[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ACES":3,"homepage-market-summary":26,"stock-historical-ACES":167},{"ticker":4,"date":5,"profile":6,"quote":11},"ACES","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"ALPS Clean Energy ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},27.62,27.59,27.878,27.251,27.65,-0.03,-0.11,21085.476519,0,101.72,19.925,79074.57300945783,9.4,2075,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":147},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":49,"is_up":35,"sparkline":56,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":42,"is_up":35,"sparkline":69,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":35,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":84,"sparkline":92,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[94,99,104,109,113,118,123,128,132,137,142],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.05,197.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.11,53.46,{"name":105,"etf":106,"change":107,"price":108,"is_up":84},"Healthcare","XLV",-1.32,166.2,{"name":110,"etf":111,"change":17,"price":112,"is_up":84},"Consumer Cycl","XLY",108.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":84},"Consumer Staples","XLP",-0.33,80.33,{"name":119,"etf":120,"change":121,"price":122,"is_up":35},"Energy","XLE",1.95,62.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":129,"etf":130,"change":116,"price":131,"is_up":84},"Materials","XLB",48.54,{"name":133,"etf":134,"change":135,"price":136,"is_up":84},"Real Estate","XLRE",-0.56,40.68,{"name":138,"etf":139,"change":140,"price":141,"is_up":35},"Utilities","XLU",0.61,39.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":84},"Comm Services","XLC",-0.93,109.94,[148,153,157,162],{"ticker":149,"name":150,"price":151,"change":152,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":154,"name":155,"price":156,"change":42,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":158,"name":159,"price":160,"change":161,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":178},365,1,1000,{"period_high":172,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":12,"start_date":177,"end_date":5},43,20.92,62386,22770838.994625,30.04,"2025-04-21",[179,182,190,201,211,222,232,242,251,262,270,281,291,301,311,320,329,339,349,359,368,378,387,394,403,413,424,435,444,455,466,476,487,497,506,516,525,536,546,556,567,576,587,598,608,617,627,636,644,653,663,673,680,690,699,709,720,731,740,749,758,764,771,779,788,797,806,813,821,827,834,843,852,861,868,874,881,887,895,904,911,918,926,934,943,950,959,965,974,982,990,999,1006,1014,1022,1029,1038,1047,1056,1062,1068,1073,1079,1086,1093,1099,1106,1115,1122,1131,1137,1144,1151,1160,1166,1173,1181,1189,1197,1203,1210,1218,1225,1232,1241,1247,1254,1261,1268,1275,1282,1289,1295,1303,1309,1315,1322,1329,1333,1339,1342,1348,1354,1361,1368,1375,1383,1391,1398,1404,1411,1418,1425,1429,1438,1443,1450,1457,1462,1467,1475,1482,1489,1497,1501,1508,1514,1522,1530,1535,1542,1549,1556,1564,1570,1576,1584,1591,1597,1602,1609,1617,1623,1628,1630,1637,1641,1648,1656,1662,1667,1675,1680,1686,1693,1700,1705,1711,1717,1722,1727,1733,1737,1742,1746,1750,1755,1761,1768,1773,1778,1783,1790,1799,1804,1810,1817,1824,1829,1835,1841,1849,1855,1859,1864,1868,1873,1879,1884,1888,1893,1898,1904,1910,1914,1919,1926,1931,1937,1944,1949,1953,1961,1967,1973,1979,1984,1990,1996,2001,2007,2013,2020,2026,2031,2038,2045,2049,2056,2063,2069,2074,2080,2085,2091,2097,2104,2110,2116,2123,2130,2138,2140,2148,2156,2161,2167,2172,2178,2185,2193,2199,2205,2213,2220,2227,2234,2241,2248,2254,2262,2268,2274,2282,2286,2293,2299,2307,2314,2321,2327,2333,2340,2347,2352,2359,2364,2372,2377,2381,2385,2391,2398,2403,2409,2414,2421,2428,2435,2442,2447,2454,2462,2469,2476,2484,2491,2497,2501,2509,2515,2523,2530,2536,2542,2548,2553,2560,2567,2573,2579,2585,2592,2596,2601,2608,2614,2618,2623,2630,2637,2643,2650,2657,2663,2668,2675,2682,2689,2696,2702,2709,2715,2722,2729],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":180,"vwap":181},386,27.5333,{"date":183,"open":184,"high":184,"low":12,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-30",27.87,0.0366,0.13,4488.872476,171,27.7764,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-29",27.6,27.6699,27.4155,27.6134,0.1834,0.67,22605.405476,241,27.5403,{"date":202,"open":203,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-28",28.05,27.42,27.43,-0.7655,-2.71,15930.328426,349,27.6722,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-25",28.23,28.445,28.1301,28.1955,0.1255,0.45,13994.990777,232,28.2299,{"date":223,"open":224,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-24",28.48,27.88,28.07,-0.64,-2.23,30812.348165,460,28.0655,{"date":233,"open":234,"high":235,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-23",29.32,29.45,28.71,-0.69,-2.35,5600.985088,244,29.0341,{"date":243,"open":244,"high":244,"low":245,"close":246,"change":247,"percent_change":42,"volume":248,"transactions":249,"vwap":250},"2026-09-22",29.53,29.38,29.4,0.09,12898.995933,250,29.4326,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-21",29.3,29.39,29.09,29.31,0.32,1.1,9006.813844,458,29.2792,{"date":263,"open":254,"high":254,"low":236,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-18",28.99,-0.4442,-1.51,51011.028415,283,28.8737,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-17",29.2785,29.68,29.19,29.4342,0.7542,2.63,7921.634083,236,29.4824,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":145,"volume":288,"transactions":289,"vwap":290},"2026-09-16",29.08,29.1,28.36,28.68,-0.27,12589.110862,319,28.7114,{"date":292,"open":293,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-15",29.2,28.85,28.95,-0.23,-0.79,55637.252308,476,28.9856,{"date":302,"open":303,"high":304,"low":303,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-14",29.11,29.41,29.18,-0.49,-1.65,16560.531679,334,29.2649,{"date":312,"open":313,"high":313,"low":314,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-11",30.07,29.67,-0.1,-0.34,34451.155232,248,29.8343,{"date":321,"open":322,"high":313,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":220,"vwap":328},"2026-09-10",29.78,29.7105,29.77,-0.46,-1.52,10926.894745,29.9234,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":145,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-09",31.04,31.1656,30.2,30.23,-2.98,14430.521813,221,30.6986,{"date":340,"open":341,"high":342,"low":341,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-08",30.48,31.44,31.16,0.9216,3.05,30047.151899,371,31.127,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":91,"volume":356,"transactions":357,"vwap":358},"2026-09-04",30.02,30.24,29.92,30.2384,-0.0616,20121.037473,333,30.1151,{"date":360,"open":352,"high":361,"low":313,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-03",30.39,30.3,0.215,0.71,15753.260156,259,30.2983,{"date":369,"open":370,"high":371,"low":370,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-02",29.64,30.14,30.085,0.305,1.02,27010.395268,423,29.9073,{"date":379,"open":322,"high":380,"low":381,"close":322,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-01",29.88,29.6,-0.36,-1.19,124126.534424,633,29.7618,{"date":388,"open":334,"high":334,"low":389,"close":371,"change":390,"percent_change":135,"volume":391,"transactions":392,"vwap":393},"2026-08-31",29.91,-0.17,86776.979726,581,30.0925,{"date":395,"open":396,"high":396,"low":397,"close":398,"change":399,"percent_change":238,"volume":400,"transactions":401,"vwap":402},"2026-08-28",31.05,30.16,30.31,-0.73,44800.39449,401,30.6562,{"date":404,"open":405,"high":406,"low":407,"close":331,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-27",30.8873,31.06,30.76,0.43,1.4,10756.233679,220,30.9263,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-26",30.64,30.99,30.33,30.61,-0.12,-0.39,20283.507706,362,30.623,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-25",30.86,30.96,30.535,30.73,0.27,0.89,24196.572746,313,30.7794,{"date":436,"open":437,"high":437,"low":438,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-24",31.13,30.46,-0.88,-2.81,65503.885278,755,30.598,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-21",31.27,31.64,31.17,31.34,0.37,1.19,69766.534222,768,31.3748,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-20",31.42,31.595,30.9,30.97,-0.675,-2.13,25829.110978,343,31.0357,{"date":467,"open":457,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-19",31.67,31.08,31.645,0.575,1.85,30022.259809,389,31.4573,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-18",31.58,31.77,31.01,31.07,-0.97,-3.03,78966.151186,743,31.3139,{"date":488,"open":489,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-17",32.52,31.88,32.04,-0.51,-1.57,73075.271475,652,32.0717,{"date":498,"open":499,"high":500,"low":501,"close":499,"change":502,"percent_change":408,"volume":503,"transactions":504,"vwap":505},"2026-08-14",32.55,33.075,32.47,0.14,39610.959548,403,32.7169,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":102,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-13",32.32,32.73,32.14,32.41,0.34,108190.120027,759,32.436,{"date":517,"open":518,"high":518,"low":519,"close":520,"change":287,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-12",33.13,32.29,32.3,-0.83,105973.674401,711,32.3966,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-11",32.7,32.81,32.51,32.57,0.54,1.69,86825.221039,497,32.5882,{"date":537,"open":538,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-10",32.54,31.96,32.03,-0.4,-1.23,44175.578289,431,32.0752,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":169,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-07",32.07,32.53,31.79,32.43,3.18,94537.468981,788,32.4104,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-06",31.4,32.15,31.2001,31.43,-0.02,-0.06,59564.145447,462,31.6986,{"date":568,"open":569,"high":569,"low":558,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-05",31.93,31.45,-0.86,-2.66,35413.061255,432,31.5919,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-04",31.85,32.475,31.65,32.31,1.03,3.29,55508.826334,597,32.2263,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-03",30.58,31.47,30.38,31.28,0.79,2.59,147423.650089,1114,31.2113,{"date":599,"open":600,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-31",31.3,30.26,30.49,-0.26,-0.85,60733.914946,600,30.5811,{"date":609,"open":351,"high":610,"low":351,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-30",30.8,30.75,1.16,3.92,17335.989269,301,30.6213,{"date":618,"open":619,"high":620,"low":246,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-29",30.51,30.63,29.59,-0.92,-3.02,140059.116695,1140,29.9923,{"date":628,"open":629,"high":630,"low":631,"close":619,"change":296,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-28",30.43,30.52,29.8926,-0.75,396169.528294,1603,30.3938,{"date":637,"open":426,"high":638,"low":333,"close":639,"change":152,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-27",30.92,30.74,0.59,10886.493385,312,30.5177,{"date":645,"open":646,"high":342,"low":341,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-24",31.41,30.56,-1.06,-3.35,138022.412799,1185,30.7174,{"date":654,"open":655,"high":569,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-23",31.76,31.36,31.62,-0.63,-1.95,33674.199189,454,31.558,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":622,"volume":670,"transactions":671,"vwap":672},"2026-07-22",32.61,32.9388,32.22,32.25,-0.3,59921.035957,542,32.4516,{"date":674,"open":510,"high":665,"low":491,"close":499,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-21",0.73,2.29,10269.716052,257,32.4036,{"date":681,"open":682,"high":683,"low":684,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-20",32.5,32.64,31.82,-0.72,-2.21,13688.049994,285,32.0654,{"date":691,"open":692,"high":527,"low":693,"close":538,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-17",31.9,31.8,0.16,0.49,47269.665881,519,32.3695,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":623,"volume":706,"transactions":707,"vwap":708},"2026-07-16",33.04,33.07,32.19,32.38,-1.01,46943.234718,491,32.3951,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-15",33.44,34,32.9933,33.39,0.2,0.6,22095.935531,373,33.5628,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-14",33.21,33.56,32.84,33.19,0.63,1.93,13803.120775,261,33.2294,{"date":732,"open":733,"high":734,"low":704,"close":735,"change":736,"percent_change":462,"volume":737,"transactions":738,"vwap":739},"2026-07-13",33.02,33.175,32.56,-0.71,108056.249374,983,32.6045,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-10",33.78,33.81,33.245,33.27,-0.43,-1.28,98300,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-09",33.6,33.8,33.5,33.7,0.44,1.32,9000,{"date":759,"open":760,"high":761,"low":499,"close":762,"change":562,"percent_change":563,"volume":763,"transactions":9,"vwap":762},"2026-07-08",32.78,33.28,33.26,177400,{"date":765,"open":766,"high":766,"low":767,"close":761,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":761},"2026-07-07",34.63,33.2,-1.68,-4.81,99000,{"date":772,"open":773,"high":774,"low":773,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-06",34.19,35.18,34.96,0.83,2.43,425700,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-02",35.26,35.76,33.66,34.13,-0.8,-2.29,61400,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-01",35.09,35.905,34.925,34.93,-0.5,-1.41,36300,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-30",35.23,35.64,35.0099983,35.43,0.57,1.64,66200,{"date":807,"open":808,"high":801,"low":809,"close":810,"change":257,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-06-29",34.74,33.96,34.86,0.93,41800,{"date":814,"open":815,"high":816,"low":815,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-26",34.18,34.75,34.54,-0.21,-0.6,114900,{"date":822,"open":823,"high":823,"low":824,"close":816,"change":603,"percent_change":825,"volume":826,"transactions":9,"vwap":816},"2026-06-25",35.22,34.17,-0.74,59000,{"date":828,"open":829,"high":830,"low":831,"close":801,"change":420,"percent_change":832,"volume":833,"transactions":9,"vwap":801},"2026-06-24",35.68,35.82,34.79,-1.1,17000,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-23",35.86,36.39,35.379,35.4,-1.71,-4.61,11900,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-22",36.95,37.52,36.79,37.11,0.17,0.46,131000,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-18",36.44,36.985,35.97,36.94,0.96,2.67,83900,{"date":862,"open":863,"high":864,"low":856,"close":865,"change":746,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-17",36.5,37.24,35.98,-1.18,163100,{"date":869,"open":870,"high":871,"low":872,"close":872,"change":135,"percent_change":266,"volume":873,"transactions":9,"vwap":872},"2026-06-16",36.85,37.482,36.41,20500,{"date":875,"open":876,"high":876,"low":877,"close":878,"change":879,"percent_change":694,"volume":880,"transactions":9,"vwap":878},"2026-06-15",37.72,36.67,36.97,0.06,132600,{"date":882,"open":845,"high":883,"low":884,"close":885,"change":512,"percent_change":811,"volume":886,"transactions":9,"vwap":885},"2026-06-12",37.26,36.472,36.91,55900,{"date":888,"open":889,"high":890,"low":891,"close":890,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":890},"2026-06-11",35.69,36.57,35.375,1.28,3.63,25000,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-10",36.36,36.63,35.28,35.29,-1.42,-3.87,47700,{"date":905,"open":906,"high":906,"low":907,"close":908,"change":747,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-06-09",38.44,35.555,36.71,-3.37,12400,{"date":912,"open":913,"high":913,"low":914,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-08",39.2,37.99,-0.14,-0.37,35300,{"date":919,"open":920,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-05",41.09,37.83,38.13,-3.55,-8.52,23200,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":315,"volume":933,"transactions":9,"vwap":931},"2026-06-04",41.11,41.88,40.81,41.68,-0.04,16900,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-03",42.44,42.58,41.58,41.72,-1.22,-2.84,13100,{"date":944,"open":945,"high":172,"low":931,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-02",41.74,42.94,1.23,2.95,16700,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-01",41.54,41.89,40.92,41.71,-0.22,-0.52,332100,{"date":960,"open":961,"high":961,"low":962,"close":963,"change":502,"percent_change":512,"volume":964,"transactions":9,"vwap":963},"2026-05-29",42.19,41.12,41.93,322300,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-28",41.14,42.15,41.029999,41.79,0.64,1.56,39000,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":727,"volume":981,"transactions":9,"vwap":979},"2026-05-27",40.41,41.5,40.11,41.15,0.78,29600,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":947,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-05-26",39.8,40.62,39.66,40.37,3.14,69000,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-22",38.68,39.32,38.67,39.14,0.7,1.82,56300,{"date":1000,"open":1001,"high":1002,"low":1001,"close":906,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":906},"2026-05-21",36.89,38.63,1.29,3.47,187900,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":583,"volume":1013,"transactions":9,"vwap":1011},"2026-05-20",36.43,37.41,35.96,37.15,1.183,111600,{"date":1015,"open":1016,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-19",36.68,35.48,35.967,-1.282,-3.44,11700,{"date":1023,"open":1024,"high":1024,"low":877,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-18",38.47,37.249,-0.861,-2.26,33200,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-15",37.66,38.585,37.12,38.11,-0.38,-0.99,98500,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-14",38.31,38.55,37.465,38.49,0.1,0.26,40800,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-13",38.23,38.77,37.35,38.39,1.06,2.84,38900,{"date":1057,"open":1058,"high":1058,"low":1059,"close":1060,"change":794,"percent_change":107,"volume":1061,"transactions":9,"vwap":1060},"2026-05-12",37.92,36.585,37.33,25200,{"date":1063,"open":1033,"high":1064,"low":1065,"close":921,"change":593,"percent_change":1066,"volume":1067,"transactions":9,"vwap":921},"2026-05-11",38.69,37.044998,2.13,291100,{"date":1069,"open":837,"high":1070,"low":837,"close":1071,"change":1053,"percent_change":948,"volume":1072,"transactions":9,"vwap":1071},"2026-05-08",37.16,37.040001,51800,{"date":1074,"open":1075,"high":1075,"low":1076,"close":865,"change":1077,"percent_change":785,"volume":1078,"transactions":9,"vwap":865},"2026-05-07",37.0099983,35.74,-0.29,68400,{"date":1080,"open":1081,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":382,"volume":1085,"transactions":9,"vwap":1083},"2026-05-06",36.54,35.79,36.27,-0.13,257600,{"date":1087,"open":1088,"high":1089,"low":1088,"close":1090,"change":374,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-05-05",35.73,36.45,36.4,2.88,32300,{"date":1094,"open":1095,"high":1095,"low":1096,"close":1097,"change":116,"percent_change":622,"volume":1098,"transactions":9,"vwap":1097},"2026-05-04",35.84,34.975,35.38,33000,{"date":1100,"open":1101,"high":1102,"low":1097,"close":1103,"change":1104,"percent_change":34,"volume":1105,"transactions":9,"vwap":1103},"2026-05-01",35.61,36.060001,35.71,0.068,34100,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-30",34.94,35.66,34.8,35.642,1.082,3.13,11600,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":493,"volume":1121,"transactions":9,"vwap":1119},"2026-04-29",35.080002,34.315,34.56,-0.55,19300,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-28",35.46,35.47,34.653,35.11,-0.62,-1.74,15100,{"date":1132,"open":1133,"high":1134,"low":781,"close":1088,"change":1135,"percent_change":512,"volume":1136,"transactions":9,"vwap":1088},"2026-04-27",35.8,35.95,0.12,68900,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1101,"change":1142,"percent_change":794,"volume":1143,"transactions":9,"vwap":1101},"2026-04-24",35.89,35.9,35.34,-0.18,108000,{"date":1145,"open":1134,"high":1146,"low":1147,"close":1082,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1082},"2026-04-23",36.0099983,35.095001,0.23,0.65,71200,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-22",35.24,35.85,35.049999,35.56,0.98,2.83,272400,{"date":1161,"open":1127,"high":1162,"low":1163,"close":1164,"change":746,"percent_change":542,"volume":1165,"transactions":9,"vwap":1164},"2026-04-21",35.42,34.49,34.58,205900,{"date":1167,"open":1168,"high":1169,"low":1170,"close":801,"change":450,"percent_change":1171,"volume":1172,"transactions":9,"vwap":801},"2026-04-20",34.52,35.099998,34.36,1.07,258900,{"date":1174,"open":790,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-17",35.17,34.6,34.64,-0.055,-0.16,798400,{"date":1182,"open":810,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-16",34.92,34.345,34.695,-0.025,-0.07,102700,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":152,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-04-15",34.91,35.105,34.5,34.72,0.52,40500,{"date":1198,"open":1199,"high":1199,"low":1200,"close":817,"change":408,"percent_change":1201,"volume":1202,"transactions":9,"vwap":817},"2026-04-14",34.65,34.29,1.26,47000,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":502,"percent_change":62,"volume":1209,"transactions":9,"vwap":1208},"2026-04-13",33.91,34.355,33.875,34.11,61000,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":776,"volume":1217,"transactions":9,"vwap":1215},"2026-04-10",34.049999,34.51,33.89,33.97,0.28,83200,{"date":1219,"open":1220,"high":1221,"low":1220,"close":1222,"change":17,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-04-09",33.42,34.099998,33.69,-0.09,81200,{"date":1226,"open":1227,"high":1221,"low":1228,"close":1229,"change":97,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-04-08",34.09,33.375,33.72,3.21,42100,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-07",32.96,33.029999,32.441,32.67,-0.54,-1.63,63100,{"date":1242,"open":1243,"high":1244,"low":1234,"close":722,"change":1245,"percent_change":632,"volume":1246,"transactions":9,"vwap":722},"2026-04-06",33.35,33.685,-0.25,140600,{"date":1248,"open":1249,"high":1250,"low":1249,"close":1251,"change":1252,"percent_change":135,"volume":1253,"transactions":9,"vwap":1251},"2026-04-02",32.93,34.011002,33.46,-0.19,13700,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":502,"percent_change":166,"volume":1260,"transactions":9,"vwap":1259},"2026-04-01",33.79,33.945,33.38,33.65,11400,{"date":1262,"open":530,"high":1263,"low":735,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-31",33.52,33.51,1.37,4.26,34700,{"date":1269,"open":1270,"high":1271,"low":1272,"close":510,"change":832,"percent_change":1273,"volume":1274,"transactions":9,"vwap":510},"2026-03-30",33.53,33.58,32,-3.31,61700,{"date":1276,"open":733,"high":1277,"low":1278,"close":1279,"change":915,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-03-27",33.55,32.83,33.24,-0.42,45200,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1258,"change":1287,"percent_change":623,"volume":1288,"transactions":9,"vwap":1258},"2026-03-26",33.98,34.23,33.355,-1.04,9400,{"date":1290,"open":1291,"high":1199,"low":1291,"close":1292,"change":803,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-03-25",34.27,34.42,1.68,118100,{"date":1296,"open":1297,"high":1298,"low":1297,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-24",32.77,34.037998,33.85,0.72,2.17,7800,{"date":1304,"open":528,"high":1305,"low":1306,"close":518,"change":1307,"percent_change":1308,"volume":873,"transactions":9,"vwap":518},"2026-03-23",33.4,32.741,0.84,2.6,{"date":1310,"open":1311,"high":1312,"low":548,"close":519,"change":266,"percent_change":1313,"volume":1314,"transactions":9,"vwap":519},"2026-03-20",33.61,33.62,-4.47,242500,{"date":1316,"open":1317,"high":1318,"low":527,"close":752,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":752},"2026-03-19",33,33.855,0.38,1.14,31400,{"date":1323,"open":1299,"high":1324,"low":1325,"close":1220,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1220},"2026-03-18",34.0099983,33.3,-0.59,-1.73,88400,{"date":1330,"open":1259,"high":1324,"low":1331,"close":1324,"change":408,"percent_change":892,"volume":1332,"transactions":9,"vwap":1324},"2026-03-17",33.585,137300,{"date":1334,"open":1264,"high":1335,"low":1258,"close":1271,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1271},"2026-03-16",33.9,0.55,1.67,149000,{"date":1340,"open":714,"high":752,"low":528,"close":1235,"change":915,"percent_change":1280,"volume":1341,"transactions":9,"vwap":1235},"2026-03-13",144300,{"date":1343,"open":1344,"high":1264,"low":1317,"close":1345,"change":1238,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-03-12",33.33,33.17,-1.6,169200,{"date":1349,"open":1325,"high":1350,"low":762,"close":1351,"change":450,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-03-11",33.941,33.71,1.11,160000,{"date":1355,"open":1278,"high":1222,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-10",32.805,33.34,0.76,2.33,299700,{"date":1362,"open":1363,"high":1364,"low":449,"close":1365,"change":996,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2026-03-09",31.51,32.71,32.58,2.2,679000,{"date":1369,"open":1370,"high":1371,"low":1372,"close":490,"change":541,"percent_change":1373,"volume":1374,"transactions":9,"vwap":490},"2026-03-06",31.98,32.36,31.72,-1.24,52600,{"date":1376,"open":1377,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-05",32.75,32.161,32.28,-0.627,-1.91,4500,{"date":1384,"open":1297,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-04",33.099998,32.651,32.907,0.537,1.66,6200,{"date":1392,"open":1393,"high":530,"low":1394,"close":1395,"change":1035,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-03-03",32.080002,31.585,32.37,-1.16,73000,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1377,"change":502,"percent_change":408,"volume":1403,"transactions":9,"vwap":1377},"2026-03-02",31.95,33.060001,31.84,42000,{"date":1405,"open":1406,"high":1406,"low":1407,"close":665,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":665},"2026-02-27",33.48,32.09,-1.77,-5.15,69900,{"date":1412,"open":1119,"high":1119,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-02-26",33.77,34.38,-1.026,-2.9,473400,{"date":1419,"open":1420,"high":1139,"low":839,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-02-25",35.695,35.406,-0.234,-0.66,9100,{"date":1426,"open":1127,"high":1154,"low":1155,"close":800,"change":1427,"percent_change":756,"volume":1428,"transactions":9,"vwap":800},"2026-02-24",0.465,45600,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-02-23",35.21,35.37,34.605,35.175,-0.205,-0.58,155300,{"date":1439,"open":1440,"high":1441,"low":1440,"close":1097,"change":161,"percent_change":1442,"volume":757,"transactions":9,"vwap":1097},"2026-02-20",34.97,35.815,0.08,{"date":1444,"open":1125,"high":1445,"low":1446,"close":1447,"change":541,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-02-19",35.51,34.965,35.35,-1.12,37600,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":879,"percent_change":849,"volume":1456,"transactions":9,"vwap":1455},"2026-02-18",35.94,36.35,35.57,35.75,77300,{"date":1458,"open":1459,"high":791,"low":1460,"close":889,"change":512,"percent_change":858,"volume":1461,"transactions":9,"vwap":889},"2026-02-17",35.44,35.060001,80900,{"date":1463,"open":1464,"high":1109,"low":1464,"close":1447,"change":169,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1447},"2026-02-13",34.76,2.91,60400,{"date":1468,"open":1469,"high":1470,"low":1291,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-02-12",36.17,36.19,34.35,-1.58,-4.4,75600,{"date":1476,"open":1477,"high":1477,"low":1478,"close":1479,"change":794,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-02-11",36.965,35.32,35.93,-1.37,57900,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1008,"change":1487,"percent_change":1142,"volume":1488,"transactions":9,"vwap":1008},"2026-02-10",36.48,36.92,36.049999,-0.065,50100,{"date":1490,"open":1491,"high":1492,"low":1103,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-02-09",36.11,36.69,36.495,0.525,1.46,65800,{"date":1498,"open":1169,"high":1146,"low":1155,"close":856,"change":1499,"percent_change":1500,"volume":1481,"transactions":9,"vwap":856},"2026-02-06",1.74,5.08,{"date":1502,"open":1503,"high":829,"low":1504,"close":1285,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1285},"2026-02-05",35.45,34.15,-1.88,-5.21,117100,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1491,"change":102,"percent_change":42,"volume":1513,"transactions":9,"vwap":1491},"2026-02-04",37.09,37.425,35.14,54700,{"date":1515,"open":1516,"high":1517,"low":801,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-02-03",35.65,36.13,36,0.861,2.45,31600,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":297,"volume":1529,"transactions":9,"vwap":1527},"2026-02-02",35.27,35.58,34.61,35.139,-0.281,46200,{"date":1531,"open":1486,"high":890,"low":1434,"close":1162,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1162},"2026-01-30",-1.08,-2.96,76800,{"date":1536,"open":1537,"high":1537,"low":1538,"close":863,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":863},"2026-01-29",37.19,35.7,-0.67,-1.8,74100,{"date":1543,"open":864,"high":1544,"low":1545,"close":1546,"change":197,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2026-01-28",37.5,36.77,37.17,1.84,102000,{"date":1550,"open":1551,"high":1552,"low":1553,"close":863,"change":1554,"percent_change":1003,"volume":1555,"transactions":9,"vwap":863},"2026-01-27",36.15,36.695,35.99,0.466,19600,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":648,"volume":1563,"transactions":9,"vwap":1561},"2026-01-26",36.29,36.478,35.81,36.034,-0.386,96500,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":915,"percent_change":1035,"volume":1288,"transactions":9,"vwap":1569},"2026-01-23",36.87,36.955,36.365,36.42,{"date":1571,"open":1572,"high":1510,"low":1572,"close":1573,"change":582,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2026-01-22",36.07,36.56,2.9,32100,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":996,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2026-01-21",35.25,35.6,34.625,35.53,2.01,28900,{"date":1585,"open":1526,"high":1117,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-01-20",34.34,34.83,-0.61,-1.72,29100,{"date":1592,"open":781,"high":1109,"low":1593,"close":1459,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1459},"2026-01-16",34.885,0.24,0.68,94400,{"date":1598,"open":802,"high":1599,"low":1600,"close":1600,"change":1601,"percent_change":715,"volume":1403,"transactions":9,"vwap":1600},"2026-01-15",35.735,35.2,0.07,{"date":1603,"open":1604,"high":1581,"low":801,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-01-14",35.33,35.13,-0.445,-1.25,50000,{"date":1610,"open":1611,"high":1612,"low":1578,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-01-13",35.305,35.826,35.575,0.455,1.3,20300,{"date":1618,"open":1619,"high":1017,"low":1212,"close":1620,"change":858,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2026-01-12",34.12,35.12,2.81,37500,{"date":1624,"open":1586,"high":1586,"low":1215,"close":1625,"change":430,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2026-01-09",34.16,0.8,8900,{"date":1629,"open":783,"high":1285,"low":783,"close":1214,"change":161,"percent_change":247,"volume":842,"transactions":9,"vwap":1214},"2026-01-08",{"date":1631,"open":1632,"high":1632,"low":754,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-01-07",34.47,33.86,-0.53,-1.54,67100,{"date":1638,"open":1625,"high":1639,"low":1205,"close":1640,"change":512,"percent_change":169,"volume":1521,"transactions":9,"vwap":1640},"2026-01-06",34.511,34.39,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1212,"change":1646,"percent_change":531,"volume":1647,"transactions":9,"vwap":1212},"2026-01-05",34.25,34.325,33.595,0.184,31300,{"date":1649,"open":1650,"high":1651,"low":1650,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-01-02",32.95,33.923,33.866,1.446,4.46,12200,{"date":1657,"open":1658,"high":1659,"low":508,"close":1660,"change":1252,"percent_change":1436,"volume":1661,"transactions":9,"vwap":1660},"2025-12-31",32.63,32.69,32.42,24300,{"date":1663,"open":1664,"high":1664,"low":665,"close":665,"change":1128,"percent_change":1665,"volume":1666,"transactions":9,"vwap":665},"2025-12-30",33.32,-1.87,12500,{"date":1668,"open":1669,"high":1207,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2025-12-29",33.43,33.22,33.23,-0.57,-1.69,86500,{"date":1676,"open":1677,"high":1677,"low":1678,"close":752,"change":818,"percent_change":1128,"volume":1679,"transactions":9,"vwap":752},"2025-12-26",34.02,33.641,40100,{"date":1681,"open":1682,"high":1683,"low":1311,"close":1324,"change":1684,"percent_change":1685,"volume":1130,"transactions":9,"vwap":1324},"2025-12-24",33.82,34.028,0.208,0.62,{"date":1687,"open":815,"high":1688,"low":1270,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2025-12-23",34.26,33.802,-0.555,-1.62,20200,{"date":1694,"open":809,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1130,"transactions":9,"vwap":1697},"2025-12-22",34.62,33.95,34.357,0.737,2.19,{"date":1701,"open":1325,"high":1214,"low":1702,"close":1312,"change":803,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1312},"2025-12-19",33.29,1.72,36200,{"date":1706,"open":760,"high":1707,"low":760,"close":1708,"change":980,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-12-18",33.25,33.049999,2.42,24500,{"date":1712,"open":767,"high":1713,"low":667,"close":1714,"change":736,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2025-12-17",33.36,32.27,-2.15,10200,{"date":1718,"open":1719,"high":733,"low":527,"close":1720,"change":1084,"percent_change":420,"volume":1721,"transactions":9,"vwap":1720},"2025-12-16",32.87,32.98,5300,{"date":1723,"open":1669,"high":1669,"low":1724,"close":1725,"change":956,"percent_change":1423,"volume":1726,"transactions":9,"vwap":1725},"2025-12-15",33.041,33.11,64800,{"date":1728,"open":1291,"high":1729,"low":762,"close":1344,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1344},"2025-12-12",34.32,-0.9,-2.63,13300,{"date":1734,"open":753,"high":1735,"low":1708,"close":1285,"change":1736,"percent_change":1703,"volume":981,"transactions":9,"vwap":1285},"2025-12-11",34.24,0.58,{"date":1738,"open":702,"high":1739,"low":1235,"close":1259,"change":1736,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1259},"2025-12-10",33.99,1.75,60300,{"date":1743,"open":1720,"high":723,"low":1720,"close":702,"change":1744,"percent_change":879,"volume":1745,"transactions":9,"vwap":702},"2025-12-09",0.02,28700,{"date":1747,"open":1748,"high":753,"low":1364,"close":1708,"change":382,"percent_change":1532,"volume":1749,"transactions":9,"vwap":1708},"2025-12-08",33.45,21100,{"date":1751,"open":1752,"high":809,"low":1753,"close":1753,"change":1084,"percent_change":420,"volume":1754,"transactions":9,"vwap":1753},"2025-12-05",33.67,33.41,14600,{"date":1756,"open":760,"high":1757,"low":760,"close":1758,"change":1595,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-12-04",33.625,33.54,2.07,25800,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":166,"percent_change":1003,"volume":1767,"transactions":9,"vwap":1766},"2025-12-03",32.46,32.89,32.23,32.86,38700,{"date":1769,"open":1719,"high":1719,"low":1770,"close":1771,"change":20,"percent_change":20,"volume":1772,"transactions":9,"vwap":1771},"2025-12-02",32.35,32.44,6400,{"date":1774,"open":1317,"high":1317,"low":1771,"close":1771,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1771},"2025-12-01",-0.94,-2.82,5800,{"date":1779,"open":1780,"high":1669,"low":1708,"close":1258,"change":1781,"percent_change":1782,"volume":949,"transactions":9,"vwap":1258},"2025-11-28",33.12,0.686,2.1,{"date":1784,"open":1785,"high":527,"low":1786,"close":1787,"change":1788,"percent_change":1582,"volume":1789,"transactions":9,"vwap":1787},"2025-11-26",32.369,32.247,32.694,0.644,3200,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-11-25",31.7,32.249,31.22,32.049999,0.47,1.49,79500,{"date":1800,"open":1801,"high":1802,"low":1801,"close":478,"change":803,"percent_change":1547,"volume":1803,"transactions":9,"vwap":478},"2025-11-24",31.26,31.69,14700,{"date":1805,"open":1806,"high":1807,"low":1808,"close":480,"change":715,"percent_change":1149,"volume":1809,"transactions":9,"vwap":480},"2025-11-21",30.71,31.265,30.17,14400,{"date":1811,"open":520,"high":1812,"low":1813,"close":1814,"change":521,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-11-20",32.9,30.765,30.81,-2.62,87900,{"date":1818,"open":1819,"high":1820,"low":1821,"close":447,"change":746,"percent_change":1822,"volume":1823,"transactions":9,"vwap":447},"2025-11-19",31.75,32.11,31.48,-1.34,41000,{"date":1825,"open":561,"high":735,"low":1826,"close":548,"change":849,"percent_change":1827,"volume":1828,"transactions":9,"vwap":548},"2025-11-18",31.25,0.53,77400,{"date":1830,"open":520,"high":1831,"low":1832,"close":692,"change":1539,"percent_change":1833,"volume":1834,"transactions":9,"vwap":692},"2025-11-17",32.815,31.73,-2.06,77000,{"date":1836,"open":684,"high":1837,"low":1838,"close":530,"change":1245,"percent_change":1839,"volume":1840,"transactions":9,"vwap":530},"2025-11-14",33.18,31.74,-0.76,53800,{"date":1842,"open":1168,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-11-13",34.85,32.62,32.82,-2.02,-5.8,113400,{"date":1850,"open":1851,"high":1851,"low":1285,"close":1852,"change":492,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-11-12",35.54,34.84,-1.44,8300,{"date":1856,"open":1857,"high":1857,"low":1194,"close":1447,"change":325,"percent_change":747,"volume":1858,"transactions":9,"vwap":1447},"2025-11-11",35.55,40700,{"date":1860,"open":1082,"high":1861,"low":1862,"close":1560,"change":431,"percent_change":1863,"volume":1521,"transactions":9,"vwap":1560},"2025-11-10",36.315,35.205,2.55,{"date":1865,"open":1259,"high":1183,"low":745,"close":1183,"change":1866,"percent_change":1867,"volume":1732,"transactions":9,"vwap":1183},"2025-11-07",0.51,1.48,{"date":1869,"open":1524,"high":1524,"low":1118,"close":1870,"change":1871,"percent_change":1776,"volume":1872,"transactions":9,"vwap":1870},"2025-11-06",34.41,-1,30300,{"date":1874,"open":1688,"high":1455,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":842,"transactions":9,"vwap":1876},"2025-11-05",34.035,35.41,1.65,4.89,{"date":1880,"open":1212,"high":1168,"low":1222,"close":1881,"change":1853,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-11-04",33.76,-4.09,18000,{"date":1885,"open":1876,"high":1886,"low":1127,"close":1600,"change":68,"percent_change":502,"volume":1887,"transactions":9,"vwap":1600},"2025-11-03",35.49,20700,{"date":1889,"open":1695,"high":1431,"low":1176,"close":1890,"change":1891,"percent_change":1054,"volume":1892,"transactions":9,"vwap":1890},"2025-10-31",35.15,0.97,16300,{"date":1894,"open":1895,"high":1155,"low":815,"close":815,"change":1896,"percent_change":1897,"volume":1260,"transactions":9,"vwap":815},"2025-10-30",34.81,-1.09,-3.09,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1524,"change":1903,"percent_change":17,"volume":1754,"transactions":9,"vwap":1524},"2025-10-29",35.752,36.081001,35.215,-0.01,{"date":1905,"open":1906,"high":1907,"low":1908,"close":899,"change":669,"percent_change":1909,"volume":826,"transactions":9,"vwap":899},"2025-10-28",35.67,35.833,35.16,-0.84,{"date":1911,"open":1912,"high":1912,"low":1886,"close":1525,"change":603,"percent_change":399,"volume":1913,"transactions":9,"vwap":1525},"2025-10-27",36.33,49400,{"date":1915,"open":1516,"high":1551,"low":1162,"close":1095,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1095},"2025-10-24",1.13,3.26,66300,{"date":1920,"open":1921,"high":1852,"low":1922,"close":1923,"change":218,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-10-23",34.538,34.43,34.71,1.31,10100,{"date":1927,"open":816,"high":816,"low":1277,"close":1688,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1688},"2025-10-22",-0.77,-2.2,10800,{"date":1932,"open":1518,"high":1518,"low":793,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-10-21",35.029999,-0.78,-2.18,22600,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1560,"change":716,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1560},"2025-10-20",35.87,36.0060005,35.5,1.7,44000,{"date":1945,"open":1445,"high":1560,"low":1946,"close":1431,"change":237,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1431},"2025-10-17",35.082001,-1.92,75400,{"date":1950,"open":1951,"high":1544,"low":1082,"close":1140,"change":901,"percent_change":1952,"volume":842,"transactions":9,"vwap":1140},"2025-10-16",37.48,-3.8,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1615,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-10-15",37.060001,37.57,36.345,37.32,3.61,24000,{"date":1962,"open":1110,"high":1963,"low":1194,"close":1964,"change":755,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-10-14",36.59,36.02,1.24,17300,{"date":1968,"open":1170,"high":1969,"low":1170,"close":1525,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1525},"2025-10-13",35.595,2.082,6.22,43600,{"date":1974,"open":1155,"high":1147,"low":1220,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-10-10",33.498,-1.412,-4.04,46000,{"date":1980,"open":1981,"high":1982,"low":1923,"close":1191,"change":502,"percent_change":1983,"volume":1803,"transactions":9,"vwap":1191},"2025-10-09",34.73,35.128,0.4,{"date":1985,"open":817,"high":775,"low":1986,"close":1987,"change":1988,"percent_change":971,"volume":1989,"transactions":9,"vwap":1987},"2025-10-08",34.475,34.77,0.22,58700,{"date":1991,"open":1141,"high":1141,"low":1992,"close":1993,"change":135,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-10-07",34.329,34.55,-1.59,21200,{"date":1997,"open":1524,"high":1998,"low":1155,"close":1127,"change":1358,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1127},"2025-10-06",35.419,2.21,21400,{"date":2002,"open":1299,"high":2003,"low":1299,"close":1471,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1471},"2025-10-03",34.675,0.91,2.72,33900,{"date":2008,"open":2009,"high":2009,"low":2010,"close":711,"change":2011,"percent_change":1903,"volume":2012,"transactions":9,"vwap":711},"2025-10-02",33.74,33.37,-0.005,52900,{"date":2014,"open":2015,"high":753,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-10-01",31.99,33.445,1.505,4.71,19800,{"date":2021,"open":581,"high":581,"low":2022,"close":2023,"change":420,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-09-30",31.55,31.94,-1.21,9300,{"date":2027,"open":1763,"high":682,"low":1765,"close":2028,"change":2029,"percent_change":1336,"volume":2030,"transactions":9,"vwap":2028},"2025-09-29",32.33,0.177,25900,{"date":2032,"open":539,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":776,"volume":2037,"transactions":9,"vwap":2035},"2025-09-26",32.24,31.845,32.153,0.265,8800,{"date":2039,"open":2040,"high":1272,"low":2041,"close":2042,"change":2043,"percent_change":932,"volume":2044,"transactions":9,"vwap":2042},"2025-09-25",31.31,30.98,31.888,-0.012,15600,{"date":2046,"open":479,"high":520,"low":479,"close":692,"change":2047,"percent_change":2048,"volume":1721,"transactions":9,"vwap":692},"2025-09-24",0.269,0.85,{"date":2050,"open":1660,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":795,"volume":2055,"transactions":9,"vwap":2053},"2025-09-23",32.72,31.601,31.631,-0.453,40000,{"date":2057,"open":2058,"high":2059,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-09-22",31.030001,32.084,0.964,3.1,9800,{"date":2064,"open":2065,"high":342,"low":2066,"close":2067,"change":502,"percent_change":218,"volume":2068,"transactions":9,"vwap":2067},"2025-09-19",31.1,30.952,31.12,57200,{"date":2070,"open":2071,"high":2065,"low":361,"close":2041,"change":531,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2041},"2025-09-18",30.7,1.77,37200,{"date":2075,"open":397,"high":2076,"low":2077,"close":2078,"change":62,"percent_change":1265,"volume":2079,"transactions":9,"vwap":2078},"2025-09-17",31,30.040001,30.44,31500,{"date":2081,"open":313,"high":397,"low":2082,"close":2083,"change":68,"percent_change":849,"volume":2084,"transactions":9,"vwap":2083},"2025-09-16",29.95,30.030001,7200,{"date":2086,"open":2087,"high":2088,"low":381,"close":2089,"change":640,"percent_change":1582,"volume":2090,"transactions":9,"vwap":2089},"2025-09-15",29.79,30.09,29.98,22300,{"date":2092,"open":2093,"high":2094,"low":2095,"close":254,"change":2096,"percent_change":512,"volume":1732,"transactions":9,"vwap":254},"2025-09-12",29.22,29.455,29.15,0.099,{"date":2098,"open":2099,"high":370,"low":2100,"close":2101,"change":2102,"percent_change":972,"volume":2103,"transactions":9,"vwap":2101},"2025-09-11",29.16,29.01,29.291,0.451,54200,{"date":2105,"open":294,"high":293,"low":2106,"close":2107,"change":2108,"percent_change":1195,"volume":2109,"transactions":9,"vwap":2107},"2025-09-10",28.78,28.84,0.15,32900,{"date":2111,"open":284,"high":284,"low":2112,"close":2113,"change":2114,"percent_change":1239,"volume":2115,"transactions":9,"vwap":2113},"2025-09-09",28.57,28.69,-0.475,4300,{"date":2117,"open":2118,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":1913,"transactions":9,"vwap":2120},"2025-09-08",29.72,29.02,29.165,-0.385,-1.3,{"date":2124,"open":304,"high":381,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-09-05",29.147,29.55,0.593,2.05,2600,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":18,"volume":2137,"transactions":9,"vwap":2135},"2025-09-04",28.97,28.98,28.7,28.957,-0.033,16500,{"date":2139,"open":305,"high":2101,"low":264,"close":264,"change":102,"percent_change":1319,"volume":1789,"transactions":9,"vwap":264},"2025-09-03",{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":1326,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-09-02",28.77,28.93,28.665,28.88,-2,18300,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":316,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-08-29",29.83,29.87,29.306,29.47,-1.14,312600,{"date":2157,"open":273,"high":380,"low":2126,"close":2158,"change":2159,"percent_change":364,"volume":2160,"transactions":9,"vwap":2158},"2025-08-28",29.81,0.21,182200,{"date":2162,"open":370,"high":2163,"low":2164,"close":381,"change":2165,"percent_change":287,"volume":2166,"transactions":9,"vwap":381},"2025-08-27",29.816,29.57,-0.08,232000,{"date":2168,"open":2164,"high":2169,"low":304,"close":273,"change":2170,"percent_change":2048,"volume":2171,"transactions":9,"vwap":273},"2025-08-26",29.845,0.25,276400,{"date":2173,"open":256,"high":2174,"low":2175,"close":2176,"change":1223,"percent_change":669,"volume":2177,"transactions":9,"vwap":2176},"2025-08-25",29.54,29.12,29.43,53500,{"date":2179,"open":2180,"high":2181,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-08-22",28.18,29.52,1.38,4.9,297000,{"date":2186,"open":2187,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-08-21",28.32,27.94,28.14,-0.408,-1.43,3700,{"date":2194,"open":2195,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":1448,"volume":1692,"transactions":9,"vwap":2197},"2025-08-20",28.79,28.38,28.548,-0.322,{"date":2200,"open":2201,"high":255,"low":2202,"close":2203,"change":420,"percent_change":2204,"volume":873,"transactions":9,"vwap":2203},"2025-08-19",29.059999,28.73,28.87,-1.33,{"date":2206,"open":2207,"high":2208,"low":2207,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-08-18",28.83,29.305,29.26,0.92,3.25,167500,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":1053,"percent_change":2219,"volume":1655,"transactions":9,"vwap":2218},"2025-08-15",27.38,28.675,27.141,28.34,3.89,{"date":2221,"open":2222,"high":12,"low":2223,"close":2224,"change":2225,"percent_change":2226,"volume":1555,"transactions":9,"vwap":2224},"2025-08-14",27.49,27.09,27.28,-0.605,-2.17,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":1614,"percent_change":1389,"volume":2233,"transactions":9,"vwap":2232},"2025-08-13",27.66,27.96,27.625,27.885,8700,{"date":2235,"open":2236,"high":2237,"low":2238,"close":205,"change":1594,"percent_change":2239,"volume":2240,"transactions":9,"vwap":205},"2025-08-12",27.27,27.47,27.031,0.88,34500,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":1135,"percent_change":755,"volume":2247,"transactions":9,"vwap":2246},"2025-08-11",27.46,27.54,27.15,27.19,37900,{"date":2249,"open":2250,"high":2250,"low":2251,"close":2252,"change":1594,"percent_change":431,"volume":2253,"transactions":9,"vwap":2252},"2025-08-08",27.24,26.98,27.07,12100,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":1336,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2025-08-07",26.91,27.242,26.73,26.83,2.09,33100,{"date":2263,"open":2258,"high":2264,"low":2265,"close":2266,"change":819,"percent_change":228,"volume":2267,"transactions":9,"vwap":2266},"2025-08-06",26.74,26.24,26.28,22200,{"date":2269,"open":2270,"high":2270,"low":2271,"close":2272,"change":562,"percent_change":1187,"volume":2273,"transactions":9,"vwap":2272},"2025-08-05",27.02,26.78,26.88,36500,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":42,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2279},"2025-08-04",26.82,26.99,26.75,26.9,1.17,60600,{"date":2283,"open":2276,"high":2270,"low":2284,"close":2285,"change":819,"percent_change":686,"volume":1726,"transactions":9,"vwap":2285},"2025-08-01",26.41,26.59,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2246,"change":2291,"percent_change":2292,"volume":1627,"transactions":9,"vwap":2246},"2025-07-31",27.57,27.646,27.12,-0.185,-0.68,{"date":2294,"open":2295,"high":2296,"low":2250,"close":2297,"change":2298,"percent_change":266,"volume":1925,"transactions":9,"vwap":2297},"2025-07-30",27.71,27.72,27.375,-0.419,{"date":2300,"open":2301,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-07-29",28.43,27.76,27.794,-0.666,-2.34,6100,{"date":2308,"open":2106,"high":2203,"low":2309,"close":2310,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2310},"2025-07-28",28.3,28.46,-0.295,-1.03,10300,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2317,"change":2319,"percent_change":531,"volume":2320,"transactions":9,"vwap":2317},"2025-07-25",28.74,28.755,28.61,0.155,2300,{"date":2322,"open":2133,"high":303,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":1655,"transactions":9,"vwap":2324},"2025-07-24",28.481,28.6,-0.395,-1.36,{"date":2328,"open":245,"high":245,"low":2107,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-07-23",28.995,-0.315,-1.07,15300,{"date":2334,"open":2335,"high":2153,"low":2336,"close":256,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":256},"2025-07-22",28.58,28.47,0.813,2.85,59200,{"date":2341,"open":2316,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":1594,"volume":2346,"transactions":9,"vwap":2344},"2025-07-21",28.9,28.42,28.497,0.067,21900,{"date":2348,"open":2180,"high":2318,"low":2349,"close":2301,"change":218,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2301},"2025-07-18",28.11,1.61,52500,{"date":2353,"open":2354,"high":2355,"low":2354,"close":2356,"change":1358,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2356},"2025-07-17",27.74,28.24,27.98,2.79,66100,{"date":2360,"open":12,"high":12,"low":2361,"close":2362,"change":2363,"percent_change":1909,"volume":1995,"transactions":9,"vwap":2362},"2025-07-16",26.93,27.22,-0.231,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":755,"volume":2371,"transactions":9,"vwap":2369},"2025-07-15",27.63,27.8,27.437,27.451,0.121,10500,{"date":2373,"open":2250,"high":2374,"low":2375,"close":2376,"change":49,"percent_change":2108,"volume":2253,"transactions":9,"vwap":2376},"2025-07-14",27.45,27.11,27.33,{"date":2378,"open":2374,"high":2243,"low":2224,"close":2379,"change":916,"percent_change":1822,"volume":2380,"transactions":9,"vwap":2379},"2025-07-11",27.29,11200,{"date":2382,"open":2288,"high":2302,"low":2244,"close":2229,"change":247,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2229},"2025-07-10",0.33,6500,{"date":2386,"open":2387,"high":2388,"low":2387,"close":2288,"change":1827,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2288},"2025-07-09",27.08,27.644,1.96,10900,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":1120,"volume":1410,"transactions":9,"vwap":2396},"2025-07-08",26.95,27.18,26.87,27.040001,-0.15,{"date":2399,"open":2376,"high":2400,"low":2401,"close":2246,"change":420,"percent_change":795,"volume":2402,"transactions":9,"vwap":2246},"2025-07-07",27.52,27.030001,93600,{"date":2404,"open":2405,"high":12,"low":2405,"close":2406,"change":126,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2406},"2025-07-03",26.89,27.58,3.72,24200,{"date":2410,"open":2411,"high":2412,"low":2411,"close":2285,"change":531,"percent_change":1759,"volume":2413,"transactions":9,"vwap":2285},"2025-07-02",26.21,26.86,30600,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2170,"percent_change":1891,"volume":2420,"transactions":9,"vwap":2419},"2025-07-01",25.62,26.36,25.28,26.049999,12900,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":1442,"percent_change":42,"volume":2427,"transactions":9,"vwap":2426},"2025-06-30",25.71,25.95,25.5,25.8,12300,{"date":2429,"open":2430,"high":2430,"low":2431,"close":2432,"change":116,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2432},"2025-06-27",26.18,25.426,25.72,-1.27,11300,{"date":2436,"open":2437,"high":2438,"low":2437,"close":2419,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2419},"2025-06-26",25.58,26.075001,0.74,2.92,13900,{"date":2443,"open":2444,"high":2444,"low":2445,"close":2446,"change":91,"percent_change":1934,"volume":1772,"transactions":9,"vwap":2446},"2025-06-25",25.53,25.13,25.31,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":531,"percent_change":2453,"volume":1692,"transactions":9,"vwap":2452},"2025-06-24",25.15,25.63,25.055,25.51,2.16,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":2460,"percent_change":49,"volume":2461,"transactions":9,"vwap":2459},"2025-06-23",24.86,25.29,24.811,24.97,0.01,76300,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2466,"change":2467,"percent_change":2326,"volume":2468,"transactions":9,"vwap":2466},"2025-06-20",25.54,25.6,24.96,-0.345,203500,{"date":2470,"open":2471,"high":2472,"low":2471,"close":2473,"change":363,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2473},"2025-06-18",25.11,25.48,25.305,0.86,44500,{"date":2477,"open":2449,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2480},"2025-06-17",25.34,24.975,25.09,-1.29,-4.89,44200,{"date":2485,"open":2265,"high":2486,"low":2487,"close":2488,"change":1796,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2488},"2025-06-16",26.56,26.16,26.38,1.81,45000,{"date":2492,"open":2493,"high":2494,"low":2493,"close":2495,"change":1319,"percent_change":1797,"volume":2496,"transactions":9,"vwap":2495},"2025-06-13",25.17,26,25.91,14100,{"date":2498,"open":2452,"high":2499,"low":2452,"close":2444,"change":2500,"percent_change":145,"volume":1732,"transactions":9,"vwap":2444},"2025-06-12",25.74,-0.24,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":247,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2506},"2025-06-11",25.81,25.864,25.57,25.77,0.35,34400,{"date":2510,"open":2464,"high":2511,"low":2512,"close":2513,"change":850,"percent_change":997,"volume":2514,"transactions":9,"vwap":2513},"2025-06-10",25.75,25.37,25.68,257000,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":695,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2520},"2025-06-09",24.94,25.42,24.82,25.22,1.98,68300,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":1319,"percent_change":972,"volume":2529,"transactions":9,"vwap":2528},"2025-06-06",24.63,24.75,24.58,24.73,313600,{"date":2531,"open":2532,"high":2532,"low":2533,"close":2534,"change":1077,"percent_change":866,"volume":2535,"transactions":9,"vwap":2534},"2025-06-05",24.57,24.143,24.35,6600,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":1223,"percent_change":382,"volume":942,"transactions":9,"vwap":2541},"2025-06-04",24.77,24.79,24.45,24.64,{"date":2543,"open":2544,"high":2545,"low":2544,"close":2528,"change":1358,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2528},"2025-06-03",23.98,24.838,3.17,7900,{"date":2549,"open":2550,"high":2550,"low":2551,"close":2552,"change":116,"percent_change":2326,"volume":2434,"transactions":9,"vwap":2552},"2025-06-02",24.29,23.82,23.97,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":1142,"percent_change":825,"volume":2559,"transactions":9,"vwap":2558},"2025-05-30",24.2,24.55,24.19,24.3,37300,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":91,"percent_change":83,"volume":2566,"transactions":9,"vwap":2565},"2025-05-29",24.8,24.81,24.38,24.48,26700,{"date":2568,"open":2569,"high":2569,"low":2570,"close":2571,"change":1084,"percent_change":957,"volume":2572,"transactions":9,"vwap":2571},"2025-05-28",24.9,24.65,24.68,61900,{"date":2574,"open":2575,"high":2575,"low":2556,"close":2563,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2563},"2025-05-27",24.85,0.3,1.22,21600,{"date":2580,"open":2581,"high":2532,"low":2581,"close":2582,"change":694,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2582},"2025-05-23",24.02,24.51,0.66,48100,{"date":2586,"open":2550,"high":2587,"low":2588,"close":2534,"change":2589,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2534},"2025-05-22",24.525,24.045,-0.96,-3.79,64700,{"date":2593,"open":2499,"high":2499,"low":2594,"close":2446,"change":604,"percent_change":2595,"volume":1196,"transactions":9,"vwap":2446},"2025-05-21",25.12,-3.25,{"date":2597,"open":2598,"high":2599,"low":2598,"close":2487,"change":1594,"percent_change":811,"volume":2600,"transactions":9,"vwap":2487},"2025-05-20",25.93,26.44,65400,{"date":2602,"open":2603,"high":2604,"low":2450,"close":2605,"change":1436,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2605},"2025-05-19",25.85,25.99,25.92,-2.19,79200,{"date":2609,"open":2610,"high":2611,"low":2265,"close":2612,"change":502,"percent_change":1827,"volume":2613,"transactions":9,"vwap":2612},"2025-05-16",26.45,26.535,26.5,85100,{"date":2615,"open":2424,"high":2616,"low":2603,"close":2417,"change":1135,"percent_change":850,"volume":2617,"transactions":9,"vwap":2417},"2025-05-15",26.37,265400,{"date":2619,"open":2620,"high":2621,"low":2605,"close":2265,"change":34,"percent_change":675,"volume":2622,"transactions":9,"vwap":2265},"2025-05-14",26.040001,26.34,164100,{"date":2624,"open":2625,"high":2626,"low":2625,"close":2419,"change":2627,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2419},"2025-05-13",25.46,26.17,1.04,4.16,26600,{"date":2631,"open":2632,"high":2633,"low":2575,"close":2634,"change":2474,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2634},"2025-05-12",25.059999,25.285,25.01,3.56,15200,{"date":2638,"open":2639,"high":2640,"low":2639,"close":2641,"change":1149,"percent_change":2642,"volume":1281,"transactions":9,"vwap":2641},"2025-05-09",23.49,24.175,24.15,2.77,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":675,"percent_change":1230,"volume":2649,"transactions":9,"vwap":2648},"2025-05-08",23.14,23.61,22.84,23.5,173300,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":1135,"percent_change":1827,"volume":2656,"transactions":9,"vwap":2655},"2025-05-07",22.76,23.014999,22.62,22.77,104600,{"date":2658,"open":2659,"high":2660,"low":2659,"close":2661,"change":186,"percent_change":1736,"volume":2662,"transactions":9,"vwap":2661},"2025-05-06",22.53,22.986,22.65,18400,{"date":2664,"open":2665,"high":2665,"low":2666,"close":2667,"change":957,"percent_change":1027,"volume":2253,"transactions":9,"vwap":2667},"2025-05-05",22.88,22.48,22.52,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":2170,"percent_change":258,"volume":2674,"transactions":9,"vwap":2673},"2025-05-02",23.16,23.27,22.95,23.040001,26300,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":1044,"percent_change":755,"volume":2681,"transactions":9,"vwap":2680},"2025-05-01",22.93,23.1,22.75,22.79,7300,{"date":2683,"open":2652,"high":2652,"low":2684,"close":2685,"change":2686,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2685},"2025-04-30",22.3,22.69,-0.585,-2.51,236300,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":2695,"percent_change":1744,"volume":1854,"transactions":9,"vwap":2694},"2025-04-29",23.26,23.35,23.059999,23.275,0.005,{"date":2697,"open":2693,"high":2698,"low":2699,"close":2671,"change":2700,"percent_change":756,"volume":2701,"transactions":9,"vwap":2671},"2025-04-28",23.4,23.02,0.304,17900,{"date":2703,"open":2704,"high":2705,"low":2704,"close":2706,"change":2707,"percent_change":2708,"volume":2371,"transactions":9,"vwap":2706},"2025-04-25",22.27,22.97,22.966,0.576,2.57,{"date":2710,"open":2711,"high":2712,"low":2711,"close":2713,"change":2714,"percent_change":2708,"volume":942,"transactions":9,"vwap":2713},"2025-04-24",21.79,22.41,22.39,0.56,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":2721,"percent_change":296,"volume":2413,"transactions":9,"vwap":2720},"2025-04-23",22.34,22.42,21.76,21.83,-0.05,{"date":2723,"open":2724,"high":2725,"low":2724,"close":2726,"change":971,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2726},"2025-04-22",21.52,22.12,21.88,3.01,92800,{"date":177,"open":2730,"high":2730,"low":173,"close":2731,"change":2732,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2731},21.56,21.24,-0.32,-1.48,29300]