[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PWER":3,"homepage-market-summary":27,"stock-historical-PWER":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PWER","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Nomura Energy Transition ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.0018,0.904,"Quarterly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},45.16,44.2808,0.8792,1.99,513,47.15,31.83,1153.9891360438246,87,713,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":64,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":64,"sparkline":72,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.53,202,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.24,54.01,{"name":107,"etf":108,"change":109,"price":110,"is_up":64},"Healthcare","XLV",-0.17,167.09,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.47,63.75,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.46,49.73,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.04,111.65,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":158,"name":159,"price":160,"change":134,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":162,"name":163,"price":164,"change":42,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":166,"name":167,"price":168,"change":169,"is_up":64},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":22,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},24.137,903,329751.273147,84.92,"2025-04-24",[181,184,190,198,206,214,222,233,243,252,261,270,280,290,299,308,319,326,336,344,354,362,370,378,385,395,403,412,419,428,435,443,452,462,471,481,489,495,502,509,517,527,536,544,553,561,568,575,585,592,599,607,615,623,631,639,646,653,660,669,680,686,692,697,704,711,717,723,732,739,744,749,756,764,769,773,778,783,788,796,802,808,815,821,826,834,840,847,854,861,868,876,882,888,895,900,906,910,914,923,930,936,941,946,951,957,966,975,980,986,991,998,1005,1009,1015,1022,1026,1031,1037,1042,1046,1051,1057,1061,1066,1070,1075,1080,1085,1090,1096,1101,1108,1113,1118,1123,1129,1136,1143,1149,1156,1161,1169,1175,1180,1186,1191,1197,1201,1206,1211,1219,1225,1229,1235,1241,1248,1253,1257,1264,1271,1277,1282,1288,1293,1298,1304,1312,1318,1324,1332,1339,1346,1353,1359,1365,1371,1377,1384,1392,1398,1405,1411,1418,1425,1432,1437,1443,1449,1455,1461,1467,1475,1480,1483,1489,1494,1500,1504,1510,1516,1520,1527,1533,1539,1545,1551,1557,1563,1568,1576,1581,1587,1592,1597,1604,1608,1613,1620,1625,1632,1636,1643,1648,1654,1659,1664,1670,1675,1680,1685,1692,1699,1708,1715,1722,1728,1734,1738,1744,1750,1756,1762,1766,1774,1778,1783,1791,1797,1802,1809,1813,1818,1823,1828,1833,1838,1842,1846,1853,1857,1862,1867,1871,1875,1880,1884,1888,1892,1897,1901,1905,1910,1914,1918,1923,1928,1932,1936,1940,1943,1947,1952,1956,1961,1965,1972,1976,1980,1984,1990,1995,1999,2003,2007,2011,2014,2017,2021,2026,2031,2038,2046,2051,2055,2060,2065,2070,2075,2082,2088,2092,2096,2102,2110,2115,2120,2124,2127,2132,2136,2141,2145,2149,2153,2157,2164,2168,2172,2176,2181,2184,2189,2195,2199,2203,2206,2210,2214,2219,2222,2226,2230,2235,2239,2243,2248,2251,2256,2260,2264,2268,2272,2278,2283,2287,2290,2293,2297,2302,2305,2308,2313,2318,2322],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":182,"vwap":183},23,45.1514,{"date":185,"open":18,"high":18,"low":18,"close":18,"change":186,"percent_change":49,"volume":187,"transactions":188,"vwap":189},"2026-10-05",0.2146,103.839147,27,44.2775,{"date":191,"open":192,"high":192,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-02",44.0662,0.6065,1.4,100.1703,21,43.8896,{"date":199,"open":200,"high":201,"low":200,"close":201,"change":202,"percent_change":42,"volume":203,"transactions":204,"vwap":205},"2026-10-01",43.19,43.4597,0.2094,118.9433,20,43.1919,{"date":207,"open":208,"high":208,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",43.2503,-0.1938,-0.45,26.1904,22,43.4581,{"date":215,"open":216,"high":216,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-29",43.4441,0.1071,0.25,130.2694,26,43.3095,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-28",43.56,43.5601,43.29,43.337,-0.6622,-1.51,825.7564,31,43.4852,{"date":234,"open":235,"high":236,"low":237,"close":236,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-25",43.97,43.9992,43.79,0.1745,0.4,658.7824,28,43.8625,{"date":244,"open":245,"high":246,"low":245,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":188,"vwap":251},"2026-09-24",43.8136,43.87,43.8247,-0.368,-0.83,541.9992,43.8554,{"date":253,"open":254,"high":254,"low":255,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",44.43,44.1927,-0.6315,-1.41,501.5362,35,44.3597,{"date":262,"open":263,"high":264,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",44.58,44.8242,0.1455,0.33,978.5602,37,44.608,{"date":271,"open":272,"high":273,"low":274,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",44.83,44.88,44.6787,-0.7904,-1.74,2639.3152,34,44.8698,{"date":281,"open":282,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",45.495,45.2,45.4691,-0.5079,-1.1,3926.5192,60,45.3767,{"date":291,"open":292,"high":292,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",45.98,45.977,1.0123,2.25,1793.1102,33,45.963,{"date":300,"open":301,"high":301,"low":302,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",45.78,44.9647,-0.7503,-1.64,4401.0262,52,45.6062,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",45.255,45.7799,45.1901,45.715,0.4844,1.07,3430.0412,97,45.663,{"date":320,"open":321,"high":321,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":231,"vwap":325},"2026-09-14",45.2306,-0.9741,-2.11,136.3413,45.4481,{"date":327,"open":328,"high":329,"low":328,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",46.18,46.36,46.2047,0.1941,0.42,879.5613,32,46.2924,{"date":337,"open":338,"high":338,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",46.0106,-0.8904,-1.9,127.5883,29,46.1915,{"date":345,"open":346,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",46.97,46.895,46.901,-0.1382,-0.29,2620.3083,40,46.951,{"date":355,"open":356,"high":22,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":352,"vwap":361},"2026-09-08",46.88,47.0392,0.7594,1.64,3225.5181,47.0031,{"date":363,"open":364,"high":364,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",46.2798,-0.1918,-0.41,22.315,24,46.2512,{"date":371,"open":372,"high":372,"low":373,"close":374,"change":375,"percent_change":99,"volume":376,"transactions":352,"vwap":377},"2026-09-03",46.84,46.465,46.4716,0.2432,1106.193,46.9855,{"date":379,"open":380,"high":380,"low":380,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":368,"vwap":384},"2026-09-02",46.2284,0.5741,1.26,59.801,46.0725,{"date":386,"open":387,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-01",45.73,45.6,45.6543,-0.0837,-0.18,552.9672,38,45.6677,{"date":396,"open":397,"high":398,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":231,"vwap":402},"2026-08-31",45.64,45.738,-0.2244,-0.49,265.4832,45.6551,{"date":404,"open":405,"high":405,"low":406,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-28",46.225,45.9624,-0.542,-1.17,197.4832,19,46.3995,{"date":413,"open":414,"high":414,"low":414,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":241,"vwap":418},"2026-08-27",46.5044,0.2799,0.61,177.4832,46.4324,{"date":420,"open":421,"high":422,"low":423,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":220,"vwap":427},"2026-08-26",46.495,46.535,46.2245,-0.103,-0.22,681.4832,46.4648,{"date":429,"open":430,"high":431,"low":430,"close":431,"change":432,"percent_change":56,"volume":433,"transactions":393,"vwap":434},"2026-08-25",45.99,46.3275,0.2066,1463.4832,46.0432,{"date":436,"open":437,"high":437,"low":438,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":352,"vwap":442},"2026-08-24",46.73,46.1209,-0.5425,-1.16,830.5688,46.3209,{"date":444,"open":445,"high":446,"low":445,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":342,"vwap":451},"2026-08-21",46.595,46.7099,46.6634,1.1429,2.51,378.9482,46.6149,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":86,"volume":459,"transactions":460,"vwap":461},"2026-08-20",45.68,45.83,45.4699,45.5205,0.0983,6369.8812,42,45.7027,{"date":463,"open":464,"high":465,"low":466,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":278,"vwap":470},"2026-08-19",45.85,45.855,45.4222,0.4618,1.03,5503.4832,45.7377,{"date":472,"open":473,"high":474,"low":475,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-18",45.18,45.32,44.9604,-0.7254,-1.59,2852.4832,46,45.1425,{"date":482,"open":483,"high":484,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":334,"vwap":488},"2026-08-17",45.52,45.6858,0.6391,1.42,2012.9062,45.5707,{"date":490,"open":491,"high":491,"low":491,"close":491,"change":492,"percent_change":99,"volume":493,"transactions":241,"vwap":494},"2026-08-14",45.0467,0.2383,200.6622,45.1843,{"date":496,"open":497,"high":497,"low":497,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":368,"vwap":501},"2026-08-13",44.8084,-0.7116,-1.56,41.8832,44.8694,{"date":503,"open":504,"high":504,"low":483,"close":483,"change":505,"percent_change":506,"volume":507,"transactions":182,"vwap":508},"2026-08-12",45.615,0.1688,0.37,539.1832,45.534,{"date":510,"open":511,"high":512,"low":511,"close":512,"change":513,"percent_change":124,"volume":514,"transactions":515,"vwap":516},"2026-08-11",45.29,45.3512,0.2112,273.1832,25,45.3021,{"date":518,"open":519,"high":17,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-10",44.64,44.6,45.14,1.1526,2.62,7934.3842,47,44.7616,{"date":528,"open":529,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":220,"vwap":535},"2026-08-07",44.12,43.93,43.9874,0.6523,1.51,1060.4092,44.0302,{"date":537,"open":538,"high":538,"low":538,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-06",43.3351,0.1111,0.26,17.1832,17,43.375,{"date":545,"open":546,"high":546,"low":547,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-05",43.75,43.224,-0.028,-0.06,2595.6545,43,43.5599,{"date":554,"open":555,"high":555,"low":556,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":182,"vwap":560},"2026-08-04",43.3,43.252,1.0079,2.39,205.6325,43.1257,{"date":562,"open":563,"high":564,"low":563,"close":564,"change":565,"percent_change":416,"volume":566,"transactions":368,"vwap":567},"2026-08-03",42.18,42.2441,0.2562,338.6325,42.14,{"date":569,"open":570,"high":570,"low":570,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":410,"vwap":574},"2026-07-31",41.9879,0.3026,0.73,52.6325,41.9262,{"date":576,"open":577,"high":578,"low":579,"close":578,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-30",41.51,41.6853,41.35,0.895,2.19,1026.6325,36,41.5162,{"date":586,"open":587,"high":587,"low":587,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":220,"vwap":591},"2026-07-29",40.7903,0.0813,0.2,184.9805,40.9957,{"date":593,"open":594,"high":594,"low":594,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":368,"vwap":598},"2026-07-28",40.709,-0.4663,-1.13,174.2385,40.77,{"date":600,"open":601,"high":602,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":334,"vwap":606},"2026-07-27",41.05,41.1753,-0.2186,-0.53,1107.522,41.0736,{"date":608,"open":609,"high":609,"low":609,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-24",41.3939,-0.1236,-0.3,14.641,16,41.5248,{"date":616,"open":617,"high":617,"low":618,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":342,"vwap":622},"2026-07-23",41.74,41.5175,-0.2405,-0.58,2006.401,41.6876,{"date":624,"open":625,"high":625,"low":626,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":204,"vwap":630},"2026-07-22",41.82,41.758,0.4306,1.04,366.401,41.7988,{"date":632,"open":633,"high":633,"low":633,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-21",41.3274,1.0952,2.72,118.401,45,41.2308,{"date":640,"open":641,"high":641,"low":641,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":515,"vwap":645},"2026-07-20",40.2322,-0.1678,-0.42,138.371,40.5407,{"date":647,"open":648,"high":648,"low":648,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":515,"vwap":652},"2026-07-17",40.4,0.2368,0.59,252.893,40.3544,{"date":654,"open":655,"high":655,"low":655,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":613,"vwap":659},"2026-07-16",40.1632,-0.585,-1.44,15.401,40.3864,{"date":661,"open":662,"high":663,"low":664,"close":663,"change":665,"percent_change":666,"volume":667,"transactions":182,"vwap":668},"2026-07-15",40.63,40.7482,40.5901,-0.1483,-0.36,321.401,40.6208,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-14",41.11,41.21,40.82,40.8965,0.4656,1.15,1088.781,73,40.9993,{"date":681,"open":682,"high":682,"low":682,"close":682,"change":683,"percent_change":79,"volume":684,"transactions":204,"vwap":685},"2026-07-13",40.4309,0.0579,22.429,40.4633,{"date":687,"open":688,"high":688,"low":688,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-07-10",40.373,0.217,0.54,100,{"date":693,"open":694,"high":694,"low":694,"close":694,"change":695,"percent_change":696,"volume":691,"transactions":9,"vwap":694},"2026-07-09",40.156,0.116,0.29,{"date":698,"open":699,"high":700,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-08",39.89,40.040001,-0.008,-0.02,200,{"date":705,"open":706,"high":707,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-07-07",39.905,40.048,-0.742,-1.82,400,{"date":712,"open":713,"high":713,"low":713,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-06",40.79,0.691,1.72,300,{"date":718,"open":719,"high":719,"low":720,"close":720,"change":721,"percent_change":722,"volume":716,"transactions":9,"vwap":720},"2026-07-02",40.53,40.098999,-0.021,-0.05,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-01",40.405,40.43,40.099998,40.12,-0.766,-1.87,3700,{"date":733,"open":734,"high":735,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-06-30",40.87,40.886,0.095,0.23,900,{"date":740,"open":741,"high":742,"low":741,"close":742,"change":743,"percent_change":643,"volume":716,"transactions":9,"vwap":742},"2026-06-29",40.66,40.791,-0.173,{"date":745,"open":746,"high":746,"low":746,"close":746,"change":747,"percent_change":748,"volume":691,"transactions":9,"vwap":746},"2026-06-26",40.964,-0.323,-0.78,{"date":750,"open":751,"high":752,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-25",41.23,41.287,0.562,1.38,2000,{"date":757,"open":758,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-24",41.0099983,40.41,40.725,-0.985,-2.36,4800,{"date":765,"open":766,"high":766,"low":766,"close":766,"change":767,"percent_change":768,"volume":703,"transactions":9,"vwap":766},"2026-06-23",41.71,-1.349,-3.13,{"date":770,"open":771,"high":771,"low":771,"close":771,"change":772,"percent_change":315,"volume":691,"transactions":9,"vwap":771},"2026-06-22",43.058998,0.455,{"date":774,"open":775,"high":775,"low":776,"close":776,"change":777,"percent_change":257,"volume":173,"transactions":9,"vwap":776},"2026-06-18",42.84,42.604,-0.611,{"date":779,"open":780,"high":780,"low":780,"close":780,"change":781,"percent_change":782,"volume":691,"transactions":9,"vwap":780},"2026-06-17",43.215,-0.44,-1.01,{"date":784,"open":785,"high":786,"low":785,"close":786,"change":787,"percent_change":722,"volume":691,"transactions":9,"vwap":786},"2026-06-16",43.61,43.655,-0.024,{"date":789,"open":790,"high":791,"low":792,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-15",43.795,43.82,43.679,-0.058,-0.13,500,{"date":797,"open":798,"high":799,"low":798,"close":799,"change":800,"percent_change":801,"volume":710,"transactions":9,"vwap":799},"2026-06-12",43.43,43.737,0.644,1.49,{"date":803,"open":804,"high":805,"low":804,"close":805,"change":806,"percent_change":807,"volume":716,"transactions":9,"vwap":805},"2026-06-11",42.745,43.092999,1.133,2.7,{"date":809,"open":810,"high":810,"low":811,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-10",42.55,41.96,-0.783,-1.83,800,{"date":816,"open":817,"high":817,"low":818,"close":818,"change":819,"percent_change":820,"volume":716,"transactions":9,"vwap":818},"2026-06-09",43.31,42.743,-0.67,-1.54,{"date":822,"open":823,"high":823,"low":823,"close":823,"change":824,"percent_change":825,"volume":716,"transactions":9,"vwap":823},"2026-06-08",43.413,0.406,0.94,{"date":827,"open":828,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-05",44.41,42.995,43.007,-2.842,-6.2,600,{"date":835,"open":455,"high":836,"low":455,"close":837,"change":838,"percent_change":839,"volume":833,"transactions":9,"vwap":837},"2026-06-04",45.96,45.849,-0.146,-0.32,{"date":841,"open":842,"high":843,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-03",45.82,45.995,-0.466,-1,1300,{"date":848,"open":849,"high":850,"low":329,"close":851,"change":852,"percent_change":853,"volume":738,"transactions":9,"vwap":851},"2026-06-02",46.44,46.6,46.461,1.123,2.48,{"date":855,"open":856,"high":857,"low":858,"close":857,"change":859,"percent_change":860,"volume":710,"transactions":9,"vwap":857},"2026-06-01",45.28,45.338,45.243,0.336,0.75,{"date":862,"open":863,"high":864,"low":865,"close":864,"change":866,"percent_change":86,"volume":867,"transactions":9,"vwap":864},"2026-05-29",44.92,45.0019989,44.915,0.098,700,{"date":869,"open":870,"high":871,"low":870,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-05-28",44.18,44.97,44.904,0.887,2.02,1400,{"date":877,"open":878,"high":879,"low":878,"close":879,"change":880,"percent_change":881,"volume":716,"transactions":9,"vwap":879},"2026-05-27",43.8,44.016998,-0.407,-0.92,{"date":883,"open":884,"high":884,"low":885,"close":885,"change":886,"percent_change":887,"volume":703,"transactions":9,"vwap":885},"2026-05-26",44.48,44.424,0.834,1.91,{"date":889,"open":890,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":795,"transactions":9,"vwap":892},"2026-05-22",43.6,43.49,43.59,0.561,1.3,{"date":896,"open":897,"high":897,"low":898,"close":898,"change":899,"percent_change":540,"volume":691,"transactions":9,"vwap":898},"2026-05-21",43.16,43.028999,0.11,{"date":901,"open":902,"high":903,"low":902,"close":903,"change":904,"percent_change":905,"volume":710,"transactions":9,"vwap":903},"2026-05-20",42.915,42.919,0.358,0.84,{"date":907,"open":908,"high":908,"low":908,"close":908,"change":909,"percent_change":819,"volume":716,"transactions":9,"vwap":908},"2026-05-19",42.561,-0.288,{"date":911,"open":912,"high":912,"low":912,"close":912,"change":913,"percent_change":666,"volume":691,"transactions":9,"vwap":912},"2026-05-18",42.849,-0.156,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-05-15",42.88,43.12,42.72,43.0050011,-1.05,-2.38,6000,{"date":924,"open":925,"high":926,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-14",43.965,44.055,-0.475,-1.07,3200,{"date":931,"open":932,"high":933,"low":932,"close":933,"change":934,"percent_change":935,"volume":716,"transactions":9,"vwap":933},"2026-05-13",44.205,44.53,0.189,0.43,{"date":937,"open":938,"high":938,"low":938,"close":938,"change":939,"percent_change":940,"volume":703,"transactions":9,"vwap":938},"2026-05-12",44.341,0.295,0.67,{"date":942,"open":943,"high":943,"low":944,"close":944,"change":945,"percent_change":887,"volume":716,"transactions":9,"vwap":944},"2026-05-11",44.098,44.046001,0.826,{"date":947,"open":948,"high":948,"low":948,"close":948,"change":949,"percent_change":950,"volume":691,"transactions":9,"vwap":948},"2026-05-08",43.22,0.494,1.16,{"date":952,"open":953,"high":953,"low":954,"close":954,"change":955,"percent_change":956,"volume":703,"transactions":9,"vwap":954},"2026-05-07",42.79,42.726,-0.981,-2.24,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-06",43.66,43.73,43.63,43.707,0.308,0.71,2600,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-05",43.38,43.48,43.26,43.399,0.602,1.41,1900,{"date":976,"open":977,"high":977,"low":977,"close":977,"change":978,"percent_change":979,"volume":691,"transactions":9,"vwap":977},"2026-05-04",42.797,-0.108,-0.25,{"date":981,"open":982,"high":982,"low":983,"close":983,"change":984,"percent_change":985,"volume":814,"transactions":9,"vwap":983},"2026-05-01",43.27,42.905,-0.264,-0.61,{"date":987,"open":988,"high":988,"low":988,"close":988,"change":989,"percent_change":990,"volume":703,"transactions":9,"vwap":988},"2026-04-30",43.169,0.993,2.35,{"date":992,"open":993,"high":993,"low":994,"close":995,"change":996,"percent_change":650,"volume":997,"transactions":9,"vwap":995},"2026-04-29",42.25,42.09,42.176,0.247,4700,{"date":999,"open":1000,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":795,"transactions":9,"vwap":1002},"2026-04-28",42.42,41.9,41.929,-0.502,-1.18,{"date":1006,"open":1007,"high":1007,"low":1007,"close":1007,"change":1008,"percent_change":964,"volume":716,"transactions":9,"vwap":1007},"2026-04-27",42.431,0.299,{"date":1010,"open":1011,"high":1011,"low":460,"close":1012,"change":1013,"percent_change":104,"volume":1014,"transactions":9,"vwap":1012},"2026-04-24",42.2,42.132,0.102,1100,{"date":1016,"open":1017,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":833,"transactions":9,"vwap":1019},"2026-04-23",42.28,41.98,42.029999,0.05,0.12,{"date":1023,"open":1018,"high":1018,"low":1018,"close":1018,"change":1024,"percent_change":1025,"volume":716,"transactions":9,"vwap":1018},"2026-04-22",0.824,2,{"date":1027,"open":1028,"high":1028,"low":1028,"close":1028,"change":1029,"percent_change":1030,"volume":716,"transactions":9,"vwap":1028},"2026-04-21",41.156,-0.284,-0.69,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1035,"change":1036,"percent_change":737,"volume":795,"transactions":9,"vwap":1035},"2026-04-20",41.465,41.52,41.44,0.096,{"date":1038,"open":1039,"high":1039,"low":1039,"close":1039,"change":1040,"percent_change":1041,"volume":691,"transactions":9,"vwap":1039},"2026-04-17",41.344,-0.27,-0.65,{"date":1043,"open":1044,"high":1044,"low":1044,"close":1044,"change":1045,"percent_change":42,"volume":703,"transactions":9,"vwap":1044},"2026-04-16",41.614,0.198,{"date":1047,"open":1048,"high":1048,"low":1048,"close":1048,"change":1049,"percent_change":1050,"volume":691,"transactions":9,"vwap":1048},"2026-04-15",41.416,-0.304,-0.73,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1054,"change":1055,"percent_change":1056,"volume":703,"transactions":9,"vwap":1054},"2026-04-14",42.37,41.72,-0.345,-0.82,{"date":1058,"open":1059,"high":1059,"low":1059,"close":1059,"change":1060,"percent_change":940,"volume":691,"transactions":9,"vwap":1059},"2026-04-13",42.064999,0.278,{"date":1062,"open":1063,"high":1064,"low":1063,"close":1064,"change":1065,"percent_change":119,"volume":974,"transactions":9,"vwap":1064},"2026-04-10",41.68,41.787,0.371,{"date":1067,"open":1068,"high":1068,"low":1048,"close":1048,"change":1069,"percent_change":425,"volume":173,"transactions":9,"vwap":1048},"2026-04-09",41.91,-0.091,{"date":1071,"open":1072,"high":1072,"low":1072,"close":1072,"change":1073,"percent_change":1074,"volume":691,"transactions":9,"vwap":1072},"2026-04-08",41.507,0.329,0.8,{"date":1076,"open":1077,"high":1077,"low":1077,"close":1077,"change":1078,"percent_change":1079,"volume":703,"transactions":9,"vwap":1077},"2026-04-07",41.178,0.637,1.57,{"date":1081,"open":1082,"high":1082,"low":1082,"close":1082,"change":1083,"percent_change":1084,"volume":691,"transactions":9,"vwap":1082},"2026-04-06",40.541,-0.126,-0.31,{"date":1086,"open":1087,"high":1088,"low":1087,"close":1088,"change":1089,"percent_change":109,"volume":867,"transactions":9,"vwap":1088},"2026-04-02",40.48,40.667,-0.07,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1093,"change":1094,"percent_change":1095,"volume":795,"transactions":9,"vwap":1093},"2026-04-01",40.808,40.737,0.269,0.66,{"date":1097,"open":1098,"high":1098,"low":1098,"close":1098,"change":1099,"percent_change":1100,"volume":691,"transactions":9,"vwap":1098},"2026-03-31",40.468,1.186,3.02,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":731,"transactions":9,"vwap":1105},"2026-03-30",40.179,39.28,39.282,-0.512,-1.29,{"date":1109,"open":1110,"high":1110,"low":1110,"close":1110,"change":1111,"percent_change":1112,"volume":703,"transactions":9,"vwap":1110},"2026-03-27",39.794,0.438,1.11,{"date":1114,"open":1115,"high":1115,"low":1115,"close":1115,"change":1116,"percent_change":1117,"volume":710,"transactions":9,"vwap":1115},"2026-03-26",39.356,-0.472,-1.19,{"date":1119,"open":1120,"high":1120,"low":1120,"close":1120,"change":1121,"percent_change":1122,"volume":691,"transactions":9,"vwap":1120},"2026-03-25",39.828,0.515,1.31,{"date":1124,"open":1125,"high":1125,"low":1126,"close":1126,"change":1127,"percent_change":1128,"volume":738,"transactions":9,"vwap":1126},"2026-03-24",39.38,39.313,0.616,1.59,{"date":1130,"open":1131,"high":1131,"low":1132,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-03-23",38.89,38.697,0.763,2.01,1800,{"date":1137,"open":1138,"high":1138,"low":1139,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-03-20",38.0099983,37.934,-0.839,-2.16,1200,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":716,"transactions":9,"vwap":1146},"2026-03-19",38.55,38.773,-0.424,-1.08,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1153,"change":1154,"percent_change":1155,"volume":716,"transactions":9,"vwap":1153},"2026-03-18",39.24,39.29,39.197,-0.476,-1.2,{"date":1157,"open":1158,"high":1158,"low":1159,"close":1159,"change":1160,"percent_change":935,"volume":833,"transactions":9,"vwap":1159},"2026-03-17",39.92,39.673,0.17,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1164,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1164},"2026-03-16",39.49,39.503,39.2,0.482,1.24,3000,{"date":1170,"open":1171,"high":1165,"low":1172,"close":1172,"change":1173,"percent_change":1174,"volume":814,"transactions":9,"vwap":1172},"2026-03-13",39.17,39.021,-1.086,-2.71,{"date":1176,"open":727,"high":1177,"low":727,"close":1177,"change":1178,"percent_change":350,"volume":1179,"transactions":9,"vwap":1177},"2026-03-12",40.107,-0.117,2700,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1183,"change":1185,"percent_change":1128,"volume":716,"transactions":9,"vwap":1183},"2026-03-11",40.049999,40.224,40.02,0.628,{"date":1187,"open":1188,"high":1182,"low":1189,"close":1189,"change":1190,"percent_change":1089,"volume":833,"transactions":9,"vwap":1189},"2026-03-10",39.861,39.596,-0.026,{"date":1192,"open":1193,"high":1194,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":814,"transactions":9,"vwap":1194},"2026-03-09",38.95,39.622,0.224,0.57,{"date":1198,"open":1199,"high":1199,"low":1199,"close":1199,"change":656,"percent_change":1200,"volume":710,"transactions":9,"vwap":1199},"2026-03-06",39.398,-1.46,{"date":1202,"open":1203,"high":1203,"low":1203,"close":1203,"change":1204,"percent_change":1205,"volume":703,"transactions":9,"vwap":1203},"2026-03-05",39.983,-0.659,-1.62,{"date":1207,"open":1208,"high":1208,"low":1208,"close":1208,"change":1209,"percent_change":1210,"volume":691,"transactions":9,"vwap":1208},"2026-03-04",40.642,0.209,0.52,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":814,"transactions":9,"vwap":1216},"2026-03-03",40.235,40.5,39.639,40.433,-1.283,-3.08,{"date":1220,"open":1221,"high":1054,"low":1222,"close":1223,"change":1224,"percent_change":1122,"volume":875,"transactions":9,"vwap":1223},"2026-03-02",41.2,41.060001,41.716,0.538,{"date":1226,"open":1227,"high":1077,"low":1222,"close":1077,"change":1228,"percent_change":391,"volume":846,"transactions":9,"vwap":1077},"2026-02-27",41.095001,-0.076,{"date":1230,"open":1231,"high":1232,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":710,"transactions":9,"vwap":1232},"2026-02-26",40.73,41.254,0.066,0.16,{"date":1236,"open":1237,"high":1237,"low":1238,"close":1238,"change":1239,"percent_change":1240,"volume":738,"transactions":9,"vwap":1238},"2026-02-25",41.38,41.188,0.349,0.85,{"date":1242,"open":1243,"high":1244,"low":1243,"close":1245,"change":1246,"percent_change":1247,"volume":974,"transactions":9,"vwap":1245},"2026-02-24",40.46,40.865,40.839,0.673,1.68,{"date":1249,"open":1250,"high":1250,"low":727,"close":1251,"change":1252,"percent_change":400,"volume":1142,"transactions":9,"vwap":1251},"2026-02-23",40.58,40.166,-0.196,{"date":1254,"open":1255,"high":1256,"low":1255,"close":1256,"change":1094,"percent_change":940,"volume":922,"transactions":9,"vwap":1256},"2026-02-20",40.0099983,40.362,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1260,"change":1262,"percent_change":1263,"volume":867,"transactions":9,"vwap":1260},"2026-02-19",39.925,40.092999,39.8,0.038,0.09,{"date":1265,"open":1266,"high":1267,"low":1266,"close":1268,"change":1269,"percent_change":1270,"volume":755,"transactions":9,"vwap":1268},"2026-02-18",39.85,40.13,40.055,0.385,0.97,{"date":1272,"open":1273,"high":1274,"low":1273,"close":1274,"change":1275,"percent_change":1004,"volume":1276,"transactions":9,"vwap":1274},"2026-02-17",39.37,39.67,-0.474,3800,{"date":1278,"open":1171,"high":1279,"low":1171,"close":1279,"change":1280,"percent_change":1281,"volume":710,"transactions":9,"vwap":1279},"2026-02-13",40.144,0.502,1.27,{"date":1283,"open":1284,"high":1284,"low":1285,"close":1285,"change":1286,"percent_change":1287,"volume":1014,"transactions":9,"vwap":1285},"2026-02-12",40.69,39.642,-1.021,-2.51,{"date":1289,"open":1290,"high":1290,"low":1290,"close":1290,"change":1291,"percent_change":1292,"volume":710,"transactions":9,"vwap":1290},"2026-02-11",40.663,1.016,2.56,{"date":1294,"open":1295,"high":1295,"low":1295,"close":1295,"change":1296,"percent_change":1297,"volume":703,"transactions":9,"vwap":1295},"2026-02-10",39.647,-0.198,-0.5,{"date":1299,"open":1300,"high":1301,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":691,"transactions":9,"vwap":1301},"2026-02-09",39.226,39.845,0.738,1.89,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1307,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1307},"2026-02-06",39,39.107,38.885,0.891,2.33,3100,{"date":1313,"open":1314,"high":1314,"low":1315,"close":1315,"change":657,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-02-05",38.45,38.216,-3.63,2900,{"date":1319,"open":1320,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":839,"volume":846,"transactions":9,"vwap":1322},"2026-02-04",39.88,39.44,39.656,-0.128,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1327,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1327},"2026-02-03",39.19,39.784,39.175,1.591,4.17,1500,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1335,"change":1337,"percent_change":1338,"volume":1135,"transactions":9,"vwap":1335},"2026-02-02",38.09,38.193,38.080002,-0.237,-0.62,{"date":1340,"open":1341,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1276,"transactions":9,"vwap":1343},"2026-01-30",38.88,38.24,38.43,-1.516,-3.8,{"date":1347,"open":1348,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":974,"transactions":9,"vwap":1350},"2026-01-29",40.09,39.58,39.946,0.138,0.35,{"date":1354,"open":1355,"high":1356,"low":1163,"close":1356,"change":1357,"percent_change":1358,"volume":867,"transactions":9,"vwap":1356},"2026-01-28",39.62,39.808,0.568,1.45,{"date":1360,"open":1361,"high":1151,"low":1362,"close":1151,"change":1363,"percent_change":1364,"volume":1311,"transactions":9,"vwap":1151},"2026-01-27",38.92,38.845,0.469,1.21,{"date":1366,"open":1125,"high":1125,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1142,"transactions":9,"vwap":1368},"2026-01-26",38.72,38.771,-0.077,-0.2,{"date":1372,"open":1341,"high":1341,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":738,"transactions":9,"vwap":1374},"2026-01-23",38.765,38.848,0.546,1.43,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1381,"change":1382,"percent_change":1383,"volume":814,"transactions":9,"vwap":1381},"2026-01-22",38.52,38.53,38.302,-0.109,-0.28,{"date":1385,"open":1386,"high":1145,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-01-21",38.21,38.205,38.411,1.082,2.9,4300,{"date":1393,"open":1394,"high":1394,"low":1395,"close":1395,"change":1396,"percent_change":1397,"volume":795,"transactions":9,"vwap":1395},"2026-01-20",37.39,37.329,0.389,1.05,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1401,"change":1403,"percent_change":1404,"volume":738,"transactions":9,"vwap":1401},"2026-01-16",36.935,36.94,36.92,-0.294,-0.79,{"date":1406,"open":1407,"high":1407,"low":1408,"close":1408,"change":1409,"percent_change":1410,"volume":710,"transactions":9,"vwap":1408},"2026-01-15",37.26,37.234,-0.011,-0.03,{"date":1412,"open":1413,"high":1414,"low":1413,"close":1415,"change":1416,"percent_change":1417,"volume":710,"transactions":9,"vwap":1415},"2026-01-14",37.195,37.31,37.245,0.588,1.6,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1422,"change":1423,"percent_change":1424,"volume":814,"transactions":9,"vwap":1422},"2026-01-13",36.93,37.14,36.657,-0.083,-0.23,{"date":1426,"open":1427,"high":1428,"low":1427,"close":1429,"change":1430,"percent_change":1431,"volume":1317,"transactions":9,"vwap":1429},"2026-01-12",36.59,36.84,36.74,0.572,1.58,{"date":1433,"open":1434,"high":1435,"low":1434,"close":1435,"change":1436,"percent_change":156,"volume":716,"transactions":9,"vwap":1435},"2026-01-09",36.14,36.168,0.197,{"date":1438,"open":1439,"high":1440,"low":1439,"close":1441,"change":1442,"percent_change":99,"volume":814,"transactions":9,"vwap":1441},"2026-01-08",35.53,36.029999,35.971,0.191,{"date":1444,"open":1445,"high":1446,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":795,"transactions":9,"vwap":1446},"2026-01-07",35.75,35.78,-0.754,-2.06,{"date":1450,"open":1451,"high":1451,"low":1452,"close":1452,"change":1453,"percent_change":1454,"volume":814,"transactions":9,"vwap":1452},"2026-01-06",36.68,36.534,0.056,0.15,{"date":1456,"open":1457,"high":1458,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":795,"transactions":9,"vwap":1458},"2026-01-05",36.4,36.478,0.785,2.2,{"date":1462,"open":1463,"high":1464,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":703,"transactions":9,"vwap":1464},"2026-01-02",35.445,35.693,0.676,1.93,{"date":1468,"open":1469,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2025-12-31",35.32,34.88,35.016998,-0.238,-0.68,3400,{"date":1476,"open":1477,"high":1477,"low":1477,"close":1477,"change":1478,"percent_change":1479,"volume":703,"transactions":9,"vwap":1477},"2025-12-30",35.255,0.287,0.82,{"date":1481,"open":1482,"high":1482,"low":1482,"close":1482,"change":350,"percent_change":1056,"volume":691,"transactions":9,"vwap":1482},"2025-12-29",34.968,{"date":1484,"open":1485,"high":1486,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":703,"transactions":9,"vwap":1486},"2025-12-26",35.2,35.258,0.113,0.32,{"date":1490,"open":1491,"high":1491,"low":1491,"close":1491,"change":1492,"percent_change":1493,"volume":691,"transactions":9,"vwap":1491},"2025-12-24",35.145,-0.314,-0.89,{"date":1495,"open":1496,"high":1497,"low":1496,"close":1497,"change":1195,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2025-12-23",35.3,35.459,0.64,4500,{"date":1501,"open":1502,"high":1502,"low":1503,"close":1503,"change":1280,"percent_change":1358,"volume":833,"transactions":9,"vwap":1503},"2025-12-22",35.33,35.235,{"date":1505,"open":1506,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":628,"volume":1014,"transactions":9,"vwap":1508},"2025-12-19",34.76,34.73,34.733,0.356,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1514,"change":1515,"percent_change":737,"volume":738,"transactions":9,"vwap":1514},"2025-12-18",34.411,34.425,34.377,0.078,{"date":1517,"open":1518,"high":1518,"low":1518,"close":1518,"change":1013,"percent_change":1519,"volume":691,"transactions":9,"vwap":1518},"2025-12-17",34.299,0.3,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1524,"change":1525,"percent_change":1526,"volume":795,"transactions":9,"vwap":1524},"2025-12-16",34.3,34.345,34.197,-0.331,-0.96,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1531,"change":1532,"percent_change":249,"volume":875,"transactions":9,"vwap":1531},"2025-12-15",34.95,35.02,34.528,-0.289,{"date":1534,"open":1535,"high":1535,"low":1536,"close":1536,"change":1537,"percent_change":1538,"volume":1014,"transactions":9,"vwap":1536},"2025-12-12",35.57,34.817,-0.597,-1.69,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1542,"change":1544,"percent_change":1364,"volume":710,"transactions":9,"vwap":1542},"2025-12-11",35.193,35.414,35.13,0.422,{"date":1546,"open":1547,"high":1548,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":833,"transactions":9,"vwap":1548},"2025-12-10",34.771,34.992,0.612,1.78,{"date":1552,"open":1553,"high":1553,"low":1554,"close":1554,"change":1555,"percent_change":1556,"volume":738,"transactions":9,"vwap":1554},"2025-12-09",34.51,34.38,0.009,0.03,{"date":1558,"open":1559,"high":1559,"low":1560,"close":1560,"change":1561,"percent_change":1562,"volume":716,"transactions":9,"vwap":1560},"2025-12-08",34.42,34.371,-0.355,-1.02,{"date":1564,"open":1565,"high":1565,"low":1565,"close":1565,"change":1566,"percent_change":1567,"volume":691,"transactions":9,"vwap":1565},"2025-12-05",34.726,0.207,0.6,{"date":1569,"open":1570,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2025-12-04",34.68,34.4,34.519,-0.315,-0.9,18900,{"date":1577,"open":1578,"high":1578,"low":1578,"close":1578,"change":1579,"percent_change":1580,"volume":691,"transactions":9,"vwap":1578},"2025-12-03",34.834,0.611,1.79,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1584,"change":1586,"percent_change":1404,"volume":173,"transactions":9,"vwap":1584},"2025-12-02",34.09,34.223,34.060001,-0.272,{"date":1588,"open":1589,"high":1589,"low":1590,"close":1590,"change":1591,"percent_change":1089,"volume":716,"transactions":9,"vwap":1590},"2025-12-01",34.59,34.495,-0.023,{"date":1593,"open":1594,"high":1595,"low":1594,"close":1595,"change":1430,"percent_change":1596,"volume":703,"transactions":9,"vwap":1595},"2025-11-28",34.29,34.518,1.69,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1601,"change":1602,"percent_change":1603,"volume":1014,"transactions":9,"vwap":1601},"2025-11-26",33.71,33.98,33.946,0.692,2.08,{"date":1605,"open":1606,"high":1606,"low":1606,"close":1606,"change":1607,"percent_change":104,"volume":691,"transactions":9,"vwap":1606},"2025-11-25",33.254,0.079,{"date":1609,"open":1610,"high":1610,"low":1610,"close":1610,"change":1611,"percent_change":1612,"volume":691,"transactions":9,"vwap":1610},"2025-11-24",33.175,0.791,2.44,{"date":1614,"open":1615,"high":1616,"low":23,"close":1617,"change":1618,"percent_change":1240,"volume":1619,"transactions":9,"vwap":1617},"2025-11-21",31.95,32.49,32.384,0.274,5900,{"date":1621,"open":1622,"high":1622,"low":1622,"close":1622,"change":1623,"percent_change":1624,"volume":703,"transactions":9,"vwap":1622},"2025-11-20",32.11,-0.928,-2.81,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1628,"change":1630,"percent_change":1095,"volume":1631,"transactions":9,"vwap":1628},"2025-11-19",32.93,33.037998,32.893,0.216,6200,{"date":1633,"open":1634,"high":1634,"low":1634,"close":1634,"change":1635,"percent_change":1160,"volume":703,"transactions":9,"vwap":1634},"2025-11-18",32.822,0.055,{"date":1637,"open":1638,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":703,"transactions":9,"vwap":1640},"2025-11-17",32.996,32.67,32.767,-0.567,-1.7,{"date":1644,"open":1645,"high":1646,"low":1645,"close":1646,"change":1647,"percent_change":1519,"volume":703,"transactions":9,"vwap":1646},"2025-11-14",33.056,33.334,0.101,{"date":1649,"open":1650,"high":1650,"low":1651,"close":1651,"change":1652,"percent_change":1653,"volume":691,"transactions":9,"vwap":1651},"2025-11-13",33.74,33.233,-0.668,-1.97,{"date":1655,"open":1656,"high":1656,"low":1657,"close":1657,"change":1658,"percent_change":119,"volume":703,"transactions":9,"vwap":1657},"2025-11-12",34.029999,33.901,0.303,{"date":1660,"open":1661,"high":1661,"low":1661,"close":1661,"change":1662,"percent_change":1663,"volume":691,"transactions":9,"vwap":1661},"2025-11-11",33.598,0.06,0.18,{"date":1665,"open":1666,"high":1667,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":703,"transactions":9,"vwap":1667},"2025-11-10",33.36,33.538,0.547,1.66,{"date":1671,"open":1672,"high":1673,"low":1672,"close":1673,"change":1674,"percent_change":218,"volume":833,"transactions":9,"vwap":1673},"2025-11-07",32.876,32.991,0.083,{"date":1676,"open":1677,"high":1677,"low":1678,"close":1678,"change":1679,"percent_change":350,"volume":738,"transactions":9,"vwap":1678},"2025-11-06",33.25,32.908,-0.097,{"date":1681,"open":1682,"high":1682,"low":1682,"close":1682,"change":1683,"percent_change":1684,"volume":691,"transactions":9,"vwap":1682},"2025-11-05",33.0050011,0.535,1.65,{"date":1686,"open":1687,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1331,"transactions":9,"vwap":1689},"2025-11-04",32.56,32.46,32.47,-0.713,-2.15,{"date":1693,"open":1694,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":109,"volume":1698,"transactions":9,"vwap":1696},"2025-11-03",33.26,32.98,33.183,-0.056,1600,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2025-10-31",33.28,33.288,33.23,33.239,0.384,1.17,3500,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1712,"change":1713,"percent_change":1714,"volume":1311,"transactions":9,"vwap":1712},"2025-10-30",33.11,33.15,32.855,-0.422,-1.27,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1719,"change":1720,"percent_change":1721,"volume":867,"transactions":9,"vwap":1719},"2025-10-29",33.443,33.57,33.277,0.147,0.44,{"date":1723,"open":1724,"high":1725,"low":1724,"close":1726,"change":149,"percent_change":1021,"volume":1727,"transactions":9,"vwap":1726},"2025-10-28",33.040001,33.3,33.13,2300,{"date":1729,"open":1730,"high":1730,"low":1731,"close":1732,"change":1323,"percent_change":1733,"volume":965,"transactions":9,"vwap":1732},"2025-10-27",33.35,33.060001,33.09,-0.39,{"date":1735,"open":1736,"high":1736,"low":1737,"close":1737,"change":1607,"percent_change":104,"volume":846,"transactions":9,"vwap":1737},"2025-10-24",33.27,33.218,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1742,"change":1743,"percent_change":1310,"volume":875,"transactions":9,"vwap":1742},"2025-10-23",33.14,33.33,33.139,0.756,{"date":1745,"open":1746,"high":1746,"low":1747,"close":1747,"change":1748,"percent_change":1749,"volume":867,"transactions":9,"vwap":1747},"2025-10-22",32.65,32.383,-0.185,-0.57,{"date":1751,"open":1752,"high":1753,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":710,"transactions":9,"vwap":1753},"2025-10-21",32.55,32.568,-0.819,-2.45,{"date":1757,"open":1701,"high":1758,"low":1759,"close":1758,"change":1760,"percent_change":1761,"volume":867,"transactions":9,"vwap":1758},"2025-10-20",33.387,33.24,0.479,1.46,{"date":1763,"open":1764,"high":1764,"low":1678,"close":1678,"change":1765,"percent_change":657,"volume":795,"transactions":9,"vwap":1678},"2025-10-17",33.235,-0.48,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":257,"volume":1773,"transactions":9,"vwap":1771},"2025-10-16",33.92,33.96,33.21,33.388,-0.477,2100,{"date":1775,"open":1768,"high":1769,"low":1776,"close":1777,"change":218,"percent_change":85,"volume":875,"transactions":9,"vwap":1777},"2025-10-15",33.86,33.865,{"date":1779,"open":1780,"high":1781,"low":1780,"close":1781,"change":1782,"percent_change":79,"volume":710,"transactions":9,"vwap":1781},"2025-10-14",33.6,33.615,0.047,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1331,"transactions":9,"vwap":1788},"2025-10-13",33.39,33.586,33.29,33.568,1.039,3.19,{"date":1792,"open":1793,"high":1793,"low":1794,"close":1794,"change":1795,"percent_change":1796,"volume":710,"transactions":9,"vwap":1794},"2025-10-10",33.51,32.529,-1.022,-3.05,{"date":1798,"open":1799,"high":1799,"low":1800,"close":1800,"change":1573,"percent_change":1801,"volume":1698,"transactions":9,"vwap":1800},"2025-10-09",34.07,33.551,-0.93,{"date":1803,"open":1804,"high":1805,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-10-08",33.52,33.866,0.621,1.87,6300,{"date":1810,"open":1770,"high":1811,"low":1770,"close":1811,"change":1812,"percent_change":1089,"volume":691,"transactions":9,"vwap":1811},"2025-10-07",33.245,-0.022,{"date":1814,"open":1815,"high":1815,"low":1816,"close":1816,"change":1817,"percent_change":935,"volume":1331,"transactions":9,"vwap":1816},"2025-10-06",33.45,33.267,0.141,{"date":1819,"open":1726,"high":1820,"low":1821,"close":1821,"change":1822,"percent_change":218,"volume":795,"transactions":9,"vwap":1821},"2025-10-03",33.189,33.126,0.081,{"date":1824,"open":1825,"high":1825,"low":1825,"close":1825,"change":1826,"percent_change":1827,"volume":691,"transactions":9,"vwap":1825},"2025-10-02",33.044998,-0.012,-0.04,{"date":1829,"open":1830,"high":1830,"low":1830,"close":1830,"change":1831,"percent_change":1832,"volume":691,"transactions":9,"vwap":1830},"2025-10-01",33.056999,0.254,0.77,{"date":1834,"open":1835,"high":1836,"low":1835,"close":1836,"change":1837,"percent_change":400,"volume":710,"transactions":9,"vwap":1836},"2025-09-30",32.583,32.803,-0.162,{"date":1839,"open":1732,"high":1732,"low":1840,"close":1840,"change":1841,"percent_change":218,"volume":1014,"transactions":9,"vwap":1840},"2025-09-29",32.965,0.082,{"date":1843,"open":1844,"high":1844,"low":1844,"close":1844,"change":1658,"percent_change":1845,"volume":716,"transactions":9,"vwap":1844},"2025-09-26",32.883,0.93,{"date":1847,"open":1848,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1707,"transactions":9,"vwap":1850},"2025-09-25",32.63,32.441,32.58,0.182,0.56,{"date":1854,"open":1855,"high":1855,"low":1856,"close":1856,"change":78,"percent_change":139,"volume":703,"transactions":9,"vwap":1856},"2025-09-24",32.4,32.398,{"date":1858,"open":1859,"high":1859,"low":1859,"close":1859,"change":1860,"percent_change":1861,"volume":691,"transactions":9,"vwap":1859},"2025-09-23",32.057999,-0.111,-0.35,{"date":1863,"open":1864,"high":1864,"low":1864,"close":1864,"change":1865,"percent_change":1866,"volume":691,"transactions":9,"vwap":1864},"2025-09-22",32.169,0.321,1.01,{"date":1868,"open":1869,"high":1869,"low":1869,"close":1869,"change":1870,"percent_change":1160,"volume":691,"transactions":9,"vwap":1869},"2025-09-19",31.848,0.053,{"date":1872,"open":1873,"high":1873,"low":1873,"close":1873,"change":1874,"percent_change":650,"volume":691,"transactions":9,"vwap":1873},"2025-09-18",31.795,0.185,{"date":1876,"open":1877,"high":1877,"low":1877,"close":1877,"change":1878,"percent_change":1879,"volume":691,"transactions":9,"vwap":1877},"2025-09-17",31.61,-0.203,-0.64,{"date":1881,"open":1882,"high":1882,"low":1883,"close":1883,"change":1841,"percent_change":540,"volume":716,"transactions":9,"vwap":1883},"2025-09-16",31.85,31.813,{"date":1885,"open":1886,"high":1886,"low":1886,"close":1886,"change":1887,"percent_change":1240,"volume":691,"transactions":9,"vwap":1886},"2025-09-15",31.731,0.267,{"date":1889,"open":1890,"high":1890,"low":1890,"close":1890,"change":1891,"percent_change":781,"volume":691,"transactions":9,"vwap":1890},"2025-09-12",31.464,-0.138,{"date":1893,"open":1894,"high":1894,"low":1895,"close":1895,"change":1896,"percent_change":650,"volume":703,"transactions":9,"vwap":1895},"2025-09-11",31.66,31.602,0.184,{"date":1898,"open":1899,"high":1899,"low":1899,"close":1899,"change":772,"percent_change":1900,"volume":691,"transactions":9,"vwap":1899},"2025-09-10",31.418,1.47,{"date":1902,"open":1903,"high":1903,"low":1903,"close":1903,"change":1904,"percent_change":589,"volume":691,"transactions":9,"vwap":1903},"2025-09-09",30.963,0.062,{"date":1906,"open":1907,"high":1907,"low":1907,"close":1907,"change":1908,"percent_change":1909,"volume":691,"transactions":9,"vwap":1907},"2025-09-08",30.901,0.127,0.41,{"date":1911,"open":1912,"high":1912,"low":1912,"close":1912,"change":1913,"percent_change":86,"volume":691,"transactions":9,"vwap":1912},"2025-09-05",30.774,0.068,{"date":1915,"open":1916,"high":1916,"low":1916,"close":1916,"change":1917,"percent_change":1909,"volume":691,"transactions":9,"vwap":1916},"2025-09-04",30.706,0.125,{"date":1919,"open":1920,"high":1920,"low":1920,"close":1920,"change":1921,"percent_change":1922,"volume":691,"transactions":9,"vwap":1920},"2025-09-03",30.581,-0.105,-0.34,{"date":1924,"open":1925,"high":1925,"low":1925,"close":1925,"change":1926,"percent_change":1927,"volume":691,"transactions":9,"vwap":1925},"2025-09-02",30.686,-0.043,-0.14,{"date":1929,"open":1930,"high":1930,"low":1930,"close":1930,"change":548,"percent_change":1931,"volume":691,"transactions":9,"vwap":1930},"2025-08-29",30.729,-0.09,{"date":1933,"open":1934,"high":1934,"low":1934,"close":1934,"change":1935,"percent_change":1845,"volume":691,"transactions":9,"vwap":1934},"2025-08-28",30.757,0.284,{"date":1937,"open":1938,"high":1938,"low":1938,"close":1938,"change":1939,"percent_change":722,"volume":691,"transactions":9,"vwap":1938},"2025-08-27",30.473,-0.016,{"date":1941,"open":1942,"high":1942,"low":1942,"close":1942,"change":1262,"percent_change":1021,"volume":691,"transactions":9,"vwap":1942},"2025-08-26",30.489,{"date":1944,"open":1945,"high":1945,"low":1945,"close":1945,"change":1946,"percent_change":1662,"volume":691,"transactions":9,"vwap":1945},"2025-08-25",30.451,0.018,{"date":1948,"open":1949,"high":1949,"low":1949,"close":1949,"change":1950,"percent_change":1951,"volume":691,"transactions":9,"vwap":1949},"2025-08-22",30.433,0.792,2.67,{"date":1953,"open":1954,"high":1954,"low":1954,"close":1954,"change":1955,"percent_change":899,"volume":691,"transactions":9,"vwap":1954},"2025-08-21",29.641,0.034,{"date":1957,"open":1958,"high":1958,"low":1959,"close":1959,"change":1960,"percent_change":1020,"volume":691,"transactions":9,"vwap":1959},"2025-08-20",29.635,29.607,0.015,{"date":1962,"open":1963,"high":1963,"low":1963,"close":1963,"change":1424,"percent_change":1964,"volume":691,"transactions":9,"vwap":1963},"2025-08-19",29.592,-0.77,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1968,"change":1970,"percent_change":1971,"volume":833,"transactions":9,"vwap":1968},"2025-08-18",29.74,29.822,29.66,-0.047,-0.16,{"date":1973,"open":1974,"high":1974,"low":1974,"close":1974,"change":1975,"percent_change":134,"volume":691,"transactions":9,"vwap":1974},"2025-08-15",29.869,0.136,{"date":1977,"open":1967,"high":1967,"low":1978,"close":1978,"change":1979,"percent_change":1879,"volume":703,"transactions":9,"vwap":1978},"2025-08-14",29.733,-0.192,{"date":1981,"open":1982,"high":1982,"low":1982,"close":1982,"change":1983,"percent_change":973,"volume":691,"transactions":9,"vwap":1982},"2025-08-13",29.925,0.416,{"date":1985,"open":1986,"high":1987,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":1014,"transactions":9,"vwap":1987},"2025-08-12",29.22,29.509,0.435,1.5,{"date":1991,"open":1992,"high":1992,"low":1992,"close":1992,"change":1993,"percent_change":1994,"volume":691,"transactions":9,"vwap":1992},"2025-08-11",29.073999,-0.218,-0.74,{"date":1996,"open":1997,"high":1997,"low":1997,"close":1997,"change":1998,"percent_change":1270,"volume":691,"transactions":9,"vwap":1997},"2025-08-08",29.292,0.281,{"date":2000,"open":2001,"high":2001,"low":2001,"close":2001,"change":2002,"percent_change":722,"volume":691,"transactions":9,"vwap":2001},"2025-08-07",29.011,-0.014,{"date":2004,"open":2005,"high":2005,"low":2005,"close":2005,"change":2006,"percent_change":748,"volume":691,"transactions":9,"vwap":2005},"2025-08-06",29.025,-0.228,{"date":2008,"open":2009,"high":2009,"low":2009,"close":2009,"change":2010,"percent_change":650,"volume":691,"transactions":9,"vwap":2009},"2025-08-05",29.253,0.172,{"date":2012,"open":2013,"high":2013,"low":2013,"close":2013,"change":266,"percent_change":676,"volume":691,"transactions":9,"vwap":2013},"2025-08-04",29.080999,{"date":2015,"open":2016,"high":2016,"low":2016,"close":2016,"change":366,"percent_change":257,"volume":691,"transactions":9,"vwap":2016},"2025-08-01",28.751,{"date":2018,"open":2019,"high":2019,"low":2019,"close":2019,"change":2020,"percent_change":839,"volume":691,"transactions":9,"vwap":2019},"2025-07-31",29.161,-0.094,{"date":2022,"open":2023,"high":2023,"low":2023,"close":2023,"change":2024,"percent_change":2025,"volume":691,"transactions":9,"vwap":2023},"2025-07-30",29.255,-0.184,-0.63,{"date":2027,"open":2028,"high":2029,"low":2028,"close":2029,"change":2030,"percent_change":1424,"volume":703,"transactions":9,"vwap":2029},"2025-07-29",29.43,29.439,-0.068,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":1663,"volume":795,"transactions":9,"vwap":2036},"2025-07-28",29.55,29.56,29.45,29.507,0.054,{"date":2039,"open":2040,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-07-25",29.51,29.34,29.453,-0.174,-0.59,2200,{"date":2047,"open":2048,"high":2049,"low":2048,"close":2049,"change":2050,"percent_change":1801,"volume":716,"transactions":9,"vwap":2049},"2025-07-24",29.545,29.627,-0.277,{"date":2052,"open":1967,"high":2053,"low":1967,"close":2053,"change":1760,"percent_change":2054,"volume":703,"transactions":9,"vwap":2053},"2025-07-23",29.904,1.63,{"date":2056,"open":2057,"high":2057,"low":2057,"close":2057,"change":2058,"percent_change":2059,"volume":691,"transactions":9,"vwap":2057},"2025-07-22",29.425,0.296,1.02,{"date":2061,"open":2062,"high":2062,"low":2062,"close":2062,"change":2063,"percent_change":2064,"volume":691,"transactions":9,"vwap":2062},"2025-07-21",29.129,-0.134,-0.46,{"date":2066,"open":2067,"high":2067,"low":2067,"close":2067,"change":2068,"percent_change":2069,"volume":691,"transactions":9,"vwap":2067},"2025-07-18",29.263,0.221,0.76,{"date":2071,"open":2072,"high":2072,"low":2072,"close":2072,"change":2073,"percent_change":2074,"volume":691,"transactions":9,"vwap":2072},"2025-07-17",29.042,0.252,0.88,{"date":2076,"open":2077,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":997,"transactions":9,"vwap":2079},"2025-07-16",28.96,28.72,28.79,-0.335,-1.15,{"date":2083,"open":2084,"high":2084,"low":2085,"close":2086,"change":1228,"percent_change":2087,"volume":716,"transactions":9,"vwap":2086},"2025-07-15",29.165,29.12,29.125,-0.26,{"date":2089,"open":2090,"high":2090,"low":2090,"close":2090,"change":2091,"percent_change":1922,"volume":795,"transactions":9,"vwap":2090},"2025-07-14",29.201,-0.1,{"date":2093,"open":2094,"high":2094,"low":2094,"close":2094,"change":2095,"percent_change":109,"volume":691,"transactions":9,"vwap":2094},"2025-07-11",29.301,-0.049,{"date":2097,"open":2098,"high":2099,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":795,"transactions":9,"vwap":2099},"2025-07-10",29.17,29.35,0.511,1.77,{"date":2103,"open":2104,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-07-09",29.08,28.8,28.839,-0.309,-1.06,8900,{"date":2111,"open":2112,"high":2112,"low":2112,"close":2112,"change":2113,"percent_change":2114,"volume":691,"transactions":9,"vwap":2112},"2025-07-08",29.148,0.019,0.07,{"date":2116,"open":2117,"high":2062,"low":2117,"close":2062,"change":2118,"percent_change":2119,"volume":716,"transactions":9,"vwap":2062},"2025-07-07",28.94,-0.255,-0.87,{"date":2121,"open":2122,"high":2122,"low":2122,"close":2122,"change":2123,"percent_change":139,"volume":691,"transactions":9,"vwap":2122},"2025-07-03",29.384,0.309,{"date":2125,"open":2126,"high":2126,"low":2126,"close":2126,"change":690,"percent_change":1303,"volume":691,"transactions":9,"vwap":2126},"2025-07-02",29.075001,{"date":2128,"open":2129,"high":2129,"low":2129,"close":2129,"change":2130,"percent_change":2131,"volume":691,"transactions":9,"vwap":2129},"2025-07-01",28.535,-0.242,-0.84,{"date":2133,"open":2134,"high":2134,"low":2134,"close":2134,"change":2135,"percent_change":486,"volume":691,"transactions":9,"vwap":2134},"2025-06-30",28.777,0.402,{"date":2137,"open":2138,"high":2138,"low":2138,"close":2138,"change":2139,"percent_change":2140,"volume":691,"transactions":9,"vwap":2138},"2025-06-27",28.375,-0.439,-1.52,{"date":2142,"open":2143,"high":2143,"low":2143,"close":2143,"change":940,"percent_change":2144,"volume":691,"transactions":9,"vwap":2143},"2025-06-26",28.814,2.38,{"date":2146,"open":2147,"high":2147,"low":2147,"close":2147,"change":2148,"percent_change":1994,"volume":691,"transactions":9,"vwap":2147},"2025-06-25",28.144,-0.211,{"date":2150,"open":2151,"high":2151,"low":2151,"close":2151,"change":1382,"percent_change":2152,"volume":691,"transactions":9,"vwap":2151},"2025-06-24",28.355,-0.38,{"date":2154,"open":2155,"high":2155,"low":2155,"close":2155,"change":2156,"percent_change":781,"volume":691,"transactions":9,"vwap":2155},"2025-06-23",28.464,-0.125,{"date":2158,"open":2159,"high":2160,"low":2159,"close":2161,"change":2162,"percent_change":2163,"volume":710,"transactions":9,"vwap":2161},"2025-06-20",28.57,28.62,28.589,-0.069,-0.24,{"date":2165,"open":2166,"high":2166,"low":2166,"close":2166,"change":2167,"percent_change":643,"volume":691,"transactions":9,"vwap":2166},"2025-06-18",28.658,-0.12,{"date":2169,"open":2170,"high":2170,"low":2170,"close":2170,"change":2171,"percent_change":2025,"volume":691,"transactions":9,"vwap":2170},"2025-06-17",28.778,-0.182,{"date":2173,"open":2077,"high":2077,"low":2077,"close":2077,"change":2174,"percent_change":2175,"volume":691,"transactions":9,"vwap":2077},"2025-06-16",0.461,1.62,{"date":2177,"open":2178,"high":2178,"low":2178,"close":2178,"change":2179,"percent_change":2180,"volume":691,"transactions":9,"vwap":2178},"2025-06-13",28.499,0.334,1.19,{"date":2182,"open":2183,"high":2183,"low":2183,"close":2183,"change":1045,"percent_change":964,"volume":691,"transactions":9,"vwap":2183},"2025-06-12",28.165,{"date":2185,"open":2186,"high":2186,"low":2186,"close":2186,"change":2187,"percent_change":2188,"volume":691,"transactions":9,"vwap":2186},"2025-06-11",27.967,0.174,0.63,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2192,"change":2194,"percent_change":1556,"volume":716,"transactions":9,"vwap":2192},"2025-06-10",27.742,27.793,27.71,0.007,{"date":2196,"open":2197,"high":2197,"low":2197,"close":2197,"change":2198,"percent_change":1567,"volume":691,"transactions":9,"vwap":2197},"2025-06-09",27.786,0.165,{"date":2200,"open":2201,"high":2202,"low":2201,"close":2202,"change":1209,"percent_change":2069,"volume":833,"transactions":9,"vwap":2202},"2025-06-06",27.62,27.621,{"date":2204,"open":2205,"high":2205,"low":2205,"close":2205,"change":1013,"percent_change":506,"volume":691,"transactions":9,"vwap":2205},"2025-06-05",27.412,{"date":2207,"open":2208,"high":2208,"low":2208,"close":2208,"change":2209,"percent_change":1927,"volume":691,"transactions":9,"vwap":2208},"2025-06-04",27.31,-0.037,{"date":2211,"open":2212,"high":2212,"low":2212,"close":2212,"change":2213,"percent_change":359,"volume":691,"transactions":9,"vwap":2212},"2025-06-03",27.347,0.441,{"date":2215,"open":2216,"high":2216,"low":2216,"close":2216,"change":2217,"percent_change":2218,"volume":691,"transactions":9,"vwap":2216},"2025-06-02",26.906,0.354,1.33,{"date":2220,"open":2221,"high":2221,"low":2221,"close":2221,"change":2030,"percent_change":2087,"volume":691,"transactions":9,"vwap":2221},"2025-05-30",26.552,{"date":2223,"open":2224,"high":2224,"low":2224,"close":2224,"change":2225,"percent_change":2167,"volume":691,"transactions":9,"vwap":2224},"2025-05-29",26.62,-0.031,{"date":2227,"open":2228,"high":2228,"low":2228,"close":2228,"change":2229,"percent_change":1050,"volume":691,"transactions":9,"vwap":2228},"2025-05-28",26.651,-0.197,{"date":2231,"open":2232,"high":2232,"low":2232,"close":2232,"change":2233,"percent_change":2234,"volume":691,"transactions":9,"vwap":2232},"2025-05-27",26.848,0.343,1.29,{"date":2236,"open":2237,"high":2237,"low":2237,"close":2237,"change":2238,"percent_change":1866,"volume":691,"transactions":9,"vwap":2237},"2025-05-23",26.505,0.265,{"date":2240,"open":2241,"high":2241,"low":2241,"close":2241,"change":2242,"percent_change":1861,"volume":691,"transactions":9,"vwap":2241},"2025-05-22",26.24,-0.093,{"date":2244,"open":2245,"high":2245,"low":2246,"close":2246,"change":2247,"percent_change":1148,"volume":795,"transactions":9,"vwap":2246},"2025-05-21",26.53,26.333,-0.287,{"date":2249,"open":2224,"high":2224,"low":2224,"close":2224,"change":2250,"percent_change":266,"volume":691,"transactions":9,"vwap":2224},"2025-05-20",0.087,{"date":2252,"open":2253,"high":2253,"low":2253,"close":2253,"change":2254,"percent_change":2255,"volume":691,"transactions":9,"vwap":2253},"2025-05-19",26.533,-0.148,-0.55,{"date":2257,"open":2258,"high":2258,"low":2258,"close":2258,"change":2091,"percent_change":2259,"volume":691,"transactions":9,"vwap":2258},"2025-05-16",26.681,-0.37,{"date":2261,"open":2262,"high":2262,"low":2262,"close":2262,"change":2263,"percent_change":604,"volume":691,"transactions":9,"vwap":2262},"2025-05-15",26.781,-0.142,{"date":2265,"open":2266,"high":2266,"low":2266,"close":2266,"change":2267,"percent_change":400,"volume":691,"transactions":9,"vwap":2266},"2025-05-14",26.923,-0.133,{"date":2269,"open":2270,"high":2270,"low":2270,"close":2270,"change":1240,"percent_change":2271,"volume":691,"transactions":9,"vwap":2270},"2025-05-13",27.056,3.24,{"date":2273,"open":2274,"high":2274,"low":2275,"close":2276,"change":1074,"percent_change":2277,"volume":833,"transactions":9,"vwap":2276},"2025-05-12",26.209,26.17,26.206,3.15,{"date":2279,"open":2280,"high":2281,"low":2280,"close":2281,"change":2282,"percent_change":1845,"volume":716,"transactions":9,"vwap":2281},"2025-05-09",25.319,25.406,0.235,{"date":2284,"open":2285,"high":2285,"low":2285,"close":2285,"change":2286,"percent_change":194,"volume":691,"transactions":9,"vwap":2285},"2025-05-08",25.171,0.348,{"date":2288,"open":2289,"high":2289,"low":2289,"close":2289,"change":424,"percent_change":366,"volume":691,"transactions":9,"vwap":2289},"2025-05-07",24.823,{"date":2291,"open":2292,"high":2292,"low":2292,"close":2292,"change":2238,"percent_change":315,"volume":691,"transactions":9,"vwap":2292},"2025-05-06",24.926,{"date":2294,"open":2295,"high":2295,"low":2295,"close":2295,"change":2296,"percent_change":1861,"volume":691,"transactions":9,"vwap":2295},"2025-05-05",24.661,-0.087,{"date":2298,"open":2299,"high":2300,"low":2299,"close":2300,"change":2301,"percent_change":20,"volume":703,"transactions":9,"vwap":2300},"2025-05-02",24.43,24.748,0.484,{"date":2303,"open":2304,"high":2304,"low":2304,"close":2304,"change":1908,"percent_change":99,"volume":691,"transactions":9,"vwap":2304},"2025-05-01",24.264,{"date":2306,"open":175,"high":175,"low":175,"close":175,"change":2307,"percent_change":657,"volume":691,"transactions":9,"vwap":175},"2025-04-30",-0.352,{"date":2309,"open":2310,"high":2310,"low":2310,"close":2310,"change":2311,"percent_change":2312,"volume":691,"transactions":9,"vwap":2310},"2025-04-29",24.489,-0.129,-0.52,{"date":2314,"open":2315,"high":2316,"low":2315,"close":2316,"change":2317,"percent_change":2188,"volume":710,"transactions":9,"vwap":2316},"2025-04-28",24.57,24.618,0.154,{"date":2319,"open":2320,"high":2320,"low":2320,"close":2320,"change":2321,"percent_change":1160,"volume":691,"transactions":9,"vwap":2320},"2025-04-25",24.464,0.042,{"date":179,"open":2323,"high":2323,"low":2323,"close":2323,"change":2324,"percent_change":2324,"volume":691,"transactions":9,"vwap":2323},24.422,0]