[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RWEM":3,"homepage-market-summary":30,"stock-historical-RWEM":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RWEM","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},"Rayliant NxtGen Multifactor Emerging Markets Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.7765,0.6415,"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},36.11,36.64,36.85,31.62,36.6,-0.49,-1.34,9699,42.02,26,12753.533864796813,63.1,1205,{"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},22.4,10996,4013637.000064,60.17,"2025-04-24",[184,187,197,206,216,227,237,247,256,266,276,285,292,300,307,316,326,337,346,356,367,377,387,396,402,411,420,431,438,447,457,466,476,483,493,503,513,520,528,537,546,556,565,575,585,591,601,611,622,633,642,650,660,668,679,689,699,708,716,723,730,739,747,755,763,771,779,785,792,797,803,811,818,826,833,840,847,855,863,871,876,884,892,897,903,909,917,923,927,935,942,950,956,963,970,979,986,993,998,1006,1013,1019,1026,1030,1039,1047,1054,1062,1069,1078,1085,1094,1101,1107,1114,1122,1128,1135,1143,1150,1157,1162,1169,1175,1182,1189,1197,1204,1208,1214,1222,1231,1237,1245,1253,1260,1263,1270,1277,1286,1294,1301,1308,1314,1323,1330,1336,1343,1351,1357,1363,1366,1371,1377,1382,1390,1395,1402,1407,1413,1420,1429,1431,1434,1441,1444,1449,1455,1461,1466,1473,1479,1485,1488,1493,1498,1505,1511,1516,1521,1526,1532,1538,1544,1552,1558,1565,1567,1573,1581,1589,1593,1600,1605,1610,1616,1621,1630,1633,1640,1647,1655,1660,1664,1669,1673,1679,1686,1693,1698,1704,1710,1717,1721,1728,1733,1736,1741,1749,1757,1761,1768,1775,1779,1785,1788,1792,1799,1804,1809,1815,1821,1827,1831,1837,1842,1846,1853,1858,1863,1867,1874,1878,1881,1885,1892,1899,1906,1911,1917,1922,1927,1933,1938,1944,1949,1956,1961,1968,1973,1976,1979,1984,1988,1992,1997,2003,2010,2015,2021,2027,2033,2037,2042,2047,2052,2057,2061,2067,2074,2077,2081,2086,2090,2095,2101,2105,2112,2120,2128,2131,2136,2139,2142,2145,2152,2160,2169,2175,2182,2187,2189,2195,2200,2203,2208,2212,2217,2222,2227,2231,2236,2238,2243,2246,2251,2257,2261,2265,2271,2276,2279,2285,2288,2296,2300,2307,2312,2317,2322,2329,2334,2342,2346,2353,2357,2363,2368,2375,2380,2385,2390,2395,2401,2406,2410,2415,2418,2424,2428,2433,2439,2446,2451,2457,2464,2470,2476,2482,2488,2494,2499,2504,2509,2514],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},61,36.4408,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-05",36.7,36.75,36.4501,0.395,1.09,6144.3289,63,36.6126,{"date":198,"open":199,"high":199,"low":200,"close":201,"change":202,"percent_change":142,"volume":203,"transactions":204,"vwap":205},"2026-10-02",36.5,32.85,36.205,0.3799,6381.9673,108,35.8562,{"date":207,"open":208,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",36.05,35.71,35.8251,0.0551,0.15,1645.1206,49,35.8393,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",35.96,36.1,33.72,35.77,-0.405,-1.12,7652.2586,70,35.8672,{"date":228,"open":229,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",36.26,36.0001,36.175,-0.3,-0.82,5154.1476,52,36.1159,{"date":238,"open":239,"high":240,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",36.6294,36.6499,36.475,-0.275,-0.75,489.1206,29,36.4841,{"date":248,"open":249,"high":249,"low":250,"close":190,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-25",37.01,35.62,-0.29,-0.78,4533.1206,62,36.7575,{"date":257,"open":258,"high":259,"low":258,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-24",36.57,37.225,37.04,-0.06,-0.16,2462.6171,43,37.0432,{"date":267,"open":268,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-23",37.2,37.09,37.1,-0.425,-1.13,5893.9656,37,37.1805,{"date":277,"open":270,"high":278,"low":270,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-22",37.68,37.525,0.345,0.93,3213.1206,41,37.378,{"date":286,"open":274,"high":287,"low":190,"close":287,"change":288,"percent_change":107,"volume":289,"transactions":290,"vwap":291},"2026-09-21",37.18,0.09,5620.8483,67,36.7887,{"date":293,"open":294,"high":269,"low":295,"close":269,"change":296,"percent_change":297,"volume":298,"transactions":185,"vwap":299},"2026-09-18",35.94,35.9001,0.99,2.74,3308.0477,36.3605,{"date":301,"open":302,"high":219,"low":303,"close":219,"change":304,"percent_change":59,"volume":305,"transactions":302,"vwap":306},"2026-09-17",36,35.95,0.16,564.0477,36.011,{"date":308,"open":309,"high":310,"low":311,"close":294,"change":312,"percent_change":313,"volume":314,"transactions":204,"vwap":315},"2026-09-16",35.7,36.93,35.5,0.29,0.81,13574.7671,35.8808,{"date":317,"open":318,"high":319,"low":320,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",35.8,35.85,35.65,-0.5763,-1.59,3368.6574,55,35.7199,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",35.8028,39,33.5,36.2263,-0.5437,-1.48,57452.4723,508,35.7947,{"date":338,"open":339,"high":329,"low":340,"close":341,"change":342,"percent_change":88,"volume":343,"transactions":344,"vwap":345},"2026-09-11",36.6762,34,36.77,0.27,47042.1574,444,36.4245,{"date":347,"open":348,"high":349,"low":350,"close":199,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",36.51,36.79,36.46,-1.37,-3.62,3735.8374,125,36.6725,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",38.002,38.2,37.43,37.87,0.67,1.8,3584.9704,98,37.8324,{"date":368,"open":369,"high":370,"low":371,"close":268,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",36.52,38.24,35,-0.2,-0.53,98807.359,876,37.2169,{"date":378,"open":189,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-04",38.12,36.6999,37.4,1.01,2.78,4212.4267,60,37.3452,{"date":388,"open":389,"high":390,"low":391,"close":390,"change":392,"percent_change":232,"volume":393,"transactions":394,"vwap":395},"2026-09-03",36.12,36.39,35.98,-0.11,2186.4267,59,36.218,{"date":397,"open":348,"high":18,"low":398,"close":199,"change":261,"percent_change":262,"volume":399,"transactions":400,"vwap":401},"2026-09-02",36.35,1926.5977,51,36.4802,{"date":403,"open":404,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":185,"vwap":410},"2026-09-01",37.48,36.55,36.56,-0.03,-0.08,939.4267,36.6324,{"date":412,"open":390,"high":413,"low":414,"close":415,"change":102,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",40,35.52,36.59,1.47,3574.4537,77,36.8,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",36.3,38,35.22,36.06,0.06,0.17,5609.4002,222,36.4948,{"date":432,"open":433,"high":433,"low":434,"close":302,"change":232,"percent_change":435,"volume":436,"transactions":185,"vwap":437},"2026-08-27",36.69,35.64,-0.83,3741.4002,36.3305,{"date":439,"open":440,"high":441,"low":440,"close":422,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",35.2,37.13,0.28,0.78,3923.3926,73,36.4391,{"date":448,"open":449,"high":450,"low":449,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-25",35.05,38.63,36.02,0.43,1.21,9867.861102,163,36.9404,{"date":458,"open":459,"high":309,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-24",34.8,35.59,-0.41,-1.14,10216.2892,74,35.2166,{"date":467,"open":468,"high":469,"low":470,"close":302,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-21",36.25,36.95,33.46,0.895,2.55,7377.4262,86,35.1353,{"date":477,"open":478,"high":469,"low":479,"close":479,"change":480,"percent_change":107,"volume":481,"transactions":264,"vwap":482},"2026-08-20",35.53,35.105,0.0846,2836.4262,35.9138,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":81,"volume":490,"transactions":491,"vwap":492},"2026-08-19",35.16,36.2,34.1,35.0204,0.1204,6794.513181,113,35.382,{"date":494,"open":495,"high":208,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-18",36.01,32.43,34.9,-2.09,-5.65,2971.126752,79,34.9469,{"date":504,"open":268,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-17",38.93,34.11,36.99,0.71,1.96,3449.3552,97,36.9588,{"date":514,"open":434,"high":274,"low":515,"close":516,"change":152,"percent_change":517,"volume":518,"transactions":519,"vwap":241},"2026-08-14",34.45,36.28,0.11,3267.4002,47,{"date":521,"open":522,"high":199,"low":523,"close":524,"change":427,"percent_change":127,"volume":525,"transactions":526,"vwap":527},"2026-08-13",35.1,35.08,36.24,5305.925193,78,36.0699,{"date":529,"open":530,"high":405,"low":531,"close":532,"change":533,"percent_change":407,"volume":534,"transactions":535,"vwap":536},"2026-08-12",35.55,34.4,36.07,-0.01,22903.7765,280,35.5105,{"date":538,"open":539,"high":540,"low":497,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":445,"vwap":545},"2026-08-11",35.02,38.99,36.08,0.33,0.92,3990.888219,35.6781,{"date":547,"open":548,"high":549,"low":548,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-10",34.81,38.29,35.75,-0.15,-0.42,1439.223838,65,35.7647,{"date":557,"open":515,"high":558,"low":559,"close":558,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-07",35.9,31.95,1.295,3.74,3716.6497,48,33.7032,{"date":566,"open":425,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-06",39.45,34.41,34.605,-1.255,-3.5,8436.0317,119,35.6596,{"date":576,"open":577,"high":578,"low":577,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-05",35.29,39.3,35.86,-0.64,-1.75,7209.1697,100,35.9846,{"date":586,"open":587,"high":268,"low":587,"close":199,"change":252,"percent_change":498,"volume":588,"transactions":589,"vwap":590},"2026-08-04",34.77,4061.933545,115,35.9686,{"date":592,"open":593,"high":594,"low":593,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-03",34.01,37.98,37.28,1.87,5.28,933.026,50,35.6669,{"date":602,"open":603,"high":604,"low":603,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-31",34.86,39.34,35.41,1.6063,4.75,2001.575219,116,36.0366,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-30",33.7,34.49,32.72,33.8037,0.4137,1.24,5071.0317,90,33.9432,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-29",33.0198,33.51,32.4,33.39,-0.23,-0.68,5435.7861,194,33.2117,{"date":634,"open":274,"high":274,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-28",33.4099,33.62,-0.56,-1.64,25840,230,34.0577,{"date":643,"open":371,"high":644,"low":645,"close":646,"change":647,"percent_change":261,"volume":648,"transactions":51,"vwap":649},"2026-07-27",38.05,32.855,34.18,-0.02,11469.029,34.705,{"date":651,"open":652,"high":653,"low":652,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-24",33.165,34.42,34.2,-0.2057,-0.6,3327,66,34.1411,{"date":661,"open":662,"high":662,"low":654,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":423,"vwap":667},"2026-07-23",34.5,34.4057,-0.4362,-1.25,1095,34.351,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-22",34.63,38.28,33.74,34.8419,0.8219,2.42,21728.141915,310,34.8644,{"date":680,"open":681,"high":682,"low":613,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-21",34.54,34.85,34.02,0.76,2.29,5119,72,34.3284,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":225,"vwap":698},"2026-07-20",33.98,34.34,33.176,33.26,0.38,1.16,12445,33.369,{"date":700,"open":662,"high":701,"low":702,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-17",34.955,32.88,-2.6441,-7.44,4510.058,370,34.1834,{"date":709,"open":390,"high":390,"low":710,"close":711,"change":712,"percent_change":382,"volume":713,"transactions":714,"vwap":715},"2026-07-16",34.06,35.5241,0.3541,9131,666,34.7398,{"date":717,"open":550,"high":274,"low":718,"close":719,"change":720,"percent_change":288,"volume":721,"transactions":722,"vwap":577},"2026-07-15",34.55,35.17,0.03,9971,139,{"date":724,"open":371,"high":725,"low":654,"close":726,"change":88,"percent_change":727,"volume":728,"transactions":491,"vwap":729},"2026-07-14",38.49,35.14,2.15,7549.899,35.2214,{"date":731,"open":732,"high":733,"low":732,"close":531,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-13",33.5701,38.51,-0.19,-0.55,12625,161,34.7084,{"date":740,"open":741,"high":742,"low":743,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-10",35.3,38.53,34.59,-0.455,-1.3,5800,{"date":748,"open":749,"high":750,"low":749,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-09",34.3,36.255,35.044998,0.44,1.27,6600,{"date":756,"open":757,"high":758,"low":759,"close":569,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":569},"2026-07-08",35.32,35.73,34.37,-0.91,-2.56,16900,{"date":764,"open":765,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-07",39.4,34.33,35.515,-0.305,-0.85,4100,{"date":772,"open":773,"high":303,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-06",34.575,34.52,35.82,1.3,3.77,10700,{"date":780,"open":459,"high":781,"low":782,"close":774,"change":73,"percent_change":783,"volume":784,"transactions":9,"vwap":774},"2026-07-02",35.28,30.44,-1.46,7000,{"date":786,"open":422,"high":422,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-01",34.99,35.029999,-1.35,-3.71,39800,{"date":793,"open":794,"high":794,"low":795,"close":796,"change":695,"percent_change":142,"volume":754,"transactions":9,"vwap":796},"2026-06-30",39.9,36.15,36.38,{"date":798,"open":190,"high":799,"low":800,"close":302,"change":296,"percent_change":801,"volume":802,"transactions":9,"vwap":302},"2026-06-29",36.9,31.15,2.83,9300,{"date":804,"open":805,"high":806,"low":805,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-26",33.049999,36.040001,35.0099983,-0.22,-0.62,13100,{"date":812,"open":218,"high":813,"low":814,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-25",39.97,35.23,-0.235,-0.66,4700,{"date":819,"open":199,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-24",40.15,33.12,35.465,-0.602,-1.67,2500,{"date":827,"open":524,"high":524,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-23",35.63,36.067001,-1.993,-5.24,17100,{"date":834,"open":835,"high":836,"low":837,"close":836,"change":838,"percent_change":839,"volume":778,"transactions":9,"vwap":836},"2026-06-22",37.6,38.060001,37.47,-0.54,-1.4,{"date":841,"open":842,"high":794,"low":595,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-18",39.75,38.6,1.211,3.24,4000,{"date":848,"open":849,"high":25,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-17",40.86,36.83,37.389,0.244,0.66,12700,{"date":856,"open":857,"high":858,"low":302,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-16",37.3,37.36,37.145,-1.158,-3.02,12300,{"date":864,"open":865,"high":866,"low":867,"close":866,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":866},"2026-06-15",36.498,38.303,35.25,2.048,5.65,14700,{"date":872,"open":199,"high":873,"low":874,"close":750,"change":261,"percent_change":112,"volume":875,"transactions":9,"vwap":750},"2026-06-12",37.24,36.099998,9700,{"date":877,"open":878,"high":406,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-11",34.94,33.99,36.315,0.286,0.79,59600,{"date":885,"open":886,"high":843,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-10",33.32,33.14,36.028999,2.049,6.03,78200,{"date":893,"open":867,"high":303,"low":691,"close":691,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":691},"2026-06-09",-1.98,-5.51,5200,{"date":898,"open":302,"high":899,"low":787,"close":218,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":218},"2026-06-08",37.19,1.209,3.48,7400,{"date":904,"open":507,"high":274,"low":905,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-05",34.751,-3.233,-8.51,12800,{"date":910,"open":911,"high":912,"low":913,"close":912,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":912},"2026-06-04",36.94,37.984,36.61,0.242,0.64,34800,{"date":918,"open":189,"high":919,"low":189,"close":920,"change":921,"percent_change":922,"volume":770,"transactions":9,"vwap":920},"2026-06-03",41.69,37.742,0.402,1.08,{"date":924,"open":361,"high":361,"low":349,"close":925,"change":926,"percent_change":107,"volume":846,"transactions":9,"vwap":925},"2026-06-02",37.34,0.091,{"date":928,"open":929,"high":930,"low":419,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-01",37.41,37.8,37.249,0.449,1.22,4200,{"date":936,"open":937,"high":938,"low":258,"close":419,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":419},"2026-05-29",36.76,37.79,-0.089,-0.24,16200,{"date":943,"open":944,"high":310,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-28",36.4,35.645,36.889,-0.167,-0.45,31400,{"date":951,"open":398,"high":952,"low":398,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-27",37.056,0.408,1.11,47700,{"date":957,"open":422,"high":958,"low":422,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-26",37.07,36.648,0.971,2.72,13700,{"date":964,"open":371,"high":287,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-22",34.861,35.677,0.593,1.69,46400,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-21",34.36,35.69,32.945,35.084,1.242,3.67,46300,{"date":980,"open":981,"high":982,"low":983,"close":983,"change":984,"percent_change":776,"volume":985,"transactions":9,"vwap":983},"2026-05-20",34.35,35.15,33.842,0.433,35700,{"date":987,"open":988,"high":988,"low":989,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-19",34.23,33.409,-1.221,-3.53,12100,{"date":994,"open":995,"high":459,"low":995,"close":670,"change":996,"percent_change":997,"volume":896,"transactions":9,"vwap":670},"2026-05-18",34.51,-0.045,-0.13,{"date":999,"open":1000,"high":1001,"low":613,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-15",34.57,34.87,34.675,-0.667,-1.89,60100,{"date":1007,"open":1008,"high":221,"low":587,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-14",35.13,35.342,-0.508,-1.42,11900,{"date":1014,"open":440,"high":558,"low":1015,"close":319,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":319},"2026-05-13",35.060001,0.618,1.75,50600,{"date":1020,"open":1021,"high":1022,"low":340,"close":1023,"change":1024,"percent_change":581,"volume":1025,"transactions":9,"vwap":1023},"2026-05-12",35.58,35.6,35.232,-0.628,26800,{"date":1027,"open":1028,"high":1028,"low":311,"close":579,"change":261,"percent_change":112,"volume":1029,"transactions":9,"vwap":579},"2026-05-11",36.049999,2600,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-08",35.68,36.65,34.67,35.92,0.999,2.86,5900,{"date":1040,"open":1041,"high":550,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-07",34.75,34.375,34.921,-0.372,-1.05,1700,{"date":1048,"open":1049,"high":1050,"low":614,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-06",34.97,35.293,0.755,2.19,7500,{"date":1055,"open":981,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-05",34.7,33.67,34.538,1.048,3.13,9400,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":695,"volume":1068,"transactions":9,"vwap":1066},"2026-05-04",34.25,33.35,33.49,0.128,1300,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-01",33.43,35.040001,32.71,33.362,0.968,2.99,14300,{"date":1079,"open":1080,"high":636,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-04-30",32.22,32.394,-0.619,-1.88,201300,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-04-29",34.029999,35.87,32.2,33.013,-0.103,-0.31,44400,{"date":1095,"open":1096,"high":1066,"low":1097,"close":1098,"change":1099,"percent_change":580,"volume":1100,"transactions":9,"vwap":1098},"2026-04-28",32.8,32.407,33.116,-0.212,189200,{"date":1102,"open":626,"high":691,"low":1103,"close":1104,"change":1105,"percent_change":533,"volume":1106,"transactions":9,"vwap":1104},"2026-04-27",31.78,33.328,-0.002,184400,{"date":1108,"open":1109,"high":330,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-24",32.3,33.33,1.101,3.42,2100,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1004,"volume":1121,"transactions":9,"vwap":1119},"2026-04-23",33.29,33.3,31.16,32.229,-0.621,10600,{"date":1123,"open":1124,"high":330,"low":1125,"close":200,"change":1126,"percent_change":243,"volume":1127,"transactions":9,"vwap":200},"2026-04-22",32.75,32.55,-0.247,59500,{"date":1129,"open":615,"high":330,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-04-21",32.425,33.097,-0.543,-1.61,11300,{"date":1136,"open":1137,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-20",33.68,32.335,33.64,-1.2,-3.44,1800,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1146,"change":1148,"percent_change":1149,"volume":962,"transactions":9,"vwap":1146},"2026-04-17",32.95,34.84,32.31,2.268,6.96,{"date":1151,"open":1089,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1029,"transactions":9,"vwap":1154},"2026-04-16",33.0099983,31.31,32.572,0.582,1.82,{"date":1158,"open":1159,"high":1160,"low":1153,"close":1161,"change":647,"percent_change":261,"volume":870,"transactions":9,"vwap":1161},"2026-04-15",32,32.89,31.99,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":52,"percent_change":1168,"volume":762,"transactions":9,"vwap":1167},"2026-04-14",31.97,33.2,31.415,32.0099983,1.55,{"date":1170,"open":1171,"high":1159,"low":1171,"close":1172,"change":342,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-04-13",30.78,31.52,0.86,6100,{"date":1176,"open":1177,"high":1065,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1174,"transactions":9,"vwap":1179},"2026-04-10",31.34,30.049999,31.25,-1.15,-3.55,{"date":1183,"open":1184,"high":626,"low":1185,"close":626,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":626},"2026-04-09",30.99,30.85,1.615,5.25,10400,{"date":1190,"open":1191,"high":1147,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-08",31.02,29.5,30.785,0.485,1.6,30500,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1200,"change":1202,"percent_change":1203,"volume":825,"transactions":9,"vwap":1200},"2026-04-07",29.59,30.3,28.75,0.8,2.71,{"date":1205,"open":1192,"high":1192,"low":1192,"close":1192,"change":1206,"percent_change":1181,"volume":1207,"transactions":9,"vwap":1192},"2026-04-06",-1.085,1400,{"date":1209,"open":1159,"high":1159,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1188,"transactions":9,"vwap":1211},"2026-04-02",28.73,30.585,0.748,2.51,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1212,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-04-01",29.12,29.9,28.78,29.837,2.57,3200,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-03-31",29.16,29.28,28.6,29.089001,-0.891,-2.97,7700,{"date":1232,"open":1233,"high":1234,"low":245,"close":1234,"change":1235,"percent_change":435,"volume":1236,"transactions":9,"vwap":1234},"2026-03-30",29.71,29.98,-0.25,7300,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1239,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1239},"2026-03-27",30.23,30.24,28,-0.12,-0.4,2400,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":769,"volume":1252,"transactions":9,"vwap":1250},"2026-03-26",30.32,30.38,29.4,30.35,-0.26,5600,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1256,"change":312,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-03-25",30.45,30.61,30.34,0.96,3400,{"date":1261,"open":1216,"high":1257,"low":1216,"close":1247,"change":461,"percent_change":1262,"volume":1029,"transactions":9,"vwap":1247},"2026-03-24",-1.33,{"date":1264,"open":1265,"high":1265,"low":1266,"close":1267,"change":38,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-03-23",30.825,29.66,30.73,1.92,26200,{"date":1271,"open":1272,"high":1273,"low":1199,"close":1274,"change":1275,"percent_change":322,"volume":1276,"transactions":9,"vwap":1274},"2026-03-20",30,30.49,30.15,-0.487,3600,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-19",30.332,30.74,30.22,30.637,-0.143,-0.46,7600,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1171,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1171},"2026-03-18",31.049999,31.68,30.76,0.36,1.18,217600,{"date":1295,"open":1296,"high":1296,"low":1297,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-17",31.5,30.42,-0.88,-2.81,3700,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1304,"change":1306,"percent_change":1307,"volume":1113,"transactions":9,"vwap":1304},"2026-03-16",31.098,31.3,30.9,0.61,1.99,{"date":1309,"open":1310,"high":1185,"low":1311,"close":1312,"change":1313,"percent_change":901,"volume":934,"transactions":9,"vwap":1312},"2026-03-13",30.5,29.485,30.69,1.032,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-12",30.82,30.91,29.066999,29.658,-1.932,-6.12,19100,{"date":1324,"open":1325,"high":1326,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-11",30.88,31.59,1.37,4.53,16300,{"date":1331,"open":1200,"high":1125,"low":1332,"close":1281,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1281},"2026-03-10",28.5,0.12,0.4,15700,{"date":1337,"open":1338,"high":1317,"low":1339,"close":1340,"change":102,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-03-09",29.93,29.15,30.1,1.79,5000,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-06",30.47,31,29.57,-0.14,-0.47,20600,{"date":1352,"open":1177,"high":1177,"low":1353,"close":1233,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1233},"2026-03-05",28.92,-1.692,-5.39,17200,{"date":1358,"open":1304,"high":1359,"low":1304,"close":1360,"change":1361,"percent_change":1362,"volume":1259,"transactions":9,"vwap":1360},"2026-03-04",31.75,31.402,-0.348,-1.1,{"date":1364,"open":1159,"high":1159,"low":1346,"close":1359,"change":1365,"percent_change":1133,"volume":1244,"transactions":9,"vwap":1359},"2026-03-03",-0.52,{"date":1367,"open":1089,"high":1109,"low":1089,"close":1368,"change":1369,"percent_change":443,"volume":1370,"transactions":9,"vwap":1368},"2026-03-02",32.27,0.25,2800,{"date":1372,"open":1373,"high":1373,"low":1374,"close":1374,"change":1375,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-02-27",32.975,32.02,0,900,{"date":1378,"open":1064,"high":1064,"low":1374,"close":1374,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1374},"2026-02-26",-2.36,-6.86,7900,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":313,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-02-25",33.69,38.86,33.685,34.38,2.41,14100,{"date":1391,"open":1392,"high":1393,"low":1159,"close":1393,"change":1394,"percent_change":509,"volume":934,"transactions":9,"vwap":1393},"2026-02-24",32.94,33.57,0.645,{"date":1396,"open":1109,"high":1397,"low":1109,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-02-23",33.09,32.925,-0.115,-0.35,10100,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1405,"change":1258,"percent_change":1076,"volume":754,"transactions":9,"vwap":1405},"2026-02-20",32.33,33.040001,32.32,{"date":1408,"open":1409,"high":1409,"low":1167,"close":1410,"change":809,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-02-19",32.7,32.080002,-1.9,1500,{"date":1414,"open":1415,"high":1145,"low":1416,"close":1409,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1409},"2026-02-18",31.81,31.8,0.656,2.05,9800,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-02-17",31.1,32.62,30.245,32.043999,0.944,3.04,9600,{"date":1430,"open":1422,"high":1422,"low":1422,"close":1422,"change":1375,"percent_change":1375,"volume":1375,"transactions":9,"vwap":1422},"2026-02-13",{"date":1432,"open":1422,"high":1422,"low":1422,"close":1422,"change":23,"percent_change":1433,"volume":1207,"transactions":9,"vwap":1422},"2026-02-12",-4.13,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":147,"volume":1236,"transactions":9,"vwap":1439},"2026-02-11",31.85,32.77,31.6,32.44,0.94,{"date":1442,"open":1296,"high":1296,"low":1296,"close":1296,"change":948,"percent_change":1443,"volume":1376,"transactions":9,"vwap":1296},"2026-02-10",-1.41,{"date":1445,"open":1304,"high":1159,"low":1304,"close":559,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":559},"2026-02-09",0.95,3.06,3100,{"date":1450,"open":1159,"high":1159,"low":1451,"close":1346,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1346},"2026-02-06",28.8,-1.86,-5.66,800,{"date":1456,"open":1457,"high":1457,"low":1457,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-02-05",32.86,1.86,6,500,{"date":1462,"open":1346,"high":1288,"low":1463,"close":1346,"change":1464,"percent_change":1052,"volume":1465,"transactions":9,"vwap":1346},"2026-02-04",30.8,0.665,1200,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1470,"change":1471,"percent_change":1472,"volume":825,"transactions":9,"vwap":1470},"2026-02-03",30.98,31.87,30.335,-0.792,-2.54,{"date":1474,"open":1103,"high":1103,"low":1248,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-02-02",31.127,-0.293,-0.93,1600,{"date":1480,"open":1438,"high":1481,"low":1482,"close":1482,"change":373,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2026-01-30",31.7,31.42,-1.66,600,{"date":1486,"open":1089,"high":1089,"low":1487,"close":559,"change":212,"percent_change":127,"volume":1454,"transactions":9,"vwap":559},"2026-01-29",31.76,{"date":1489,"open":1490,"high":1491,"low":1490,"close":1416,"change":1492,"percent_change":882,"volume":1244,"transactions":9,"vwap":1416},"2026-01-28",31.66,32.099998,0.249,{"date":1494,"open":1159,"high":1159,"low":1178,"close":1495,"change":1496,"percent_change":734,"volume":1497,"transactions":9,"vwap":1495},"2026-01-27",31.551,-0.061,2900,{"date":1499,"open":1500,"high":1501,"low":1500,"close":1502,"change":1503,"percent_change":696,"volume":1504,"transactions":9,"vwap":1502},"2026-01-26",29.91,31.88,31.612,0.362,46500,{"date":1506,"open":1304,"high":1507,"low":1508,"close":1179,"change":1509,"percent_change":1510,"volume":1068,"transactions":9,"vwap":1179},"2026-01-23",31.4,30.51,-0.028,-0.09,{"date":1512,"open":1305,"high":1296,"low":1305,"close":1513,"change":1514,"percent_change":1369,"volume":1515,"transactions":9,"vwap":1513},"2026-01-22",31.278,0.078,4800,{"date":1517,"open":1159,"high":1159,"low":1200,"close":1518,"change":1519,"percent_change":159,"volume":1520,"transactions":9,"vwap":1518},"2026-01-21",31.2,0.172,11700,{"date":1522,"open":1346,"high":1523,"low":245,"close":1524,"change":1525,"percent_change":38,"volume":1025,"transactions":9,"vwap":1524},"2026-01-20",32.93,31.028,0.178,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1185,"change":1375,"percent_change":1375,"volume":1531,"transactions":9,"vwap":1185},"2026-01-16",30.39,31.9,29.6,11400,{"date":1533,"open":1534,"high":1534,"low":1535,"close":1185,"change":1334,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1185},"2026-01-15",31.21,30.29,1.31,5100,{"date":1539,"open":1422,"high":1481,"low":1540,"close":1255,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1255},"2026-01-14",30.4,0.025,0.08,6800,{"date":1545,"open":1546,"high":1529,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-01-13",30.6,30.2,30.425,-0.225,-0.73,5300,{"date":1553,"open":1554,"high":1555,"low":1255,"close":1555,"change":1556,"percent_change":1557,"volume":1478,"transactions":9,"vwap":1555},"2026-01-12",30.56,30.65,0.108,0.35,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":776,"volume":1531,"transactions":9,"vwap":1563},"2026-01-09",30.125,30.95,29.85,30.542,0.392,{"date":1566,"open":1288,"high":1288,"low":1340,"close":1274,"change":372,"percent_change":816,"volume":1478,"transactions":9,"vwap":1274},"2026-01-08",{"date":1568,"open":1546,"high":1569,"low":1250,"close":1250,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1250},"2026-01-07",30.64,-0.325,-1.06,9500,{"date":1574,"open":1575,"high":1576,"low":1575,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-01-06",30.13,33.02,30.675,0.848,2.84,11000,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":940,"volume":1588,"transactions":9,"vwap":1586},"2026-01-05",29.51,29.83,29.18,29.827,-0.073,3300,{"date":1590,"open":1591,"high":1591,"low":1233,"close":1217,"change":288,"percent_change":1592,"volume":1478,"transactions":9,"vwap":1217},"2026-01-02",30.09,0.3,{"date":1594,"open":1595,"high":1595,"low":1596,"close":1597,"change":304,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2025-12-31",30.96,29.335,29.81,0.54,10000,{"date":1601,"open":1547,"high":1547,"low":1602,"close":1603,"change":735,"percent_change":1604,"volume":810,"transactions":9,"vwap":1603},"2025-12-30",29.07,29.65,-1.82,{"date":1606,"open":1607,"high":1608,"low":1607,"close":1547,"change":1609,"percent_change":-6,"volume":1497,"transactions":9,"vwap":1547},"2025-12-29",30.14,30.57,-0.001,{"date":1611,"open":1612,"high":1613,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1497,"transactions":9,"vwap":1613},"2025-12-26",29.7,30.201,1.401,4.86,{"date":1617,"open":1249,"high":1618,"low":1451,"close":1451,"change":1619,"percent_change":1620,"volume":1068,"transactions":9,"vwap":1451},"2025-12-24",29.773,-0.165,-0.57,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2025-12-23",29.55,31.505,28.9,28.965,-0.735,-2.47,6000,{"date":1631,"open":245,"high":1612,"low":245,"close":1612,"change":1632,"percent_change":1388,"volume":1412,"transactions":9,"vwap":1612},"2025-12-22",0.7,{"date":1634,"open":1635,"high":1636,"low":1635,"close":245,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":245},"2025-12-19",28.1,29.41,-0.37,-1.26,5400,{"date":1641,"open":1642,"high":1199,"low":1643,"close":1644,"change":362,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2025-12-18",28.38,27.36,29.37,2.33,12500,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1356,"transactions":9,"vwap":1652},"2025-12-17",29.3,29.44,27.3,28.7,-0.525,-1.8,{"date":1656,"open":1612,"high":1612,"low":1657,"close":1658,"change":242,"percent_change":1477,"volume":1659,"transactions":9,"vwap":1658},"2025-12-16",27.25,29.225,3800,{"date":1661,"open":1200,"high":1200,"low":1451,"close":1192,"change":1662,"percent_change":1663,"volume":846,"transactions":9,"vwap":1192},"2025-12-15",1.5,5.36,{"date":1665,"open":245,"high":1272,"low":26,"close":1241,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1241},"2025-12-12",-1,-3.45,10200,{"date":1670,"open":1272,"high":1272,"low":1332,"close":245,"change":1671,"percent_change":1672,"volume":1230,"transactions":9,"vwap":245},"2025-12-11",0.75,2.65,{"date":1674,"open":1675,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1011,"volume":1639,"transactions":9,"vwap":1677},"2025-12-10",28.99,27.93,28.25,-0.408,{"date":1680,"open":1681,"high":1159,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":754,"transactions":9,"vwap":1683},"2025-12-09",30.19,27.71,28.658,-1.713,-5.64,{"date":1687,"open":1192,"high":1688,"low":1689,"close":1688,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1688},"2025-12-08",30.371,28.247,2.321,8.27,4400,{"date":1694,"open":1695,"high":1695,"low":1695,"close":1695,"change":1696,"percent_change":1697,"volume":583,"transactions":9,"vwap":1695},"2025-12-05",28.049999,-0.65,-2.26,{"date":1699,"open":1272,"high":1272,"low":1700,"close":1652,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1652},"2025-12-04",27.949,0.606,2.16,2300,{"date":1705,"open":1451,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1229,"volume":1252,"transactions":9,"vwap":1708},"2025-12-03",29.2,27.2,28.094,-0.861,{"date":1711,"open":1712,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":770,"transactions":9,"vwap":1714},"2025-12-02",29.48,28.313,28.955,-1.955,-6.32,{"date":1718,"open":1346,"high":1160,"low":1217,"close":1317,"change":1719,"percent_change":1720,"volume":1412,"transactions":9,"vwap":1317},"2025-12-01",1.93,6.66,{"date":1722,"open":1635,"high":1310,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2025-11-28",27,28.98,-0.5,-1.7,7100,{"date":1729,"open":1730,"high":1178,"low":1730,"close":1712,"change":1731,"percent_change":1732,"volume":1703,"transactions":9,"vwap":1712},"2025-11-26",29.45,1.065,3.75,{"date":1734,"open":1735,"high":1735,"low":1735,"close":1735,"change":407,"percent_change":392,"volume":583,"transactions":9,"vwap":1735},"2025-11-25",28.415,{"date":1737,"open":1451,"high":1738,"low":1739,"close":1739,"change":1740,"percent_change":752,"volume":176,"transactions":9,"vwap":1739},"2025-11-24",28.923,28.445,0.125,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":252,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-11-21",28.4,28.71,26.8,28.32,-2.68,6400,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":362,"volume":1756,"transactions":9,"vwap":1754},"2025-11-20",28.3,31.059999,26.745,29.1,0.195,16700,{"date":1758,"open":1635,"high":1759,"low":1760,"close":1759,"change":262,"percent_change":735,"volume":1370,"transactions":9,"vwap":1759},"2025-11-19",28.905,27.14,{"date":1762,"open":1763,"high":1339,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1381,"transactions":9,"vwap":1765},"2025-11-18",29.059999,29.049999,29.065001,-0.315,-1.07,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1772,"change":1773,"percent_change":1774,"volume":1046,"transactions":9,"vwap":1772},"2025-11-17",29.42,29.52,29.38,-0.105,-0.36,{"date":1776,"open":1777,"high":1199,"low":1777,"close":1311,"change":1778,"percent_change":734,"volume":825,"transactions":9,"vwap":1311},"2025-11-14",29.43,-0.055,{"date":1780,"open":1781,"high":1781,"low":1782,"close":1782,"change":1783,"percent_change":1784,"volume":817,"transactions":9,"vwap":1782},"2025-11-13",29.77,29.54,-0.295,-0.99,{"date":1786,"open":1787,"high":1787,"low":1787,"close":1787,"change":1542,"percent_change":342,"volume":583,"transactions":9,"vwap":1787},"2025-11-12",29.835,{"date":1789,"open":1612,"high":1790,"low":1612,"close":1790,"change":1791,"percent_change":107,"volume":1692,"transactions":9,"vwap":1790},"2025-11-11",29.755,0.07,{"date":1793,"open":1794,"high":1795,"low":1266,"close":1796,"change":1797,"percent_change":1798,"volume":1207,"transactions":9,"vwap":1796},"2025-11-10",29.69,29.715,29.685,0.715,2.47,{"date":1800,"open":1801,"high":1706,"low":1802,"close":1803,"change":251,"percent_change":1784,"volume":1727,"transactions":9,"vwap":1803},"2025-11-07",28.875,28.46,28.97,{"date":1805,"open":1623,"high":1623,"low":1806,"close":1807,"change":997,"percent_change":1808,"volume":1244,"transactions":9,"vwap":1807},"2025-11-06",29.25,29.26,-0.44,{"date":1810,"open":1811,"high":1811,"low":1649,"close":1812,"change":1813,"percent_change":1814,"volume":1629,"transactions":9,"vwap":1812},"2025-11-05",29.46,29.39,-0.015,-0.05,{"date":1816,"open":1623,"high":1623,"low":1817,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-11-04",29.405,-0.585,-1.95,2000,{"date":1822,"open":1823,"high":1824,"low":1234,"close":1825,"change":81,"percent_change":1826,"volume":1207,"transactions":9,"vwap":1825},"2025-11-03",30.030001,30.08,29.99,1.15,{"date":1828,"open":1612,"high":1829,"low":1745,"close":1603,"change":1778,"percent_change":734,"volume":1830,"transactions":9,"vwap":1603},"2025-10-31",29.73,18700,{"date":1832,"open":1833,"high":1833,"low":1794,"close":1834,"change":1835,"percent_change":1836,"volume":1046,"transactions":9,"vwap":1834},"2025-10-30",29.72,29.705,-0.175,-0.59,{"date":1838,"open":1839,"high":1839,"low":1840,"close":1840,"change":342,"percent_change":1841,"volume":1454,"transactions":9,"vwap":1840},"2025-10-29",29.95,29.88,0.91,{"date":1843,"open":1782,"high":1844,"low":1782,"close":1844,"change":1845,"percent_change":408,"volume":1703,"transactions":9,"vwap":1844},"2025-10-28",29.61,-0.025,{"date":1847,"open":1848,"high":1603,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1497,"transactions":9,"vwap":1850},"2025-10-27",29.62,29.56,29.635,0.365,1.25,{"date":1854,"open":1855,"high":1856,"low":1855,"close":1856,"change":1857,"percent_change":81,"volume":176,"transactions":9,"vwap":1856},"2025-10-24",29.23,29.27,0.1,{"date":1859,"open":1339,"high":1860,"low":1216,"close":1861,"change":1862,"percent_change":427,"volume":846,"transactions":9,"vwap":1861},"2025-10-23",29.19,29.17,0.05,{"date":1864,"open":1865,"high":1865,"low":1216,"close":1216,"change":1866,"percent_change":1510,"volume":1207,"transactions":9,"vwap":1216},"2025-10-22",29.32,-0.026,{"date":1868,"open":1869,"high":1777,"low":1870,"close":1871,"change":1872,"percent_change":1767,"volume":1873,"transactions":9,"vwap":1871},"2025-10-21",29.35,29.11,29.146,-0.314,9200,{"date":1875,"open":1811,"high":1876,"low":1730,"close":1811,"change":1334,"percent_change":1877,"volume":1244,"transactions":9,"vwap":1811},"2025-10-20",29.47,1.38,{"date":1879,"open":1332,"high":1763,"low":1332,"close":1763,"change":1541,"percent_change":288,"volume":1880,"transactions":9,"vwap":1763},"2025-10-17",400,{"date":1882,"open":1706,"high":1706,"low":1883,"close":1883,"change":1884,"percent_change":508,"volume":1659,"transactions":9,"vwap":1883},"2025-10-16",29.035,0.205,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1889,"change":1890,"percent_change":1341,"volume":1891,"transactions":9,"vwap":1889},"2025-10-15",28.059999,29.068001,28.83,0.508,6700,{"date":1893,"open":1746,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1428,"transactions":9,"vwap":1896},"2025-10-14",28.44,28.281,28.322,-0.258,-0.9,{"date":1900,"open":1901,"high":1902,"low":1901,"close":1903,"change":1904,"percent_change":1905,"volume":1599,"transactions":9,"vwap":1903},"2025-10-13",28.22,28.65,28.58,0.588,2.1,{"date":1907,"open":1908,"high":1451,"low":1909,"close":1909,"change":1910,"percent_change":1697,"volume":1727,"transactions":9,"vwap":1909},"2025-10-10",28.35,27.992,-0.648,{"date":1912,"open":1913,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1348,"volume":934,"transactions":9,"vwap":1915},"2025-10-09",28.76,28.591,28.64,-0.04,{"date":1918,"open":1744,"high":1744,"low":1919,"close":1920,"change":1921,"percent_change":1632,"volume":1629,"transactions":9,"vwap":1920},"2025-10-08",28.611,28.68,0.2,{"date":1923,"open":1924,"high":1924,"low":1925,"close":1925,"change":1251,"percent_change":1898,"volume":1926,"transactions":9,"vwap":1925},"2025-10-07",28.79,28.48,8500,{"date":1928,"open":1929,"high":1201,"low":1930,"close":1931,"change":1932,"percent_change":59,"volume":1659,"transactions":9,"vwap":1931},"2025-10-06",28.708,28.66,28.74,0.13,{"date":1934,"open":1652,"high":1931,"low":1226,"close":1935,"change":1936,"percent_change":882,"volume":1937,"transactions":9,"vwap":1935},"2025-10-03",28.61,0.225,1100,{"date":1939,"open":1332,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1592,"volume":1259,"transactions":9,"vwap":1942},"2025-10-02",28.55,28.349,28.385,0.085,{"date":1945,"open":1946,"high":1751,"low":1947,"close":1751,"change":304,"percent_change":1948,"volume":746,"transactions":9,"vwap":1751},"2025-10-01",28.239,28.2,0.57,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1952,"change":1954,"percent_change":1955,"volume":1300,"transactions":9,"vwap":1952},"2025-09-30",27.99,28.14,27.98,0.115,0.41,{"date":1957,"open":1887,"high":1887,"low":1958,"close":1958,"change":1959,"percent_change":1960,"volume":1460,"transactions":9,"vwap":1958},"2025-09-29",28.025,0.235,0.85,{"date":1962,"open":1963,"high":1964,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-09-26",27.75,27.79,-0.33,-1.17,200,{"date":1969,"open":1947,"high":1947,"low":1970,"close":1971,"change":628,"percent_change":1972,"volume":1207,"transactions":9,"vwap":1971},"2025-09-25",28.08,28.12,-0.81,{"date":1974,"open":1332,"high":1332,"low":1975,"close":1908,"change":232,"percent_change":1045,"volume":1428,"transactions":9,"vwap":1908},"2025-09-24",28.21,{"date":1977,"open":1902,"high":1902,"low":1902,"close":1902,"change":1884,"percent_change":1978,"volume":1465,"transactions":9,"vwap":1902},"2025-09-23",0.72,{"date":1980,"open":1981,"high":1982,"low":1751,"close":1739,"change":1954,"percent_change":1955,"volume":1983,"transactions":9,"vwap":1739},"2025-09-22",28.37,28.472,15400,{"date":1985,"open":1986,"high":1987,"low":1986,"close":1986,"change":997,"percent_change":1284,"volume":1046,"transactions":9,"vwap":1986},"2025-09-19",28.33,28.379,{"date":1989,"open":1802,"high":1802,"low":1908,"close":1802,"change":392,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1802},"2025-09-18",-0.39,7200,{"date":1993,"open":1994,"high":1995,"low":1994,"close":1995,"change":647,"percent_change":1996,"volume":1412,"transactions":9,"vwap":1995},"2025-09-17",28.51,28.57,-0.07,{"date":1998,"open":1999,"high":2000,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":1484,"transactions":9,"vwap":2000},"2025-09-16",28.54,28.59,0.42,1.49,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2006,"change":2008,"percent_change":304,"volume":2009,"transactions":9,"vwap":2006},"2025-09-15",28.163,28.17,28.13,0.046,2200,{"date":2011,"open":2012,"high":2013,"low":1970,"close":2013,"change":2014,"percent_change":45,"volume":1053,"transactions":9,"vwap":2013},"2025-09-12",28.104,28.124,0.134,{"date":2016,"open":2017,"high":2018,"low":2017,"close":1951,"change":2019,"percent_change":2020,"volume":1412,"transactions":9,"vwap":1951},"2025-09-11",27.9,28.032,0.23,0.83,{"date":2022,"open":2023,"high":2023,"low":2024,"close":2025,"change":342,"percent_change":2026,"volume":1370,"transactions":9,"vwap":2025},"2025-09-10",27.81,27.73,27.76,0.98,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2030,"change":107,"percent_change":2032,"volume":1207,"transactions":9,"vwap":2030},"2025-09-09",27.43,27.49,27.39,0.88,{"date":2034,"open":1657,"high":1657,"low":2035,"close":1657,"change":82,"percent_change":2036,"volume":1460,"transactions":9,"vwap":1657},"2025-09-08",27.21,0.52,{"date":2038,"open":1760,"high":2039,"low":2040,"close":2041,"change":1369,"percent_change":281,"volume":902,"transactions":9,"vwap":2041},"2025-09-05",27.15,27.09,27.11,{"date":2043,"open":2044,"high":2045,"low":2044,"close":2046,"change":533,"percent_change":1916,"volume":1484,"transactions":9,"vwap":2046},"2025-09-04",26.851,26.87,26.86,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2045,"change":517,"percent_change":1955,"volume":1046,"transactions":9,"vwap":2045},"2025-09-03",26.85,26.92,26.82,{"date":2053,"open":2054,"high":2054,"low":2055,"close":2055,"change":1251,"percent_change":2056,"volume":1891,"transactions":9,"vwap":2055},"2025-09-02",26.88,26.76,-0.96,{"date":2058,"open":2059,"high":2060,"low":2059,"close":2060,"change":392,"percent_change":461,"volume":1880,"transactions":9,"vwap":2060},"2025-08-29",26.999,27.02,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2064,"change":2066,"percent_change":1306,"volume":1029,"transactions":9,"vwap":2064},"2025-08-28",27.049999,27.13,27.030001,0.165,{"date":2068,"open":2069,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":373,"volume":2073,"transactions":9,"vwap":2071},"2025-08-27",27.28,26.89,26.965,-0.145,10800,{"date":2075,"open":2039,"high":2039,"low":2076,"close":2041,"change":407,"percent_change":392,"volume":1454,"transactions":9,"vwap":2041},"2025-08-26",27.059999,{"date":2078,"open":2079,"high":1651,"low":1760,"close":1760,"change":1857,"percent_change":2080,"volume":1515,"transactions":9,"vwap":1760},"2025-08-25",27.23,0.37,{"date":2082,"open":1723,"high":2083,"low":2084,"close":2085,"change":82,"percent_change":2036,"volume":1221,"transactions":9,"vwap":2085},"2025-08-22",27.07,26.97,27.040001,{"date":2087,"open":2040,"high":2040,"low":2049,"close":2088,"change":2089,"percent_change":1637,"volume":1926,"transactions":9,"vwap":2088},"2025-08-21",26.9,-0.1,{"date":2091,"open":1723,"high":2092,"low":2093,"close":1723,"change":1092,"percent_change":462,"volume":2094,"transactions":9,"vwap":1723},"2025-08-20",27.021,26.96,4900,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":1996,"percent_change":1251,"volume":1588,"transactions":9,"vwap":2100},"2025-08-19",27.33,27.331,27.26,27.31,{"date":2102,"open":2029,"high":2103,"low":2104,"close":2104,"change":647,"percent_change":1996,"volume":825,"transactions":9,"vwap":2104},"2025-08-18",27.45,27.38,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2107,"change":2110,"percent_change":2111,"volume":1370,"transactions":9,"vwap":2107},"2025-08-15",27.4,27.44,27.35,0.21,0.77,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-08-14",27.27,27.37,27.19,-0.28,-1.02,2700,{"date":2121,"open":2122,"high":2123,"low":2108,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-08-13",27.478,27.497,27.47,0.265,0.97,1900,{"date":2129,"open":2040,"high":2130,"low":2040,"close":2130,"change":212,"percent_change":159,"volume":1703,"transactions":9,"vwap":2130},"2025-08-12",27.205,{"date":2132,"open":2085,"high":2133,"low":2060,"close":2134,"change":1375,"percent_change":1375,"volume":2135,"transactions":9,"vwap":2134},"2025-08-11",27.063999,27.055,700,{"date":2137,"open":2109,"high":2109,"low":2134,"close":2134,"change":2138,"percent_change":107,"volume":1046,"transactions":9,"vwap":2134},"2025-08-08",0.065,{"date":2140,"open":2039,"high":2039,"low":2141,"close":2141,"change":1557,"percent_change":1536,"volume":2135,"transactions":9,"vwap":2141},"2025-08-07",26.99,{"date":2143,"open":2144,"high":2144,"low":2144,"close":2144,"change":261,"percent_change":808,"volume":583,"transactions":9,"vwap":2144},"2025-08-06",26.64,{"date":2146,"open":2147,"high":2148,"low":2147,"close":2149,"change":2150,"percent_change":2151,"volume":1756,"transactions":9,"vwap":2149},"2025-08-05",26.65,26.75,26.7,0.275,1.04,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2066,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-08-04",26.5,26.537,26.36,26.425,0.63,41400,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-08-01",26.442,26.457,26.22,26.26,-0.38,-1.43,12000,{"date":2170,"open":2171,"high":2171,"low":2172,"close":2144,"change":2173,"percent_change":2174,"volume":1880,"transactions":9,"vwap":2144},"2025-07-31",26.68,26.63,-0.085,-0.32,{"date":2176,"open":2177,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":2181,"volume":1376,"transactions":9,"vwap":2179},"2025-07-30",26.78,26.66,26.725,0.005,0.02,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2185,"change":2181,"percent_change":1791,"volume":1465,"transactions":9,"vwap":2185},"2025-07-29",26.715,26.72,26.67,{"date":2188,"open":2185,"high":2185,"low":2178,"close":2149,"change":1835,"percent_change":1696,"volume":1068,"transactions":9,"vwap":2149},"2025-07-28",{"date":2190,"open":2070,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":2117,"volume":1880,"transactions":9,"vwap":2193},"2025-07-25",26.91,26.873,26.875,-0.075,{"date":2196,"open":2197,"high":2198,"low":2197,"close":2199,"change":647,"percent_change":1996,"volume":1465,"transactions":9,"vwap":2199},"2025-07-24",26.94,26.967,26.95,{"date":2201,"open":2088,"high":2084,"low":2088,"close":2084,"change":2202,"percent_change":696,"volume":2135,"transactions":9,"vwap":2084},"2025-07-23",0.31,{"date":2204,"open":2205,"high":2206,"low":2205,"close":2178,"change":2207,"percent_change":1666,"volume":1460,"transactions":9,"vwap":2178},"2025-07-22",26.61,26.709,-0.27,{"date":2209,"open":2210,"high":2211,"low":2070,"close":2210,"change":312,"percent_change":193,"volume":1497,"transactions":9,"vwap":2210},"2025-07-21",26.93,26.98,{"date":2213,"open":2214,"high":2214,"low":2144,"close":2144,"change":1862,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2144},"2025-07-18",26.74,0.19,9100,{"date":2218,"open":2219,"high":2219,"low":2219,"close":2219,"change":1778,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2219},"2025-07-17",26.59,-0.21,300,{"date":2223,"open":2219,"high":2224,"low":2225,"close":2224,"change":2226,"percent_change":647,"volume":1478,"transactions":9,"vwap":2224},"2025-07-16",26.645,26.54,-0.005,{"date":2228,"open":2229,"high":2229,"low":2230,"close":2147,"change":1333,"percent_change":59,"volume":1221,"transactions":9,"vwap":2147},"2025-07-15",26.654,26.6,{"date":2232,"open":2233,"high":2233,"low":2234,"close":2235,"change":408,"percent_change":232,"volume":1376,"transactions":9,"vwap":2235},"2025-07-14",26.55,26.48,26.53,{"date":2237,"open":2205,"high":2205,"low":2205,"close":2205,"change":2226,"percent_change":647,"volume":1460,"transactions":9,"vwap":2205},"2025-07-11",{"date":2239,"open":2219,"high":2240,"low":2241,"close":2240,"change":2242,"percent_change":442,"volume":1029,"transactions":9,"vwap":2240},"2025-07-10",26.615,26.57,0.075,{"date":2244,"open":2154,"high":2225,"low":2245,"close":2225,"change":288,"percent_change":81,"volume":1113,"transactions":9,"vwap":2225},"2025-07-09",26.49,{"date":2247,"open":2248,"high":2154,"low":2249,"close":2250,"change":2181,"percent_change":1542,"volume":2094,"transactions":9,"vwap":2250},"2025-07-08",26.46,26.4,26.45,{"date":2252,"open":2234,"high":2253,"low":2254,"close":2254,"change":2220,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2254},"2025-07-07",26.52,26.43,-0.79,4500,{"date":2258,"open":2259,"high":2144,"low":2259,"close":2144,"change":533,"percent_change":1916,"volume":2260,"transactions":9,"vwap":2144},"2025-07-03",26.62,8400,{"date":2262,"open":2230,"high":2263,"low":2233,"close":2147,"change":2264,"percent_change":107,"volume":1543,"transactions":9,"vwap":2147},"2025-07-02",26.69,0.063,{"date":2266,"open":2267,"high":2268,"low":2267,"close":2269,"change":2270,"percent_change":1671,"volume":1113,"transactions":9,"vwap":2269},"2025-07-01",26.51,26.595,26.587,0.197,{"date":2272,"open":2273,"high":2274,"low":2273,"close":2275,"change":1375,"percent_change":1375,"volume":1370,"transactions":9,"vwap":2275},"2025-06-30",26.33,26.392,26.39,{"date":2277,"open":2254,"high":2254,"low":2278,"close":2275,"change":647,"percent_change":408,"volume":2119,"transactions":9,"vwap":2275},"2025-06-27",26.351,{"date":2280,"open":2249,"high":2281,"low":2156,"close":2281,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},"2025-06-26",26.41,0.295,1.13,17700,{"date":2286,"open":2287,"high":2287,"low":2287,"close":2287,"change":1740,"percent_change":45,"volume":1967,"transactions":9,"vwap":2287},"2025-06-25",26.115,{"date":2289,"open":2290,"high":2291,"low":2290,"close":2292,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2292},"2025-06-24",25.77,26.09,25.99,0.68,2.69,239800,{"date":2297,"open":2298,"high":2298,"low":2299,"close":2299,"change":628,"percent_change":1898,"volume":1460,"transactions":9,"vwap":2299},"2025-06-23",25.35,25.31,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":262,"percent_change":809,"volume":2306,"transactions":9,"vwap":2305},"2025-06-20",25.59,25.61,25.49,25.54,18400,{"date":2308,"open":2303,"high":2309,"low":2303,"close":2309,"change":2310,"percent_change":2311,"volume":1285,"transactions":9,"vwap":2309},"2025-06-18",25.7,0.285,1.12,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2316,"change":1619,"percent_change":1696,"volume":1454,"transactions":9,"vwap":2316},"2025-06-17",25.46,25.478,25.415,{"date":2318,"open":2319,"high":2039,"low":2319,"close":2320,"change":304,"percent_change":2158,"volume":2321,"transactions":9,"vwap":2320},"2025-06-16",25.41,25.58,23600,{"date":2323,"open":2324,"high":2325,"low":2324,"close":2326,"change":392,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2025-06-13",25.23,25.56,25.42,-0.43,35200,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2331,"change":2226,"percent_change":647,"volume":1454,"transactions":9,"vwap":2331},"2025-06-12",25.53,25.57,25.5,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":342,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2339},"2025-06-11",25.47,25.55,25.461,25.535,1.07,15900,{"date":2343,"open":2344,"high":2344,"low":2345,"close":2345,"change":427,"percent_change":2293,"volume":1376,"transactions":9,"vwap":2345},"2025-06-10",25.3,25.265,{"date":2347,"open":2348,"high":2349,"low":2348,"close":2350,"change":212,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2350},"2025-06-09",25.02,25.13,25.094999,0.6,11100,{"date":2354,"open":2355,"high":2356,"low":2355,"close":2356,"change":1943,"percent_change":81,"volume":2127,"transactions":9,"vwap":2356},"2025-06-06",24.92,24.945,{"date":2358,"open":2359,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":2001,"volume":1221,"transactions":9,"vwap":2361},"2025-06-05",24.93,24.84,24.86,0.105,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2367,"change":2066,"percent_change":362,"volume":1484,"transactions":9,"vwap":2367},"2025-06-04",24.78,24.79,24.755,{"date":2369,"open":2370,"high":2371,"low":2370,"close":2372,"change":2373,"percent_change":426,"volume":2374,"transactions":9,"vwap":2372},"2025-06-03",24.506,24.6,24.59,0.015,4600,{"date":2376,"open":2377,"high":2377,"low":2378,"close":2379,"change":720,"percent_change":1333,"volume":1454,"transactions":9,"vwap":2379},"2025-06-02",24.61,24.54,24.575,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2383,"change":1813,"percent_change":261,"volume":1983,"transactions":9,"vwap":2383},"2025-05-30",24.53,24.545,24.48,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2389,"change":2373,"percent_change":426,"volume":1937,"transactions":9,"vwap":2389},"2025-05-29",24.75,24.76,24.56,{"date":2391,"open":2392,"high":2392,"low":2393,"close":2383,"change":2394,"percent_change":112,"volume":1068,"transactions":9,"vwap":2383},"2025-05-28",24.566,24.52,-0.043,{"date":2396,"open":2397,"high":2398,"low":2397,"close":2399,"change":2400,"percent_change":1306,"volume":1937,"transactions":9,"vwap":2399},"2025-05-27",24.535,24.62,24.588,0.148,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2404,"change":1814,"percent_change":372,"volume":1448,"transactions":9,"vwap":2404},"2025-05-23",24.33,24.44,24.32,{"date":2407,"open":2404,"high":2408,"low":2404,"close":2409,"change":152,"percent_change":304,"volume":1484,"transactions":9,"vwap":2409},"2025-05-22",24.5,24.49,{"date":2411,"open":2412,"high":2412,"low":2413,"close":2414,"change":1375,"percent_change":1375,"volume":176,"transactions":9,"vwap":2414},"2025-05-21",24.47,24.41,24.45,{"date":2416,"open":2413,"high":2417,"low":2413,"close":2414,"change":1242,"percent_change":22,"volume":1820,"transactions":9,"vwap":2414},"2025-05-20",24.46,{"date":2419,"open":2417,"high":2420,"low":2417,"close":2421,"change":2422,"percent_change":372,"volume":2423,"transactions":9,"vwap":2421},"2025-05-19",24.58,24.57,-0.049,15500,{"date":2425,"open":2372,"high":2426,"low":2421,"close":2426,"change":2427,"percent_change":517,"volume":1659,"transactions":9,"vwap":2426},"2025-05-16",24.619,0.028,{"date":2429,"open":2430,"high":2431,"low":2384,"close":2431,"change":2432,"percent_change":1202,"volume":1029,"transactions":9,"vwap":2431},"2025-05-15",24.515,24.591,0.196,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2436,"change":2438,"percent_change":142,"volume":1046,"transactions":9,"vwap":2436},"2025-05-14",24.39,24.395,24.37,0.255,{"date":2440,"open":2441,"high":2442,"low":2441,"close":2443,"change":1921,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2443},"2025-05-13",23.9,24.299,24.14,0.84,8900,{"date":2447,"open":2448,"high":2448,"low":2449,"close":2449,"change":1884,"percent_change":1173,"volume":2450,"transactions":9,"vwap":2449},"2025-05-12",24,23.94,20800,{"date":2452,"open":2453,"high":2454,"low":2453,"close":2454,"change":2455,"percent_change":2456,"volume":1484,"transactions":9,"vwap":2454},"2025-05-09",23.7,23.735,0.274,1.17,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":552,"volume":2094,"transactions":9,"vwap":2462},"2025-05-08",23.49,23.58,23.38,23.461,-0.099,{"date":2465,"open":2466,"high":2466,"low":2467,"close":2468,"change":262,"percent_change":2469,"volume":1465,"transactions":9,"vwap":2468},"2025-05-07",23.62,23.54,23.56,-0.67,{"date":2471,"open":2472,"high":2473,"low":2472,"close":2474,"change":940,"percent_change":1666,"volume":2475,"transactions":9,"vwap":2474},"2025-05-06",23.67,23.73,23.72,16500,{"date":2477,"open":2478,"high":2479,"low":2441,"close":2480,"change":1955,"percent_change":2481,"volume":1276,"transactions":9,"vwap":2480},"2025-05-05",23.91,23.98,23.96,1.74,{"date":2483,"open":2461,"high":2460,"low":2461,"close":2484,"change":2485,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2484},"2025-05-02",23.55,0.605,2.64,22900,{"date":2489,"open":2490,"high":2491,"low":2490,"close":2492,"change":112,"percent_change":2493,"volume":2352,"transactions":9,"vwap":2492},"2025-05-01",22.87,23.059999,22.945,-0.74,{"date":2495,"open":2496,"high":2497,"low":2496,"close":2497,"change":2498,"percent_change":1955,"volume":1454,"transactions":9,"vwap":2497},"2025-04-30",23.02,23.115,0.095,{"date":2500,"open":2501,"high":2502,"low":2501,"close":2496,"change":342,"percent_change":2503,"volume":825,"transactions":9,"vwap":2496},"2025-04-29",22.88,23.076,1.19,{"date":2505,"open":2506,"high":2507,"low":2506,"close":2508,"change":288,"percent_change":1334,"volume":1703,"transactions":9,"vwap":2508},"2025-04-28",22.51,22.77,22.75,{"date":2510,"open":2511,"high":2512,"low":2511,"close":2513,"change":1954,"percent_change":96,"volume":1029,"transactions":9,"vwap":2513},"2025-04-25",22.47,22.685,22.66,{"date":182,"open":2511,"high":2515,"low":178,"close":2515,"change":2242,"percent_change":542,"volume":1515,"transactions":9,"vwap":2515},22.545]