1155,"low":1121,"close":2222,"change":2223,"percent_change":2224,"volume":1437,"transactions":9,"vwap":2222},"2025-08-08",30.867,0.037,0.12,{"date":2226,"open":1507,"high":2227,"low":2228,"close":1698,"change":2229,"percent_change":2230,"volume":1872,"transactions":9,"vwap":1698},"2025-08-07",31.08,30.595,-0.14,-0.45,{"date":2232,"open":2233,"high":1658,"low":2234,"close":1658,"change":914,"percent_change":2235,"volume":2236,"transactions":9,"vwap":1658},"2025-08-06",30.6,30.558,0.68,5000,{"date":2238,"open":2239,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":73,"volume":885,"transactions":9,"vwap":2241},"2025-08-05",30.895,30.69,30.762,-0.158,{"date":2244,"open":1132,"high":1507,"low":1057,"close":1507,"change":127,"percent_change":2245,"volume":1033,"transactions":9,"vwap":1507},"2025-08-04",1.54,{"date":2247,"open":2248,"high":2248,"low":2249,"close":2249,"change":2250,"percent_change":1604,"volume":1069,"transactions":9,"vwap":2249},"2025-08-01",30.52,30.45,-0.46,{"date":2252,"open":1045,"high":1045,"low":1046,"close":1046,"change":316,"percent_change":793,"volume":885,"transactions":9,"vwap":1046},"2025-07-31",{"date":2254,"open":2255,"high":2256,"low":1682,"close":2257,"change":2258,"percent_change":1450,"volume":865,"transactions":9,"vwap":2257},"2025-07-30",31.42,31.53,31.27,-0.23,{"date":2260,"open":2261,"high":2261,"low":1520,"close":1520,"change":1847,"percent_change":2262,"volume":1252,"transactions":9,"vwap":1520},"2025-07-29",31.83,-2.69,{"date":2264,"open":2265,"high":2265,"low":2266,"close":627,"change":2267,"percent_change":905,"volume":885,"transactions":9,"vwap":627},"2025-07-28",32.68,32.34,-0.123,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2271,"change":2273,"percent_change":127,"volume":1033,"transactions":9,"vwap":2271},"2025-07-25",32.365,32.493,32.356,0.153,{"date":2275,"open":1594,"high":1528,"low":2266,"close":2266,"change":2276,"percent_change":1149,"volume":1492,"transactions":9,"vwap":2266},"2025-07-24",-0.053,{"date":2278,"open":2279,"high":1795,"low":2279,"close":1786,"change":2280,"percent_change":1926,"volume":1484,"transactions":9,"vwap":1786},"2025-07-23",32.3,0.283,{"date":2282,"open":1742,"high":1862,"low":2283,"close":2284,"change":2285,"percent_change":2286,"volume":773,"transactions":9,"vwap":2284},"2025-07-22",32.02,32.11,0.266,0.84,{"date":2288,"open":2289,"high":424,"low":2289,"close":2290,"change":2291,"percent_change":1339,"volume":2292,"transactions":9,"vwap":2290},"2025-07-21",31.835,31.844,0.024,8100,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2296,"change":2298,"percent_change":2299,"volume":794,"transactions":9,"vwap":2296},"2025-07-18",31.815,31.82,31.72,0.06,0.19,{"date":2301,"open":2302,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":2306,"volume":1299,"transactions":9,"vwap":2304},"2025-07-17",31.805,31.707,31.76,0.137,0.43,{"date":2308,"open":2309,"high":2309,"low":1520,"close":2310,"change":2311,"percent_change":1237,"volume":1231,"transactions":9,"vwap":2310},"2025-07-16",31.81,31.623,0.023,{"date":2313,"open":1748,"high":1748,"low":2314,"close":2314,"change":1867,"percent_change":383,"volume":1010,"transactions":9,"vwap":2314},"2025-07-15",31.6,{"date":2316,"open":2317,"high":2297,"low":2318,"close":2319,"change":2320,"percent_change":1237,"volume":1582,"transactions":9,"vwap":2319},"2025-07-14",31.65,31.57,31.67,0.021,{"date":2322,"open":2297,"high":2323,"low":2324,"close":2324,"change":2325,"percent_change":2326,"volume":838,"transactions":9,"vwap":2324},"2025-07-11",31.74,31.649,-0.258,-0.81,{"date":2328,"open":998,"high":1529,"low":998,"close":2329,"change":2330,"percent_change":2331,"volume":1582,"transactions":9,"vwap":2329},"2025-07-10",31.907,0.264,0.83,{"date":2333,"open":1715,"high":1037,"low":2179,"close":2334,"change":2335,"percent_change":1641,"volume":802,"transactions":9,"vwap":2334},"2025-07-09",31.643,0.124,{"date":2337,"open":1520,"high":2318,"low":1714,"close":2338,"change":2339,"percent_change":81,"volume":2111,"transactions":9,"vwap":2338},"2025-07-08",31.519,0.107,{"date":2341,"open":1687,"high":2342,"low":1808,"close":2342,"change":2343,"percent_change":514,"volume":2344,"transactions":9,"vwap":2342},"2025-07-07",31.412,-0.248,13400,{"date":2346,"open":1715,"high":1715,"low":1050,"close":1715,"change":2347,"percent_change":1387,"volume":802,"transactions":9,"vwap":1715},"2025-07-03",0.202,{"date":2349,"open":2350,"high":2351,"low":2350,"close":2352,"change":2353,"percent_change":1482,"volume":2354,"transactions":9,"vwap":2352},"2025-07-02",31.24,31.7,31.458,0.178,15800,{"date":2356,"open":1682,"high":2357,"low":1682,"close":1808,"change":1087,"percent_change":884,"volume":838,"transactions":9,"vwap":1808},"2025-07-01",31.327,{"date":2359,"open":2360,"high":2360,"low":2360,"close":2360,"change":2361,"percent_change":422,"volume":1263,"transactions":9,"vwap":2360},"2025-06-30",31.105,-0.036,{"date":2363,"open":222,"high":2364,"low":1105,"close":2365,"change":2366,"percent_change":2367,"volume":1018,"transactions":9,"vwap":2365},"2025-06-27",31.15,31.141,0.274,0.89,{"date":2369,"open":1159,"high":1826,"low":2370,"close":2222,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2222},"2025-06-26",30.56,0.473,1.56,4900,{"date":2375,"open":1807,"high":1807,"low":2376,"close":2376,"change":2377,"percent_change":2378,"volume":1252,"transactions":9,"vwap":2376},"2025-06-25",30.394,0.007,0.02,{"date":2380,"open":2381,"high":2382,"low":2381,"close":2383,"change":2384,"percent_change":878,"volume":1102,"transactions":9,"vwap":2383},"2025-06-24",30.17,30.41,30.387,0.617,{"date":2386,"open":1378,"high":2387,"low":2388,"close":2387,"change":2298,"percent_change":1298,"volume":1443,"transactions":9,"vwap":2387},"2025-06-23",29.77,29.29,{"date":2390,"open":2391,"high":2391,"low":1336,"close":1336,"change":2392,"percent_change":1709,"volume":894,"transactions":9,"vwap":1336},"2025-06-20",30.030001,-0.281,{"date":2394,"open":2395,"high":2381,"low":2396,"close":2397,"change":2398,"percent_change":1476,"volume":1582,"transactions":9,"vwap":2397},"2025-06-18",30.08,29.981,29.991,0.032,{"date":2400,"open":1098,"high":2401,"low":2402,"close":2402,"change":2403,"percent_change":2404,"volume":885,"transactions":9,"vwap":2402},"2025-06-17",30.119,29.959,-0.529,-1.74,{"date":2406,"open":2407,"high":2248,"low":2408,"close":2409,"change":2410,"percent_change":477,"volume":2411,"transactions":9,"vwap":2409},"2025-06-16",30.44,30.37,30.488,0.342,35100,{"date":2413,"open":2414,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2416},"2025-06-13",30.67,30.049999,30.146,-0.524,-1.71,4300,{"date":2421,"open":1113,"high":2414,"low":1134,"close":2414,"change":2422,"percent_change":546,"volume":1069,"transactions":9,"vwap":2414},"2025-06-12",-0.034,{"date":2424,"open":2425,"high":2425,"low":2233,"close":2426,"change":2427,"percent_change":522,"volume":2428,"transactions":9,"vwap":2426},"2025-06-11",30.928,30.704,-0.074,17300,{"date":2430,"open":2431,"high":1073,"low":2432,"close":2433,"change":2434,"percent_change":2141,"volume":2435,"transactions":9,"vwap":2433},"2025-06-10",30.76,30.66,30.778,0.422,2400,{"date":2437,"open":2438,"high":2439,"low":2438,"close":2440,"change":2441,"percent_change":1641,"volume":1676,"transactions":9,"vwap":2440},"2025-06-09",30.34,30.51,30.356,0.118,{"date":2443,"open":2444,"high":2445,"low":1085,"close":2446,"change":772,"percent_change":915,"volume":967,"transactions":9,"vwap":2446},"2025-06-06",30.25,30.32,30.238,{"date":2448,"open":2445,"high":2449,"low":2450,"close":2450,"change":851,"percent_change":1675,"volume":967,"transactions":9,"vwap":2450},"2025-06-05",30.48,30.058001,{"date":2452,"open":2453,"high":1133,"low":2453,"close":2454,"change":2455,"percent_change":2456,"volume":1102,"transactions":9,"vwap":2454},"2025-06-04",30.1,30.237,0.297,0.99,{"date":2458,"open":1474,"high":1080,"low":1106,"close":2459,"change":2460,"percent_change":88,"volume":1246,"transactions":9,"vwap":2459},"2025-06-03",29.94,0.221,{"date":2462,"open":1371,"high":1371,"low":2463,"close":2463,"change":1436,"percent_change":1867,"volume":1069,"transactions":9,"vwap":2463},"2025-06-02",29.719,{"date":2465,"open":1425,"high":1371,"low":1425,"close":2466,"change":2467,"percent_change":1589,"volume":1062,"transactions":9,"vwap":2466},"2025-05-30",29.739,0.105,{"date":2469,"open":2470,"high":2470,"low":1400,"close":2471,"change":2427,"percent_change":707,"volume":1117,"transactions":9,"vwap":2471},"2025-05-29",30.14,29.634,{"date":2473,"open":2474,"high":2474,"low":2475,"close":2475,"change":2476,"percent_change":1829,"volume":773,"transactions":9,"vwap":2475},"2025-05-28",30.098,29.708,-0.292,{"date":2478,"open":1378,"high":204,"low":1378,"close":204,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":204},"2025-05-27",0.727,2.48,10300,{"date":2483,"open":2484,"high":1408,"low":2484,"close":2485,"change":2156,"percent_change":1359,"volume":2486,"transactions":9,"vwap":2485},"2025-05-23",29.23,29.273,3300,{"date":2488,"open":2489,"high":2490,"low":1370,"close":2491,"change":2492,"percent_change":52,"volume":2493,"transactions":9,"vwap":2491},"2025-05-22",29.66,29.81,29.62,0.143,44000,{"date":2495,"open":2496,"high":204,"low":2497,"close":2497,"change":2498,"percent_change":641,"volume":758,"transactions":9,"vwap":2497},"2025-05-21",29.605,29.477,-0.156,{"date":2500,"open":2501,"high":1352,"low":1399,"close":2502,"change":2503,"percent_change":1516,"volume":2435,"transactions":9,"vwap":2502},"2025-05-20",29.717,29.633,-0.117,{"date":2505,"open":1378,"high":1371,"low":1378,"close":1371,"change":2506,"percent_change":2507,"volume":1010,"transactions":9,"vwap":1371},"2025-05-19",0.093,0.31,{"date":2509,"open":2510,"high":2511,"low":1099,"close":2512,"change":2513,"percent_change":2514,"volume":1590,"transactions":9,"vwap":2512},"2025-05-16",29.517,29.7,29.657,0.276,0.94,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":994,"percent_change":1597,"volume":967,"transactions":9,"vwap":2520},"2025-05-15",29.37,29.549,29.28,29.381,{"date":2522,"open":2523,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":679,"volume":1117,"transactions":9,"vwap":2525},"2025-05-14",29.97,29.72,29.731,0.049,{"date":2528,"open":2529,"high":1371,"low":2529,"close":2530,"change":2531,"percent_change":2532,"volume":1872,"transactions":9,"vwap":2530},"2025-05-13",29.42,29.682,0.439,1.5,{"date":2534,"open":2535,"high":2535,"low":2536,"close":2537,"change":2538,"percent_change":2539,"volume":1798,"transactions":9,"vwap":2537},"2025-05-12",29.43,28.982,29.243,1.223,4.36,{"date":2541,"open":2542,"high":2542,"low":2543,"close":2544,"change":2286,"percent_change":2545,"volume":1054,"transactions":9,"vwap":2544},"2025-05-09",28.19,27.39,28.02,3.09,{"date":2547,"open":2548,"high":2549,"low":2548,"close":2550,"change":2551,"percent_change":2552,"volume":1582,"transactions":9,"vwap":2550},"2025-05-08",26.988,27.43,27.18,0.311,1.16,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":2559,"percent_change":1149,"volume":2435,"transactions":9,"vwap":2558},"2025-05-07",27.01,27.129,26.7,26.869,-0.043,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2564,"change":2565,"percent_change":2566,"volume":779,"transactions":9,"vwap":2564},"2025-05-06",27.059999,27.08,26.912,-0.388,-1.42,{"date":2568,"open":2569,"high":2570,"low":2569,"close":2571,"change":772,"percent_change":2572,"volume":2137,"transactions":9,"vwap":2571},"2025-05-05",27.28,27.44,27.3,0.66,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":102,"percent_change":202,"volume":1054,"transactions":9,"vwap":2578},"2025-05-02",27.049999,27.35,27.035,27.12,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2583,"change":679,"percent_change":1387,"volume":758,"transactions":9,"vwap":2583},"2025-05-01",26.807,26.94,26.59,{"date":2585,"open":2586,"high":2587,"low":2586,"close":2588,"change":1150,"percent_change":2589,"volume":1026,"transactions":9,"vwap":2588},"2025-04-30",25.93,26.49,26.42,-1.93,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2582,"change":2595,"percent_change":2507,"volume":176,"transactions":9,"vwap":2582},"2025-04-29",27,27.018,26.881,0.084,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":2602,"percent_change":2306,"volume":1341,"transactions":9,"vwap":2601},"2025-04-28",26.89,26.95,26.44,26.856,0.116,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":2609,"percent_change":822,"volume":1018,"transactions":9,"vwap":2608},"2025-04-25",26.762,26.93,26.655,26.74,0.32,{"date":182,"open":2611,"high":2612,"low":178,"close":2588,"change":2613,"percent_change":2614,"volume":2344,"transactions":9,"vwap":2588},25.7,26.425,0.72,2.8]