[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ASCE":3,"homepage-market-summary":26,"stock-historical-ASCE":168},{"ticker":4,"date":5,"profile":6,"quote":11},"ASCE","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Allspring SMID Core 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},33.1,32.78,33.21,32.58,32.76,0.34,1.04,713972.852452,0,36.3096,24.12,40337.89861421154,73.7,312,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"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",[94,99,104,109,114,119,124,129,133,138,143],{"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":112,"price":113,"is_up":84},"Consumer Cycl","XLY",-0.03,108.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":84},"Consumer Staples","XLP",-0.33,80.33,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",1.95,62.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":130,"etf":131,"change":117,"price":132,"is_up":84},"Materials","XLB",48.54,{"name":134,"etf":135,"change":136,"price":137,"is_up":84},"Real Estate","XLRE",-0.56,40.68,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",0.61,39.68,{"name":144,"etf":145,"change":146,"price":147,"is_up":84},"Comm Services","XLC",-0.93,109.94,[149,154,158,163],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":155,"name":156,"price":157,"change":42,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":159,"name":160,"price":161,"change":162,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":164,"name":165,"price":166,"change":167,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":25,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":176},1,1000,{"period_high":21,"period_low":22,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":12,"start_date":175,"end_date":5},40338,12585424.367634,33.71,"2025-07-08",[177,180,188,196,207,217,226,236,246,257,268,276,286,296,305,314,324,334,344,353,363,374,383,391,401,410,419,426,433,442,452,463,473,480,491,502,513,520,529,538,547,556,565,575,583,592,601,611,619,627,635,646,655,663,670,678,686,694,699,706,712,718,725,731,738,746,752,760,765,771,777,782,790,796,804,809,815,822,828,835,843,849,857,864,871,878,884,891,896,903,908,915,923,930,937,945,953,959,966,973,979,986,994,1002,1010,1019,1028,1035,1042,1049,1057,1065,1071,1080,1086,1092,1099,1107,1115,1121,1129,1136,1144,1152,1160,1167,1173,1180,1188,1195,1203,1212,1219,1226,1233,1240,1247,1255,1263,1270,1276,1282,1287,1293,1299,1307,1316,1323,1331,1339,1346,1354,1360,1365,1372,1380,1387,1393,1399,1406,1415,1421,1428,1433,1439,1446,1452,1459,1465,1470,1474,1480,1485,1491,1495,1498,1505,1513,1520,1528,1537,1543,1547,1551,1557,1564,1571,1575,1580,1584,1588,1595,1597,1601,1607,1612,1618,1624,1631,1638,1643,1649,1655,1661,1667,1672,1676,1680,1687,1693,1700,1707,1713,1721,1728,1736,1744,1749,1755,1762,1765,1772,1777,1783,1789,1794,1799,1806,1813,1818,1823,1830,1839,1845,1849,1853,1860,1867,1874,1879,1884,1890,1895,1900,1905,1911,1917,1924,1928,1931,1935,1942,1947,1950,1955,1960,1965,1969,1974,1979,1984,1989,1994,2000,2005,2011,2018,2023,2029,2034,2037,2042,2045,2051,2059,2064,2071,2075,2081,2087,2095,2103,2110,2116,2122,2127,2131,2137,2144,2151,2157,2166,2171,2177,2183,2189,2195,2201,2207,2215,2219,2223,2227,2233,2240,2245,2252,2257,2262,2266,2270,2276],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},1060,33.0403,{"date":181,"open":182,"high":182,"low":16,"close":16,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-30",33.01,-0.34,-1.03,370394.49,515,32.9356,{"date":189,"open":190,"high":12,"low":191,"close":12,"change":102,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-29",33.03,32.72,0.33,178551.5142,509,32.8217,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-28",33.19,33.26,32.84,32.99,-0.4198,-1.26,57094.15,338,33.0346,{"date":208,"open":209,"high":210,"low":14,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-25",33.43,33.46,33.4098,-0.1402,-0.42,66680.7157,458,33.3417,{"date":218,"open":219,"high":220,"low":221,"close":220,"change":62,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-24",33.09,33.55,32.96,1.24,132033.3384,380,33.15,{"date":227,"open":228,"high":229,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-23",33.69,33.7972,33.14,-0.74,-2.18,97000.9579,467,33.3289,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":68,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-22",34.04,34.08,33.616332,33.88,0.15,338029.5482,663,33.7886,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-21",33.92,33.98,33.7312,33.83,0.2211,0.66,38181.1662,266,33.9095,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-18",33.61,33.6561,33.5,33.6089,-0.1811,-0.54,217056.162838,302,33.5453,{"date":269,"open":270,"high":270,"low":228,"close":271,"change":242,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-17",34.14,33.79,0.45,128300.7578,315,33.8582,{"date":277,"open":278,"high":238,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-16",33.66,33.315,33.64,0.08,0.24,53617.9031,323,33.6734,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":136,"volume":293,"transactions":294,"vwap":295},"2026-09-15",33.84,35.07,33.49,33.56,-0.19,381134.3115,308,33.5203,{"date":297,"open":239,"high":298,"low":299,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-14",34.155,33.75,-0.62,-1.8,77628.8146,319,34.0402,{"date":306,"open":307,"high":307,"low":308,"close":309,"change":242,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-11",34.59,34.31,34.37,0.44,67088.8464,382,34.397,{"date":315,"open":309,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-10",34.46,34.17,34.22,-0.38,-1.1,65633.8457,271,34.3117,{"date":325,"open":326,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-09",34.84,34.582,34.6,-0.3,-0.86,44978.258358,301,34.6824,{"date":335,"open":336,"high":337,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-08",34.99,35.1,34.9,-0.13,-0.37,68668.1966,259,35.0142,{"date":345,"open":346,"high":347,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-04",34.69,35.03,0.21,0.6,56847.6706,189,34.9278,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":192,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-03",34.76,34.919,34.6096,34.82,0.96,32891.2429,203,34.8067,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-02",34.44,34.605,34.38,34.49,0.12,0.35,48238.2295,267,34.5107,{"date":375,"open":376,"high":377,"low":378,"close":309,"change":183,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-01",34.45,34.678,34.33,-0.98,32227.9232,243,34.4418,{"date":384,"open":358,"high":358,"low":385,"close":386,"change":387,"percent_change":90,"volume":388,"transactions":389,"vwap":390},"2026-08-31",34.6229,34.71,-0.245,159017.114,325,34.6726,{"date":392,"open":393,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-28",35.65,34.93,34.955,-0.465,-1.31,113593.9525,361,35.1178,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":339,"percent_change":340,"volume":407,"transactions":408,"vwap":409},"2026-08-27",35.33,35.525,35.31,35.42,84659.4359,434,35.4215,{"date":411,"open":412,"high":413,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-26",35.13,35.55,0.56,1.6,67655.0891,229,35.2997,{"date":420,"open":336,"high":336,"low":421,"close":336,"change":422,"percent_change":253,"volume":423,"transactions":424,"vwap":425},"2026-08-25",34.7899,0.23,36214.1662,210,34.8605,{"date":427,"open":326,"high":326,"low":428,"close":355,"change":429,"percent_change":430,"volume":431,"transactions":372,"vwap":432},"2026-08-24",34.669,-0.1764,-0.5,64847.362268,34.7642,{"date":434,"open":435,"high":336,"low":436,"close":437,"change":438,"percent_change":76,"volume":439,"transactions":440,"vwap":441},"2026-08-21",34.90936,34.83,34.9364,0.3764,40816.9076,208,34.9455,{"date":443,"open":444,"high":445,"low":365,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-20",34.58,34.75,34.56,-0.21,-0.6,67412.3962,297,34.5803,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-19",35.15,35.2,34.74,34.77,-0.35,-1,66184.137751,357,34.8572,{"date":464,"open":465,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-18",35.25,34.85,35.12,-0.08,-0.23,81795.0342,230,35.0184,{"date":474,"open":475,"high":476,"low":455,"close":455,"change":477,"percent_change":264,"volume":478,"transactions":372,"vwap":479},"2026-08-17",35.32,35.545,-0.1897,32024.9392,35.4547,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-14",35.09,35.395,35.065,35.3897,0.3047,0.87,21648.3015,197,35.2918,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-13",35.26,35.315,35.08,35.085,-0.043,-0.12,67181.3015,291,35.1775,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-12",35.21,35.258,35.0499,35.128,0.248,0.71,53632.0915,287,35.1379,{"date":514,"open":515,"high":504,"low":516,"close":516,"change":498,"percent_change":183,"volume":517,"transactions":518,"vwap":519},"2026-08-11",35.14,34.88,63976.793243,274,35.0463,{"date":521,"open":504,"high":522,"low":523,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-10",35.268,35,-0.2255,-0.64,122053.2482,420,35.116,{"date":530,"open":482,"high":21,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-07",35.01,35.2255,0.5755,1.66,95038.5752,523,35.2082,{"date":539,"open":289,"high":540,"low":541,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-06",35.27,34.65,-0.59,-1.67,67011.0742,437,34.925,{"date":548,"open":549,"high":550,"low":551,"close":551,"change":552,"percent_change":112,"volume":553,"transactions":554,"vwap":555},"2026-08-05",35.43,35.68,35.24,-0.01,69076.1932,474,35.4707,{"date":557,"open":558,"high":559,"low":558,"close":465,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-04",34.87,35.37,0.4498,1.29,106762.7204,453,35.2178,{"date":566,"open":567,"high":568,"low":569,"close":568,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-03",34.3,34.8002,34.23,0.7002,2.05,78335.944524,398,34.6698,{"date":576,"open":317,"high":577,"low":578,"close":579,"change":20,"percent_change":20,"volume":580,"transactions":581,"vwap":582},"2026-07-31",34.545,33.735,34.1,60104.6224,347,34.0515,{"date":584,"open":585,"high":586,"low":220,"close":579,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-30",33.7,34.11,0.84,2.53,41775.5694,344,33.8469,{"date":593,"open":594,"high":251,"low":595,"close":199,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-29",33.6,33.11,-0.4027,-1.2,71529.8253,497,33.3838,{"date":602,"open":603,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-28",33.67,33.25,33.6627,-0.4173,-1.22,177247.4774,331,33.5154,{"date":612,"open":613,"high":239,"low":614,"close":239,"change":615,"percent_change":616,"volume":617,"transactions":284,"vwap":618},"2026-07-27",33.95,33.41,0.43,1.28,69308.4077,33.6404,{"date":620,"open":249,"high":621,"low":622,"close":622,"change":623,"percent_change":430,"volume":624,"transactions":625,"vwap":626},"2026-07-24",34.02,33.65,-0.17,76646.7434,442,33.8433,{"date":628,"open":629,"high":270,"low":622,"close":630,"change":329,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-23",33.91,33.82,-0.88,847745.7914,421,33.7813,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-22",34.24,34.42,34.09,34.12,-0.3103,-0.9,91865.5272,354,34.2483,{"date":647,"open":648,"high":365,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-21",34,34.4303,0.6944,2.06,64127.7761,219,34.3249,{"date":656,"open":251,"high":648,"low":657,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-20",33.7359,0.0459,0.14,26040.7287,194,33.8862,{"date":664,"open":594,"high":241,"low":261,"close":228,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-17",-0.302,-0.89,36591.0057,182,33.7381,{"date":671,"open":672,"high":672,"low":673,"close":674,"change":552,"percent_change":112,"volume":675,"transactions":676,"vwap":677},"2026-07-16",34.34,33.94,33.992,44118.7471,255,34.0546,{"date":679,"open":680,"high":270,"low":299,"close":681,"change":682,"percent_change":90,"volume":683,"transactions":684,"vwap":685},"2026-07-15",34.03,34.002,-0.238,38751.7471,228,33.9335,{"date":687,"open":688,"high":637,"low":288,"close":637,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-14",34.05,0.49,1.45,31731.7971,191,33.8924,{"date":695,"open":648,"high":648,"low":278,"close":299,"change":458,"percent_change":184,"volume":696,"transactions":697,"vwap":698},"2026-07-13",23550.9271,187,33.8412,{"date":700,"open":701,"high":701,"low":613,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-07-10",34.29,34.099998,-0.167,-0.49,29500,{"date":707,"open":640,"high":376,"low":640,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-07-09",34.267,0.487,1.44,53300,{"date":713,"open":629,"high":648,"low":714,"close":715,"change":716,"percent_change":397,"volume":717,"transactions":9,"vwap":715},"2026-07-08",33.54,33.78,-0.45,309100,{"date":719,"open":720,"high":346,"low":721,"close":569,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":569},"2026-07-07",34.54,34.049999,-0.36,-1.04,39000,{"date":726,"open":727,"high":728,"low":727,"close":307,"change":167,"percent_change":729,"volume":730,"transactions":9,"vwap":307},"2026-07-06",34.25,34.95,1.23,25700,{"date":732,"open":733,"high":733,"low":734,"close":317,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":317},"2026-07-02",34.96,33.86,-0.52,-1.5,10300,{"date":739,"open":740,"high":741,"low":742,"close":346,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":346},"2026-07-01",34.78,34.97,34.57,-0.4,-1.14,79200,{"date":747,"open":748,"high":467,"low":748,"close":482,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":482},"2026-06-30",34.72,0.522,1.51,67000,{"date":753,"open":754,"high":456,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-29",34.7,34.19,34.568,-0.092,-0.27,55100,{"date":761,"open":328,"high":516,"low":762,"close":763,"change":623,"percent_change":704,"volume":764,"transactions":9,"vwap":763},"2026-06-26",34.5,34.66,32600,{"date":766,"open":394,"high":455,"low":767,"close":436,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":436},"2026-06-25",34.64,0.306,0.89,33100,{"date":772,"open":457,"high":338,"low":773,"close":774,"change":775,"percent_change":282,"volume":776,"transactions":9,"vwap":774},"2026-06-24",34.4,34.524,0.084,26700,{"date":778,"open":567,"high":558,"low":702,"close":365,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":365},"2026-06-23",-0.78,-2.21,35400,{"date":783,"open":784,"high":785,"low":786,"close":785,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":785},"2026-06-22",34.81,35.22,34.63,0.563,1.62,36100,{"date":791,"open":784,"high":784,"low":792,"close":793,"change":794,"percent_change":571,"volume":795,"transactions":9,"vwap":793},"2026-06-18",34.41,34.657,0.697,19100,{"date":797,"open":798,"high":799,"low":800,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-17",34.67,35.049999,33.96,-0.99,-2.83,38000,{"date":805,"open":799,"high":289,"low":762,"close":728,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":728},"2026-06-16",-0.05,-0.14,71500,{"date":810,"open":811,"high":811,"low":436,"close":523,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":523},"2026-06-15",35.099998,0.38,1.1,104100,{"date":816,"open":446,"high":558,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-12",34.52,34.62,0.22,0.64,40800,{"date":823,"open":824,"high":638,"low":824,"close":773,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":773},"2026-06-11",33.629,1.2,3.61,28300,{"date":829,"open":830,"high":613,"low":831,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-10",33.9,33.2,-0.137,-0.41,28100,{"date":836,"open":585,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-09",33.81,32.42,33.337,0.437,1.33,133600,{"date":844,"open":845,"high":595,"low":846,"close":847,"change":242,"percent_change":848,"volume":730,"transactions":9,"vwap":847},"2026-06-08",32.85,32.79,32.9,0.46,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":735,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-05",33.049999,33.07,32.335,32.75,-1.56,21200,{"date":858,"open":859,"high":614,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-04",32.74,33.27,0.47,1.43,73300,{"date":865,"open":866,"high":867,"low":868,"close":866,"change":869,"percent_change":319,"volume":870,"transactions":9,"vwap":866},"2026-06-03",32.8,32.82,32.49,-0.126,168200,{"date":872,"open":873,"high":874,"low":873,"close":875,"change":876,"percent_change":272,"volume":877,"transactions":9,"vwap":875},"2026-06-02",32.64,32.98,32.926,0.146,11100,{"date":879,"open":873,"high":880,"low":881,"close":13,"change":882,"percent_change":812,"volume":883,"transactions":9,"vwap":13},"2026-06-01",32.835,32.45,0.123,27100,{"date":885,"open":886,"high":13,"low":887,"close":888,"change":889,"percent_change":292,"volume":890,"transactions":9,"vwap":888},"2026-05-29",32.77,32.43,32.657,-0.063,33900,{"date":892,"open":893,"high":200,"low":881,"close":191,"change":894,"percent_change":498,"volume":895,"transactions":9,"vwap":191},"2026-05-28",32.7,-0.04,15700,{"date":897,"open":854,"high":898,"low":899,"close":16,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":16},"2026-05-27",32.93,32.68,-0.06,-0.18,20400,{"date":904,"open":899,"high":867,"low":905,"close":867,"change":272,"percent_change":906,"volume":907,"transactions":9,"vwap":867},"2026-05-26",32.61,1.39,21000,{"date":909,"open":910,"high":911,"low":912,"close":911,"change":812,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-05-22",32.23,32.37,32.09,1.19,31700,{"date":916,"open":917,"high":918,"low":917,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-05-21",31.55,32.040001,31.99,0.217,0.68,21300,{"date":924,"open":925,"high":926,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-20",31.13,31.773,0.797,2.57,13200,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":379,"volume":737,"transactions":9,"vwap":935},"2026-05-19",30.9,31.21,30.81,30.976,-0.307,{"date":938,"open":939,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-18",31.58,31.12,31.283,-0.237,-0.75,27600,{"date":946,"open":947,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-15",31.73,31.41,31.52,-0.61,-1.9,14800,{"date":954,"open":910,"high":910,"low":955,"close":956,"change":68,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-05-14",31.955,32.13,0.16,42600,{"date":960,"open":956,"high":961,"low":962,"close":963,"change":807,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-05-13",32.35,31.78,32.080002,-0.43,21700,{"date":967,"open":968,"high":969,"low":970,"close":969,"change":971,"percent_change":330,"volume":972,"transactions":9,"vwap":969},"2026-05-12",32.14,32.22,31.79,-0.28,17600,{"date":974,"open":975,"high":975,"low":976,"close":976,"change":977,"percent_change":91,"volume":978,"transactions":9,"vwap":976},"2026-05-11",32.97,32.5,-0.065,101100,{"date":980,"open":881,"high":981,"low":982,"close":981,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":981},"2026-05-08",32.565,32.36,0.275,0.85,21100,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":329,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-05-07",32.65,32.69,32.21,32.29,-0.92,10800,{"date":995,"open":996,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-06",32.66,32.2,32.59,0.361,1.12,26800,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-05",31.95,32.28,32.229,1.103,3.54,44800,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-04",31.23,31.48,31.11,31.126,-0.075,-0.24,11800,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-01",31.16,31.276,31.14,31.201,-0.035,-0.11,10200,{"date":1029,"open":1030,"high":1031,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-04-30",30.73,31.236,0.706,2.31,37400,{"date":1036,"open":1037,"high":1037,"low":1038,"close":1039,"change":623,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-04-29",30.67,30.34,30.53,-0.55,7000,{"date":1043,"open":934,"high":934,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-04-28",30.57,30.7,-0.301,-0.97,4800,{"date":1050,"open":1051,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-04-27",31.66,30.95,31.00099945,-0.246,-0.79,10600,{"date":1058,"open":1059,"high":1060,"low":1059,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-04-24",30.91,31.25,31.247,0.234,0.75,16300,{"date":1066,"open":1067,"high":1067,"low":1068,"close":1069,"change":703,"percent_change":264,"volume":1070,"transactions":9,"vwap":1069},"2026-04-23",31.29,30.66,31.013,20100,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-04-22",31.37,31.38,31.08,31.18,0.1,0.32,27000,{"date":1081,"open":1082,"high":1082,"low":1083,"close":1075,"change":1084,"percent_change":801,"volume":1085,"transactions":9,"vwap":1075},"2026-04-21",31.67,31,-0.31,64200,{"date":1087,"open":1088,"high":1089,"low":1012,"close":1089,"change":242,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-04-20",31.24,31.39,0.48,6300,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1088,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1088},"2026-04-17",30.89,31.34,0.7,2.29,16000,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1102,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1102},"2026-04-16",30.47,30.54,30.35,0.09,0.3,23600,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":162,"volume":1114,"transactions":9,"vwap":1112},"2026-04-15",30.49,30.61,30.37,30.45,0.01,7700,{"date":1116,"open":1117,"high":1044,"low":1117,"close":1118,"change":1119,"percent_change":769,"volume":1120,"transactions":9,"vwap":1118},"2026-04-14",30.36,30.44,0.27,20300,{"date":1122,"open":1123,"high":1124,"low":1123,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-13",29.63,30.2,30.17,0.478,1.61,7500,{"date":1130,"open":1131,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":300,"volume":1135,"transactions":9,"vwap":1133},"2026-04-10",29.883,29.66,29.692,-0.185,12700,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":349,"volume":1143,"transactions":9,"vwap":1141},"2026-04-09",29.79,30.049999,29.6,29.877,0.177,13400,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1027,"transactions":9,"vwap":1149},"2026-04-08",29.71,29.9,29.43,29.7,0.91,3.16,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":348,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-04-07",28.61,28.85,28.55,28.79,0.73,5400,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1163,"change":242,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-06",28.46,28.58,28.39,0.53,12800,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1170,"change":348,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-04-02",27.68,28.43,0.74,7900,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1177,"change":42,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-04-01",28.38,28.485,28.22,1.11,6600,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1183,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1183},"2026-03-31",27.32,27.91,27.28,1.06,3.95,7800,{"date":1189,"open":1190,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":379,"volume":1194,"transactions":9,"vwap":1192},"2026-03-30",27.51,26.8,26.85,-0.265,11700,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1079,"transactions":9,"vwap":1200},"2026-03-27",27.34,27.36,27,27.115,-0.365,-1.33,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-03-26",27.87,28.030001,27.465,27.48,-0.644,-2.29,31000,{"date":1213,"open":1214,"high":1215,"low":1214,"close":1216,"change":1217,"percent_change":76,"volume":1218,"transactions":9,"vwap":1216},"2026-03-25",27.95,28.2,28.124,0.304,49700,{"date":1220,"open":1221,"high":1222,"low":1221,"close":1223,"change":615,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-03-24",27.17,27.86,27.82,1.57,18400,{"date":1227,"open":1228,"high":1229,"low":1182,"close":1230,"change":921,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-03-23",27.56,27.75,27.39,2.55,27200,{"date":1234,"open":1235,"high":1235,"low":1236,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-03-20",27.13,26.71,-0.555,-2.04,44600,{"date":1241,"open":1199,"high":1242,"low":1243,"close":1244,"change":1142,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-03-19",27.3,26.895,27.265,0.65,3200,{"date":1248,"open":1249,"high":1197,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-03-18",27.26,27.08,27.087999,-0.195,-0.71,12300,{"date":1256,"open":1257,"high":1230,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-17",27.24,27.21,27.283,0.233,0.86,9300,{"date":1264,"open":1265,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1185,"volume":1269,"transactions":9,"vwap":1267},"2026-03-16",27.334,27.030001,27.049999,0.285,7200,{"date":1271,"open":1266,"high":1266,"low":1272,"close":1273,"change":1274,"percent_change":950,"volume":1275,"transactions":9,"vwap":1273},"2026-03-13",26.7,26.765,-0.165,11600,{"date":1277,"open":1278,"high":1257,"low":1279,"close":1280,"change":1040,"percent_change":1281,"volume":737,"transactions":9,"vwap":1280},"2026-03-12",27.02,26.92,26.93,-2,{"date":1283,"open":1284,"high":1285,"low":1197,"close":1208,"change":20,"percent_change":20,"volume":1286,"transactions":9,"vwap":1208},"2026-03-11",27.42,27.58,14700,{"date":1288,"open":1289,"high":1290,"low":1208,"close":1208,"change":1291,"percent_change":117,"volume":1292,"transactions":9,"vwap":1208},"2026-03-10",27.59,27.92,-0.09,13800,{"date":1294,"open":1295,"high":1296,"low":1295,"close":1296,"change":1297,"percent_change":561,"volume":1298,"transactions":9,"vwap":1296},"2026-03-09",26.32,27.57,0.352,30100,{"date":1300,"open":1257,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-06",27.35,27.105,27.218,-0.553,-1.99,25800,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-05",28.040001,28.12,27.54,27.771,-0.361,-1.28,37000,{"date":1317,"open":1318,"high":1319,"low":1318,"close":1320,"change":1321,"percent_change":1078,"volume":1322,"transactions":9,"vwap":1320},"2026-03-04",28.07,28.33,28.132,0.089,18300,{"date":1324,"open":1325,"high":1326,"low":1325,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-03",27.22,28.18,28.042999,-0.397,-1.4,20000,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":848,"volume":1338,"transactions":9,"vwap":1336},"2026-03-02",28.27,28.5,28.23,28.44,0.131,9500,{"date":1340,"open":1341,"high":1341,"low":1342,"close":1343,"change":950,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-02-27",28.395,28.128,28.309,-2.11,6500,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":631,"volume":1353,"transactions":9,"vwap":1351},"2026-02-26",28.76,28.94,28.59,28.919,-0.256,80300,{"date":1355,"open":1356,"high":1357,"low":1356,"close":1358,"change":1359,"percent_change":169,"volume":1159,"transactions":9,"vwap":1358},"2026-02-25",28.95,29.26,29.175,0.29,{"date":1361,"open":1162,"high":1349,"low":1162,"close":1362,"change":1363,"percent_change":862,"volume":1364,"transactions":9,"vwap":1362},"2026-02-24",28.885,0.406,14200,{"date":1366,"open":1157,"high":1157,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-02-23",28.295,28.479,-0.611,-2.1,17400,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":282,"volume":1379,"transactions":9,"vwap":1377},"2026-02-20",28.97,29.13,28.86,29.09,0.07,17800,{"date":1381,"open":1155,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":339,"volume":1386,"transactions":9,"vwap":1384},"2026-02-19",32.41,28.77,29.02,-0.038,45500,{"date":1388,"open":1389,"high":1389,"low":1390,"close":1391,"change":1337,"percent_change":272,"volume":1392,"transactions":9,"vwap":1391},"2026-02-18",29.25,28.91,29.058001,10400,{"date":1394,"open":1395,"high":1356,"low":1336,"close":1396,"change":1397,"percent_change":1245,"volume":1398,"transactions":9,"vwap":1396},"2026-02-17",28.62,28.927,0.187,25900,{"date":1400,"open":1401,"high":1402,"low":1401,"close":1403,"change":689,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-02-13",28.049999,28.8,28.74,1.73,8500,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-02-12",28.99,29.030001,28.14,28.25,-0.466,-1.62,13900,{"date":1416,"open":1417,"high":1418,"low":1417,"close":1418,"change":1419,"percent_change":758,"volume":1420,"transactions":9,"vwap":1418},"2026-02-11",28.405,28.716,-0.077,5800,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1425,"change":1426,"percent_change":950,"volume":1427,"transactions":9,"vwap":1425},"2026-02-10",28.951,29.049999,28.793,-0.177,9400,{"date":1429,"open":1430,"high":1431,"low":1430,"close":1374,"change":20,"percent_change":20,"volume":1432,"transactions":9,"vwap":1374},"2026-02-09",28.89,29.12,8800,{"date":1434,"open":1435,"high":1436,"low":1435,"close":1374,"change":1178,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1374},"2026-02-06",28.505,29,3.98,20600,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1222,"change":1017,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1222},"2026-02-05",28.059999,28.115,27.77,-0.85,25400,{"date":1447,"open":1319,"high":1448,"low":1449,"close":1450,"change":806,"percent_change":901,"volume":1451,"transactions":9,"vwap":1450},"2026-02-04",28.4,27.76,28.1,6200,{"date":1453,"open":1454,"high":1454,"low":1455,"close":1456,"change":183,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-02-03",28.56,27.89,28.15,-1.19,9900,{"date":1460,"open":1461,"high":1154,"low":1333,"close":1462,"change":1463,"percent_change":127,"volume":1464,"transactions":9,"vwap":1462},"2026-02-02",28.28,28.49,0.28,22400,{"date":1466,"open":1454,"high":1454,"low":1401,"close":1467,"change":264,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-01-30",28.21,-1.88,32500,{"date":1471,"open":1154,"high":1472,"low":1473,"close":1472,"change":282,"percent_change":587,"volume":1106,"transactions":9,"vwap":1472},"2026-01-29",28.75,28.24,{"date":1475,"open":1476,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":329,"volume":877,"transactions":9,"vwap":1478},"2026-01-28",28.645,28.48,28.51,-0.086,{"date":1481,"open":1478,"high":1482,"low":1336,"close":1483,"change":1484,"percent_change":1119,"volume":972,"transactions":9,"vwap":1483},"2026-01-27",28.6,28.596,0.076,{"date":1486,"open":1487,"high":1487,"low":1162,"close":1488,"change":1378,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2026-01-26",28.63,28.52,0.25,11300,{"date":1492,"open":1156,"high":1156,"low":1493,"close":1494,"change":329,"percent_change":723,"volume":1114,"transactions":9,"vwap":1494},"2026-01-23",28.31,28.45,{"date":1496,"open":1356,"high":1356,"low":1497,"close":1472,"change":508,"percent_change":487,"volume":1458,"transactions":9,"vwap":1472},"2026-01-22",28.66,{"date":1499,"open":1500,"high":1501,"low":1456,"close":1502,"change":1503,"percent_change":1504,"volume":1018,"transactions":9,"vwap":1502},"2026-01-21",28.3,28.54,28.502,0.371,1.32,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-01-20",28.01,28.404,28.131,-0.367,-1.29,69300,{"date":1514,"open":1515,"high":1497,"low":1516,"close":1517,"change":1518,"percent_change":292,"volume":1519,"transactions":9,"vwap":1517},"2026-01-16",28.53,28.35,28.498,-0.053,18700,{"date":1521,"open":1522,"high":1523,"low":1522,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-01-15",28.409,28.68,28.551,0.377,1.34,4600,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-01-14",28.17,28.26,27.98,28.174,-0.044,-0.16,5500,{"date":1538,"open":1493,"high":1164,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":929,"transactions":9,"vwap":1540},"2026-01-13",28.19,28.218,0.006,0.02,{"date":1544,"open":1441,"high":1411,"low":1532,"close":1545,"change":1546,"percent_change":281,"volume":1091,"transactions":9,"vwap":1545},"2026-01-12",28.212,0.022,{"date":1548,"open":1410,"high":1177,"low":1549,"close":1539,"change":1119,"percent_change":1550,"volume":1262,"transactions":9,"vwap":1539},"2026-01-09",27.93,0.97,{"date":1552,"open":1443,"high":1553,"low":1554,"close":1290,"change":1077,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1290},"2026-01-08",28.64,27.745,0.36,146800,{"date":1558,"open":1559,"high":1559,"low":1560,"close":1223,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1223},"2026-01-07",27.84,27.527,-0.027,-0.1,23300,{"date":1565,"open":1566,"high":1205,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1420,"transactions":9,"vwap":1568},"2026-01-06",27.43,27.4,27.847,0.317,1.15,{"date":1572,"open":1301,"high":1285,"low":1301,"close":1573,"change":1574,"percent_change":561,"volume":1114,"transactions":9,"vwap":1573},"2026-01-05",27.53,0.351,{"date":1576,"open":1278,"high":1577,"low":1280,"close":1577,"change":1578,"percent_change":1579,"volume":1420,"transactions":9,"vwap":1577},"2026-01-02",27.179,0.349,1.3,{"date":1581,"open":1582,"high":1582,"low":1583,"close":1583,"change":735,"percent_change":951,"volume":1275,"transactions":9,"vwap":1583},"2025-12-31",27.045,26.83,{"date":1585,"open":1586,"high":1586,"low":1301,"close":1301,"change":340,"percent_change":1202,"volume":1587,"transactions":9,"vwap":1301},"2025-12-30",27.669,7400,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":469,"percent_change":1594,"volume":1392,"transactions":9,"vwap":1593},"2025-12-29",27.71,27.73,27.67,27.72,-0.82,{"date":1596,"open":1507,"high":1507,"low":1183,"close":1214,"change":806,"percent_change":901,"volume":1451,"transactions":9,"vwap":1214},"2025-12-26",{"date":1598,"open":1599,"high":1600,"low":1549,"close":1600,"change":369,"percent_change":615,"volume":1179,"transactions":9,"vwap":1600},"2025-12-24",27.96,28,{"date":1602,"open":1599,"high":1599,"low":1223,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2025-12-23",27.88,-0.132,-0.47,12400,{"date":1608,"open":1609,"high":1410,"low":1609,"close":1610,"change":1611,"percent_change":487,"volume":1427,"transactions":9,"vwap":1610},"2025-12-22",27.97,28.011999,0.242,{"date":1613,"open":1169,"high":1614,"low":1169,"close":1443,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1443},"2025-12-19",27.78,0.313,1.14,6400,{"date":1619,"open":1230,"high":1289,"low":1620,"close":1621,"change":1622,"percent_change":616,"volume":1623,"transactions":9,"vwap":1621},"2025-12-18",27.375,27.457,0.347,9000,{"date":1625,"open":1626,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":833,"volume":1630,"transactions":9,"vwap":1628},"2025-12-17",27.46,27.07,27.11,-0.112,22200,{"date":1632,"open":1633,"high":1634,"low":1633,"close":1635,"change":1636,"percent_change":704,"volume":1637,"transactions":9,"vwap":1635},"2025-12-16",26.64,27.37,27.222,-0.134,6800,{"date":1639,"open":1190,"high":1573,"low":1640,"close":1640,"change":1641,"percent_change":1084,"volume":1642,"transactions":9,"vwap":1640},"2025-12-15",27.356,-0.084,2100,{"date":1644,"open":1645,"high":1645,"low":1646,"close":1646,"change":213,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2025-12-12",27.85,27.44,-1.51,5200,{"date":1650,"open":1651,"high":1652,"low":1651,"close":1222,"change":1119,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1222},"2025-12-11",27.61,27.9,0.98,11400,{"date":1656,"open":1325,"high":1657,"low":1325,"close":1289,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1289},"2025-12-10",27.66,0.4,1.47,1900,{"date":1662,"open":1266,"high":1663,"low":1266,"close":1664,"change":1665,"percent_change":894,"volume":1666,"transactions":9,"vwap":1664},"2025-12-09",27.31,27.19,-0.011,12100,{"date":1668,"open":1182,"high":1182,"low":1669,"close":1669,"change":1670,"percent_change":704,"volume":1671,"transactions":9,"vwap":1669},"2025-12-08",27.201,-0.133,5100,{"date":1673,"open":1182,"high":1265,"low":1674,"close":1265,"change":1675,"percent_change":1113,"volume":170,"transactions":9,"vwap":1265},"2025-12-05",27.27,0.004,{"date":1677,"open":1235,"high":1198,"low":1235,"close":1678,"change":153,"percent_change":253,"volume":1679,"transactions":9,"vwap":1678},"2025-12-04",27.33,2600,{"date":1681,"open":1682,"high":1683,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2025-12-03",26.86,27.15,0.442,1.65,3300,{"date":1688,"open":1689,"high":1689,"low":1690,"close":1690,"change":1691,"percent_change":819,"volume":1692,"transactions":9,"vwap":1690},"2025-12-02",26.94,26.708,0.058,3700,{"date":1694,"open":1695,"high":1696,"low":1695,"close":1697,"change":1698,"percent_change":964,"volume":1699,"transactions":9,"vwap":1697},"2025-12-01",26.6,26.81,26.65,-0.116,5000,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1704,"change":1705,"percent_change":1555,"volume":1706,"transactions":9,"vwap":1704},"2025-11-28",26.78,26.82,26.766,0.096,700,{"date":1708,"open":1709,"high":1583,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1114,"transactions":9,"vwap":1710},"2025-11-26",26.63,26.67,0.37,1.41,{"date":1714,"open":1715,"high":1716,"low":1715,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2025-11-25",25.7,26.34,26.3,0.67,2.61,17300,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":62,"percent_change":1727,"volume":1606,"transactions":9,"vwap":1726},"2025-11-24",25.31,25.66,25.29,25.63,1.63,{"date":1729,"open":1730,"high":1731,"low":1730,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2025-11-21",24.74,25.33,25.22,0.573,2.32,3400,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2025-11-20",25.509,25.56,24.647,-0.383,-1.53,8100,{"date":1745,"open":1746,"high":1732,"low":1747,"close":1747,"change":1562,"percent_change":743,"volume":1748,"transactions":9,"vwap":1747},"2025-11-19",25.18,25.030001,2900,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1542,"percent_change":281,"volume":1686,"transactions":9,"vwap":1754},"2025-11-18",25.040001,25.283,24.94,25.13,{"date":1756,"open":1757,"high":1758,"low":1751,"close":1759,"change":716,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-11-17",25.559,25.64,25.11,-1.76,4300,{"date":1763,"open":1732,"high":1724,"low":1732,"close":1739,"change":1113,"percent_change":49,"volume":1764,"transactions":9,"vwap":1739},"2025-11-14",11900,{"date":1766,"open":1767,"high":1767,"low":1768,"close":1769,"change":525,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2025-11-13",25.87,25.49,25.55,-2.44,8600,{"date":1773,"open":1717,"high":1717,"low":1774,"close":1775,"change":1077,"percent_change":812,"volume":1776,"transactions":9,"vwap":1775},"2025-11-12",26.18,26.19,3600,{"date":1778,"open":1779,"high":1779,"low":1780,"close":1781,"change":1535,"percent_change":950,"volume":1782,"transactions":9,"vwap":1781},"2025-11-11",26.17,26.040001,26.09,4400,{"date":1784,"open":1785,"high":1716,"low":1786,"close":1787,"change":1555,"percent_change":906,"volume":1788,"transactions":9,"vwap":1787},"2025-11-10",26.24,26.049999,26.25,7100,{"date":1790,"open":1791,"high":1792,"low":1791,"close":1792,"change":282,"percent_change":1793,"volume":1735,"transactions":9,"vwap":1792},"2025-11-07",25.48,25.89,0.94,{"date":1795,"open":1796,"high":1796,"low":1797,"close":1797,"change":300,"percent_change":1798,"volume":1405,"transactions":9,"vwap":1797},"2025-11-06",26.056999,25.65,-2.36,{"date":1800,"open":1801,"high":1802,"low":1801,"close":1803,"change":1804,"percent_change":1805,"volume":1246,"transactions":9,"vwap":1803},"2025-11-05",25.93,26.28,26.27,0.55,2.14,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1810,"change":340,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-11-04",25.78,25.96,25.72,-1.42,7300,{"date":1814,"open":1815,"high":1815,"low":1816,"close":1781,"change":292,"percent_change":1817,"volume":1172,"transactions":9,"vwap":1781},"2025-11-03",26.38,25.98,-0.72,{"date":1819,"open":1820,"high":1821,"low":1820,"close":1802,"change":192,"percent_change":1822,"volume":1666,"transactions":9,"vwap":1802},"2025-10-31",26.01,26.29,1.27,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1827,"change":1828,"percent_change":1829,"volume":1637,"transactions":9,"vwap":1827},"2025-10-30",26.4,26.44,25.95,-0.48,-1.82,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-10-29",26.583,26.72,26.42,26.43,-0.07,-0.26,12500,{"date":1840,"open":1835,"high":1841,"low":1835,"close":1842,"change":901,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-10-28",26.57,26.5,-0.67,5900,{"date":1846,"open":1583,"high":1192,"low":1847,"close":1848,"change":281,"percent_change":1105,"volume":1345,"transactions":9,"vwap":1848},"2025-10-27",26.607,26.68,{"date":1850,"open":1272,"high":1851,"low":1852,"close":1695,"change":1359,"percent_change":813,"volume":1120,"transactions":9,"vwap":1695},"2025-10-24",26.73,26.578,{"date":1854,"open":1855,"high":1856,"low":1855,"close":1857,"change":848,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-10-23",26.059999,26.331,26.31,1.78,106500,{"date":1861,"open":1820,"high":1820,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-10-22",25.68,25.85,-0.291,-1.11,251900,{"date":1868,"open":1780,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":422,"volume":1873,"transactions":9,"vwap":1871},"2025-10-21",26.15,25.92,26.141,0.061,191100,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1876,"change":1489,"percent_change":1550,"volume":1686,"transactions":9,"vwap":1876},"2025-10-20",26.08,26.1,25.94,{"date":1880,"open":1881,"high":1882,"low":1739,"close":1882,"change":775,"percent_change":192,"volume":1883,"transactions":9,"vwap":1882},"2025-10-17",25.714,25.83,33500,{"date":1885,"open":1869,"high":1869,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":1671,"transactions":9,"vwap":1887},"2025-10-16",25.71,25.746,-0.44,-1.68,{"date":1891,"open":1821,"high":1821,"low":1892,"close":1893,"change":1894,"percent_change":222,"volume":1159,"transactions":9,"vwap":1893},"2025-10-15",26.02,26.186,0.321,{"date":1896,"open":1797,"high":1809,"low":1797,"close":1897,"change":1898,"percent_change":359,"volume":1899,"transactions":9,"vwap":1897},"2025-10-14",25.865,0.247,600,{"date":1901,"open":1739,"high":1724,"low":1739,"close":1902,"change":840,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-10-13",25.618,1.74,1100,{"date":1906,"open":1907,"high":1907,"low":1908,"close":1908,"change":1909,"percent_change":1910,"volume":1692,"transactions":9,"vwap":1908},"2025-10-10",25.82,25.181,-0.923,-3.54,{"date":1912,"open":1774,"high":1774,"low":1913,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-10-09",26.104,-0.229,-0.87,500,{"date":1918,"open":1919,"high":1920,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-10-08",26.199,26.333,0.13,0.5,300,{"date":1925,"open":1815,"high":1815,"low":1774,"close":1926,"change":1927,"percent_change":1594,"volume":1648,"transactions":9,"vwap":1926},"2025-10-07",26.203,-0.217,{"date":1929,"open":1930,"high":1930,"low":1834,"close":1834,"change":1291,"percent_change":183,"volume":1262,"transactions":9,"vwap":1834},"2025-10-06",26.69,{"date":1932,"open":1851,"high":1851,"low":1933,"close":1933,"change":1934,"percent_change":1836,"volume":795,"transactions":9,"vwap":1933},"2025-10-03",26.51,-0.019,{"date":1936,"open":1937,"high":1938,"low":1937,"close":1939,"change":1940,"percent_change":1104,"volume":1941,"transactions":9,"vwap":1939},"2025-10-02",26.437,26.56,26.529,0.023,15900,{"date":1943,"open":1944,"high":1945,"low":1944,"close":1945,"change":1946,"percent_change":1090,"volume":1706,"transactions":9,"vwap":1945},"2025-10-01",26.41,26.506,0.126,{"date":1948,"open":1775,"high":1815,"low":1775,"close":1815,"change":889,"percent_change":1017,"volume":1949,"transactions":9,"vwap":1815},"2025-09-30",2700,{"date":1951,"open":1952,"high":1952,"low":1953,"close":1953,"change":1954,"percent_change":758,"volume":1706,"transactions":9,"vwap":1953},"2025-09-29",26.447,26.443,-0.072,{"date":1956,"open":1815,"high":1957,"low":1815,"close":1958,"change":1959,"percent_change":1096,"volume":1899,"transactions":9,"vwap":1958},"2025-09-26",26.521,26.515,0.185,{"date":1961,"open":1962,"high":1963,"low":1774,"close":1963,"change":91,"percent_change":943,"volume":1964,"transactions":9,"vwap":1963},"2025-09-25",26.23,26.33,15300,{"date":1966,"open":1967,"high":1967,"low":1968,"close":1968,"change":1017,"percent_change":642,"volume":1527,"transactions":9,"vwap":1968},"2025-09-24",26.692,26.53,{"date":1970,"open":1971,"high":1235,"low":1972,"close":1972,"change":498,"percent_change":716,"volume":1973,"transactions":9,"vwap":1972},"2025-09-23",26.96,26.77,1800,{"date":1975,"open":1682,"high":1976,"low":1702,"close":1977,"change":1113,"percent_change":49,"volume":1978,"transactions":9,"vwap":1977},"2025-09-22",26.91,26.89,4900,{"date":1980,"open":1981,"high":1981,"low":1982,"close":1982,"change":758,"percent_change":801,"volume":1983,"transactions":9,"vwap":1982},"2025-09-19",26.98,26.88,1400,{"date":1985,"open":1266,"high":1683,"low":1971,"close":1683,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1683},"2025-09-18",0.54,2.03,2500,{"date":1990,"open":1848,"high":1991,"low":1825,"close":1992,"change":1993,"percent_change":192,"volume":1764,"transactions":9,"vwap":1992},"2025-09-17",26.919,26.61,0.087,{"date":1995,"open":1996,"high":1997,"low":1815,"close":1998,"change":901,"percent_change":1843,"volume":1999,"transactions":9,"vwap":1998},"2025-09-16",26.52,26.525,26.523,27500,{"date":2001,"open":1236,"high":1191,"low":1930,"close":2002,"change":2003,"percent_change":900,"volume":2004,"transactions":9,"vwap":2002},"2025-09-15",26.703,-0.017,39700,{"date":2006,"open":1977,"high":1977,"low":2007,"close":1833,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1833},"2025-09-12",26.715,-0.303,-1.12,59100,{"date":2012,"open":1710,"high":2013,"low":2014,"close":2013,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2013},"2025-09-11",27.023001,26.66,0.482,1.82,102600,{"date":2019,"open":2020,"high":1710,"low":2021,"close":2022,"change":162,"percent_change":102,"volume":1114,"transactions":9,"vwap":2022},"2025-09-10",26.59,26.45,26.541,{"date":2024,"open":1842,"high":2025,"low":2026,"close":2025,"change":2027,"percent_change":1291,"volume":2028,"transactions":9,"vwap":2025},"2025-09-09",26.511,26.36,-0.025,1200,{"date":2030,"open":1709,"high":1709,"low":2031,"close":2032,"change":2033,"percent_change":447,"volume":1041,"transactions":9,"vwap":2032},"2025-09-08",26.46,26.536,-0.056,{"date":2035,"open":1682,"high":1682,"low":1826,"close":2036,"change":2003,"percent_change":900,"volume":1246,"transactions":9,"vwap":2036},"2025-09-05",26.592,{"date":2038,"open":1835,"high":2039,"low":1835,"close":2039,"change":2040,"percent_change":820,"volume":2041,"transactions":9,"vwap":2039},"2025-09-04",26.609,0.169,2200,{"date":2043,"open":2021,"high":1633,"low":1295,"close":1826,"change":977,"percent_change":2044,"volume":1187,"transactions":9,"vwap":1826},"2025-09-03",-0.25,{"date":2046,"open":2047,"high":2048,"low":2047,"close":2048,"change":2049,"percent_change":62,"volume":2050,"transactions":9,"vwap":2048},"2025-09-02",25.4,26.505,0.107,4000,{"date":2052,"open":2053,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-08-29",26.48,26.369,26.398,-0.333,-1.25,267900,{"date":2060,"open":1272,"high":2061,"low":1848,"close":2062,"change":2063,"percent_change":34,"volume":1617,"transactions":9,"vwap":2062},"2025-08-28",26.76,26.731,0.052,{"date":2065,"open":2066,"high":2067,"low":2066,"close":2068,"change":2069,"percent_change":1793,"volume":2070,"transactions":9,"vwap":2068},"2025-08-27",26.35,26.691,26.679,0.249,2000,{"date":2072,"open":1821,"high":2073,"low":1802,"close":1835,"change":2074,"percent_change":1793,"volume":1782,"transactions":9,"vwap":1835},"2025-08-26",26.434,0.246,{"date":2076,"open":2077,"high":1802,"low":2078,"close":2078,"change":2079,"percent_change":162,"volume":2080,"transactions":9,"vwap":2078},"2025-08-25",26.26,26.184,0.007,14500,{"date":2082,"open":2083,"high":1962,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":1490,"transactions":9,"vwap":2084},"2025-08-22",25.54,26.177,0.762,3,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":1105,"volume":2094,"transactions":9,"vwap":2092},"2025-08-21",25.36,25.45,25.291,25.415,0.075,9600,{"date":2096,"open":2097,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-08-20",25.43,25.151,25.34,-0.146,-0.57,19400,{"date":2104,"open":2105,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":1457,"volume":2109,"transactions":9,"vwap":2107},"2025-08-19",25.59,25.47,25.486,-0.306,400,{"date":2111,"open":1726,"high":2112,"low":1726,"close":2113,"change":2114,"percent_change":167,"volume":2115,"transactions":9,"vwap":2113},"2025-08-18",25.81,25.792,0.108,11000,{"date":2117,"open":1758,"high":2118,"low":2119,"close":2118,"change":2120,"percent_change":2121,"volume":2050,"transactions":9,"vwap":2118},"2025-08-15",25.684,25.61,-0.199,-0.77,{"date":2123,"open":1810,"high":2124,"low":1810,"close":2124,"change":2125,"percent_change":2126,"volume":1973,"transactions":9,"vwap":2124},"2025-08-14",25.883,-0.274,-1.05,{"date":2128,"open":2129,"high":2130,"low":1870,"close":2130,"change":422,"percent_change":769,"volume":1978,"transactions":9,"vwap":2130},"2025-08-13",26.041,26.157,{"date":2132,"open":2133,"high":2134,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":2109,"transactions":9,"vwap":2134},"2025-08-12",25.6,25.927,0.678,2.69,{"date":2138,"open":2139,"high":2139,"low":2140,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-08-11",25.39,25.249,-0.099,-0.39,800,{"date":2145,"open":1732,"high":2146,"low":1732,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-08-08",25.46,25.348,0.515,2.07,2400,{"date":2152,"open":1746,"high":1746,"low":2153,"close":2154,"change":2155,"percent_change":1119,"volume":2156,"transactions":9,"vwap":2154},"2025-08-07",24.73,24.833,0.068,8200,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-08-06",24.76,24.79,24.699,24.765,-0.239,-0.96,231800,{"date":2167,"open":1753,"high":2168,"low":2169,"close":2168,"change":2170,"percent_change":349,"volume":1916,"transactions":9,"vwap":2168},"2025-08-05",25.0039997,24.93,0.149,{"date":2172,"open":2173,"high":2174,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":1916,"transactions":9,"vwap":2174},"2025-08-04",24.61,24.855,0.498,2.04,{"date":2178,"open":22,"high":2179,"low":22,"close":2180,"change":2181,"percent_change":2182,"volume":170,"transactions":9,"vwap":2180},"2025-08-01",24.37,24.357,-0.444,-1.79,{"date":2184,"open":2185,"high":2185,"low":2186,"close":2186,"change":2187,"percent_change":2188,"volume":2028,"transactions":9,"vwap":2186},"2025-07-31",25.09,24.801,-0.211,-0.84,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":1534,"percent_change":901,"volume":1692,"transactions":9,"vwap":2194},"2025-07-30",25.15,25.23,24.92,25.011999,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2199,"change":2200,"percent_change":666,"volume":1536,"transactions":9,"vwap":2199},"2025-07-29",25.25,25.27,25.056,-0.224,{"date":2202,"open":1725,"high":1725,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":1679,"transactions":9,"vwap":2204},"2025-07-28",25.24,25.28,0.144,0.57,{"date":2208,"open":2209,"high":2210,"low":2209,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-07-25",25,25.17,25.136,0.196,0.79,33400,{"date":2216,"open":2217,"high":2217,"low":1753,"close":1753,"change":2218,"percent_change":1444,"volume":1048,"transactions":9,"vwap":1753},"2025-07-24",25.059999,-0.215,{"date":2220,"open":1751,"high":2221,"low":1751,"close":2221,"change":2222,"percent_change":862,"volume":2143,"transactions":9,"vwap":2221},"2025-07-23",25.155,0.354,{"date":2224,"open":2225,"high":2186,"low":2225,"close":2186,"change":2226,"percent_change":1245,"volume":2143,"transactions":9,"vwap":2186},"2025-07-22",24.69,0.161,{"date":2228,"open":2160,"high":2229,"low":2230,"close":2230,"change":2231,"percent_change":1828,"volume":2232,"transactions":9,"vwap":2230},"2025-07-21",24.85,24.64,-0.118,15800,{"date":2234,"open":2235,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":1743,"transactions":9,"vwap":2237},"2025-07-18",24.86,24.75,24.758,-0.172,-0.69,{"date":2241,"open":2242,"high":2169,"low":2243,"close":2169,"change":17,"percent_change":2244,"volume":1064,"transactions":9,"vwap":2169},"2025-07-17",24.9,24.87,1.38,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2248,"change":2250,"percent_change":153,"volume":2251,"transactions":9,"vwap":2248},"2025-07-16",24.58,24.59,24.404,0.043,2800,{"date":2253,"open":2159,"high":2159,"low":2254,"close":2254,"change":458,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2254},"2025-07-15",24.547,-1.41,81600,{"date":2258,"open":2153,"high":2242,"low":2153,"close":2259,"change":2205,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2025-07-14",24.897,0.58,900,{"date":2263,"open":2243,"high":2243,"low":2264,"close":2264,"change":1084,"percent_change":2265,"volume":1899,"transactions":9,"vwap":2264},"2025-07-11",24.753,-1.24,{"date":2267,"open":2169,"high":2268,"low":2169,"close":2269,"change":2212,"percent_change":2213,"volume":1899,"transactions":9,"vwap":2269},"2025-07-10",25.19,25.063,{"date":2271,"open":2272,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":272,"volume":952,"transactions":9,"vwap":2274},"2025-07-09",24.939,24.725,24.867,0.112,{"date":175,"open":2160,"high":2229,"low":2277,"close":2277,"change":1025,"percent_change":807,"volume":2278,"transactions":9,"vwap":2277},24.755,233100]