[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RCTR":3,"homepage-market-summary":29,"stock-historical-RCTR":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RCTR","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},"First Trust Bloomberg Nuclear Power ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.701,0.2336,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},33.3249,32.59,33.5,32.3705,0.9544,2.95,4099.689063,38.99,31.34,6021.863697589642,25.9,298,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":28,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":182},1,1000,{"period_high":176,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},39.51,29.27,6030,1796987.788095,9.78,"2025-07-31",[183,186,195,206,216,226,237,248,258,265,274,282,293,303,313,322,331,341,350,360,371,381,389,398,405,414,423,432,442,451,459,470,480,491,500,510,521,529,538,546,555,564,574,585,596,606,616,626,634,644,653,663,672,681,688,697,707,715,723,730,738,748,755,764,771,778,785,794,801,809,816,824,832,840,848,857,864,872,879,885,892,900,907,915,920,928,937,945,951,959,967,975,982,990,998,1005,1012,1019,1026,1033,1041,1047,1055,1062,1070,1077,1085,1092,1100,1108,1115,1121,1130,1133,1139,1144,1150,1157,1164,1170,1176,1182,1189,1195,1201,1209,1216,1222,1229,1234,1239,1247,1254,1261,1265,1270,1276,1283,1288,1294,1300,1306,1312,1317,1325,1333,1339,1346,1353,1360,1368,1376,1382,1388,1394,1398,1403,1408,1414,1419,1425,1431,1438,1444,1450,1457,1464,1471,1477,1484,1491,1499,1506,1511,1518,1526,1533,1540,1546,1554,1558,1565,1572,1579,1585,1591,1596,1602,1610,1617,1623,1630,1637,1643,1648,1653,1661,1668,1676,1684,1692,1700,1708,1712,1717,1722,1725,1731,1737,1740,1747,1753,1758,1766,1772,1776,1785,1790,1796,1802,1807,1813,1820,1828,1834,1841,1847,1852,1858,1863,1869,1877,1883,1889,1895,1901,1907,1914,1919,1922,1928,1935,1940,1948,1956,1961,1965,1969,1976,1983,1991,1998,2004,2009,2012,2017,2022,2028,2033,2038,2047,2055,2060,2067,2075,2083,2089,2095,2101,2107,2114,2120,2127,2134,2141,2146,2153,2160,2167,2175,2182,2188,2195,2202,2207,2212,2216,2222,2227,2231,2240,2245,2252,2258,2266,2273,2279,2286],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},80,33.2832,{"date":187,"open":188,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",32.45,32.35,0.2632,0.82,2599.807,44,32.4318,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",32.16,32.27,32.06,32.1073,0.1178,0.37,2743.12212,58,32.1225,{"date":207,"open":208,"high":209,"low":210,"close":209,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",31.98,31.9895,31.88,0.0794,0.25,1054.086854,38,31.8996,{"date":217,"open":218,"high":219,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",32.11,32.28,31.9101,-0.1806,-0.56,1419.335,34,32.1354,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",31.89,32.14,31.82,32.0907,0.1325,0.41,5329.084,160,32.038,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",32.12,32.2,31.87,31.9582,-0.2938,-0.91,6668.567,108,32.035,{"date":249,"open":250,"high":251,"low":250,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-25",32.05,32.34,32.252,0.0847,0.26,2002.366,46,32.1758,{"date":259,"open":260,"high":260,"low":260,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":224,"vwap":264},"2026-09-24",32.1673,-0.4452,-1.37,405.289,32.1771,{"date":266,"open":267,"high":267,"low":268,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",32.92,32.6125,-0.7502,-2.25,1220.384509,26,32.7648,{"date":275,"open":276,"high":277,"low":276,"close":277,"change":278,"percent_change":136,"volume":279,"transactions":280,"vwap":281},"2026-09-22",33.19,33.3627,0.1541,3727.46119,57,33.2844,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-21",33.16,33.28,33.06,33.2086,0.4759,1.45,1151.2588,50,33.1949,{"date":294,"open":295,"high":296,"low":295,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-18",32.69,32.7422,32.7327,-0.4799,-1.44,1304.9868,40,32.7145,{"date":304,"open":305,"high":306,"low":305,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-17",32.98,33.32,33.2126,0.6985,2.15,13752.5608,118,33.2505,{"date":314,"open":315,"high":315,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-16",32.75,32.5141,-0.0938,-0.29,879.8578,39,32.7028,{"date":323,"open":324,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":224,"vwap":330},"2026-09-15",32.615,32.4914,32.6079,-0.2866,-0.87,503.3238,32.5683,{"date":332,"open":333,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-14",32.975,32.79,32.8945,-0.898,-2.66,1160.663774,60,32.9289,{"date":342,"open":343,"high":343,"low":344,"close":345,"change":346,"percent_change":111,"volume":347,"transactions":348,"vwap":349},"2026-09-11",34.05,33.74,33.7925,-0.0579,1713.2935,62,33.8484,{"date":351,"open":352,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-10",34.22,33.85,33.8504,-0.9946,-2.85,2686.198213,56,34.0722,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-09",34.81,34.99,34.77,34.845,-0.175,-0.5,2558.34136,69,34.9028,{"date":372,"open":373,"high":374,"low":373,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-08",34.68,35.28,35.02,0.6914,2.01,1719.116456,75,35.0581,{"date":382,"open":383,"high":384,"low":383,"close":384,"change":385,"percent_change":37,"volume":386,"transactions":387,"vwap":388},"2026-09-04",34.235,34.3286,0.1992,1002.717956,42,34.273,{"date":390,"open":391,"high":392,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-03",34.12,34.1294,0.5588,1.66,644.3325,48,34.135,{"date":399,"open":400,"high":400,"low":400,"close":400,"change":401,"percent_change":51,"volume":402,"transactions":403,"vwap":404},"2026-09-02",33.5706,0.1646,306.99488,35,33.3819,{"date":406,"open":407,"high":408,"low":407,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":396,"vwap":413},"2026-09-01",33.34,33.415,33.406,-0.2549,-0.76,980.5479,33.4181,{"date":415,"open":416,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":396,"vwap":422},"2026-08-31",33.685,33.54,33.6609,-0.2086,-0.62,1049.739306,33.6533,{"date":424,"open":425,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":311,"vwap":431},"2026-08-28",34.25,33.76,33.8695,-0.598,-1.73,8849.9493,33.8977,{"date":433,"open":434,"high":435,"low":436,"close":435,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",34.38,34.4675,34.31,0.1144,0.33,4079.1002,91,34.3558,{"date":443,"open":444,"high":444,"low":445,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",34.71,34.3531,0.0454,0.13,1041.1022,54,34.5626,{"date":452,"open":397,"high":453,"low":397,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":369,"vwap":458},"2026-08-25",34.37,34.3077,0.7663,2.28,2453.216692,34.2178,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-24",33.55,33.57,33.485,33.5414,-0.1755,-0.52,1283.425187,53,33.5272,{"date":471,"open":472,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-21",33.98,33.68,33.7169,0.234,0.7,2850.296825,78,33.7979,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-20",33.53,33.605,33.4,33.4829,-0.4858,-1.43,2017.3119,72,33.4873,{"date":492,"open":493,"high":494,"low":493,"close":495,"change":496,"percent_change":476,"volume":497,"transactions":498,"vwap":499},"2026-08-19",33.79,33.975,33.9687,0.236,807.1841,45,33.8624,{"date":501,"open":502,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-18",34.49,33.67,33.7327,-1.016,-2.92,2428.3281,86,34.0313,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-17",34.75,34.94,34.69,34.7487,0.0579,0.17,4947.747117,79,34.8481,{"date":522,"open":523,"high":523,"low":524,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":339,"vwap":528},"2026-08-14",34.9381,34.6908,0.1024,0.3,798.4381,34.8913,{"date":530,"open":531,"high":531,"low":532,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-13",34.72,34.5884,-0.0489,-0.14,549.3061,52,34.672,{"date":539,"open":540,"high":540,"low":541,"close":541,"change":542,"percent_change":191,"volume":543,"transactions":544,"vwap":545},"2026-08-12",34.92,34.6373,0.2805,1727.506658,41,34.7576,{"date":547,"open":19,"high":548,"low":19,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-11",34.46,34.3568,0.2942,0.86,6609.649893,134,34.2788,{"date":556,"open":557,"high":557,"low":343,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-10",34.4,34.0626,-0.2659,-0.77,9636.15477,112,34.1869,{"date":565,"open":566,"high":567,"low":566,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-07",33.97,34.45,34.3285,0.5991,1.78,1490.661223,71,34.2252,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-06",33.9,34.045,33.72,33.7294,-0.0254,-0.08,29739.5754,275,33.9297,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-05",33.95,34.015,33.75,33.7548,-0.2915,-0.86,2652.5124,49,33.8691,{"date":597,"open":598,"high":599,"low":473,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-04",33.89,34.14,34.0463,0.6373,1.91,4377.8144,85,33.965,{"date":607,"open":608,"high":609,"low":608,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-03",32.83,33.49,33.409,0.8628,2.65,1342.346913,43,33.2232,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":536,"vwap":625},"2026-07-31",32.49,33,32.33,32.5462,-0.2243,-0.68,2422.4914,32.6197,{"date":627,"open":628,"high":629,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":619,"vwap":633},"2026-07-30",32.335,32.7705,1.2805,4.07,1519.810681,32.5215,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":489,"vwap":643},"2026-07-29",31.94,32.18,31.47,31.49,-0.7166,-2.23,5937.927552,31.628,{"date":645,"open":646,"high":647,"low":241,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":214,"vwap":652},"2026-07-28",32.09,32.43,32.2066,-0.7244,-2.2,1197.0354,32.1714,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":224,"vwap":662},"2026-07-27",32.88,32.935,32.775,32.931,-0.1811,-0.55,2086.519283,32.8272,{"date":664,"open":665,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":498,"vwap":671},"2026-07-24",33.31,33.04,33.1121,-0.2285,-0.69,1620.706397,33.1856,{"date":673,"open":674,"high":675,"low":674,"close":676,"change":677,"percent_change":95,"volume":678,"transactions":679,"vwap":680},"2026-07-23",33.11,33.39,33.3406,0.1678,2200.152988,73,33.2601,{"date":682,"open":285,"high":285,"low":683,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":619,"vwap":687},"2026-07-22",33.1728,0.3795,1.16,1229.725332,33.2688,{"date":689,"open":690,"high":691,"low":690,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":339,"vwap":696},"2026-07-21",32.38,32.91,32.7933,0.7582,2.37,3895.4814,32.7746,{"date":698,"open":699,"high":700,"low":701,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-20",32.13,32.19,32.0351,0.0029,0.01,3512.29336,90,32.1408,{"date":708,"open":709,"high":218,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":291,"vwap":714},"2026-07-17",31.77,32.0322,-0.1043,-0.32,2025.2104,31.9752,{"date":716,"open":647,"high":647,"low":646,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-16",32.1365,-0.7478,-2.27,4583.0514,47,32.1636,{"date":724,"open":306,"high":407,"low":18,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":348,"vwap":729},"2026-07-15",32.8843,-0.3157,-0.95,7155.180443,33.3996,{"date":731,"open":285,"high":732,"low":276,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":387,"vwap":737},"2026-07-14",33.6399,33.2,0.407,1.24,2957.7924,33.4729,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":291,"vwap":747},"2026-07-13",32.95,32.96,32.68,32.793,-0.622,-1.86,1979.6566,32.8602,{"date":749,"open":750,"high":19,"low":751,"close":408,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":408},"2026-07-10",33.46,33.38,0.304,0.92,1700,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-09",33.099998,33.25,33.09,33.111,0.237,0.72,3500,{"date":765,"open":766,"high":767,"low":768,"close":767,"change":769,"percent_change":171,"volume":770,"transactions":9,"vwap":767},"2026-07-08",32.855,32.874,32.575,-0.236,1900,{"date":772,"open":773,"high":773,"low":774,"close":674,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":674},"2026-07-07",33.71,32.998,-1.005,-2.95,17900,{"date":779,"open":780,"high":781,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-06",34.049999,34.115,0.634,1.89,900,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-02",33.51,33.62,33.3,33.481,0.315,0.95,8100,{"date":795,"open":796,"high":796,"low":797,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-01",33.64,33.166,-0.491,-1.46,1300,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":318,"volume":808,"transactions":9,"vwap":806},"2026-06-30",33.59,33.835,33.585,33.657,-0.097,4700,{"date":810,"open":773,"high":811,"low":773,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-29",33.86,33.754,0.23,0.69,25800,{"date":817,"open":818,"high":819,"low":818,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-26",33.52,33.73,33.524,-0.388,-1.14,700,{"date":825,"open":826,"high":599,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-25",34.07,33.905,33.912,-0.273,-0.8,2500,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":770,"transactions":9,"vwap":837},"2026-06-24",34.29,34.39,34.075001,34.185,-0.322,-0.93,{"date":841,"open":842,"high":843,"low":842,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-23",34.32,34.85,34.507,-0.765,-2.17,5300,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-22",35.29,35.52,35.22,35.272,-0.142,-0.4,3900,{"date":858,"open":859,"high":860,"low":859,"close":861,"change":862,"percent_change":476,"volume":863,"transactions":9,"vwap":861},"2026-06-18",35.080002,35.59,35.414,0.247,1100,{"date":865,"open":866,"high":852,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-17",35.092999,34.88,35.167,0.095,0.27,11700,{"date":873,"open":874,"high":875,"low":874,"close":876,"change":877,"percent_change":51,"volume":878,"transactions":9,"vwap":876},"2026-06-16",34.98,35.47,35.071999,0.172,13400,{"date":880,"open":373,"high":403,"low":373,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-15",34.9,1.046,3.09,107900,{"date":886,"open":887,"high":888,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-12",33.571,33.854,0.44,1.32,1600,{"date":893,"open":894,"high":818,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-11",32.831,32.8,33.414,1.038,3.21,3200,{"date":901,"open":902,"high":665,"low":903,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-10",32.9,32.376,-1,-3,12700,{"date":908,"open":909,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-09",33.82,32.64,33.376,-0.449,-1.33,8600,{"date":916,"open":917,"high":352,"low":493,"close":918,"change":919,"percent_change":581,"volume":793,"transactions":9,"vwap":918},"2026-06-08",34.15,33.825,-0.027,{"date":921,"open":224,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-05",34.09,33.66,33.852,-1.464,-4.15,6200,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-04",35.18,35.39,35.17,35.316,0.069,0.2,4600,{"date":938,"open":939,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-03",35.65,35.23,35.247,-0.702,-1.95,1200,{"date":946,"open":947,"high":948,"low":947,"close":948,"change":949,"percent_change":950,"volume":784,"transactions":9,"vwap":948},"2026-06-02",35.2,35.949,0.54,1.53,{"date":952,"open":953,"high":954,"low":374,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-01",35.48,35.494,35.409,-0.475,-1.32,2100,{"date":960,"open":961,"high":962,"low":961,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-29",35.82,35.96,35.884,0.024,0.07,1400,{"date":968,"open":969,"high":970,"low":969,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-28",35.84,36.080002,35.86,-0.058,-0.16,46100,{"date":976,"open":977,"high":977,"low":978,"close":979,"change":980,"percent_change":799,"volume":981,"transactions":9,"vwap":979},"2026-05-27",36.74,35.91,35.918,-0.532,4400,{"date":983,"open":984,"high":985,"low":986,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-26",36.51,36.75,36.45,0.524,1.46,9000,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":935,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-05-22",36,36.125,35.875,35.926,0.56,2900,{"date":999,"open":1000,"high":1001,"low":1000,"close":1002,"change":1003,"percent_change":1004,"volume":966,"transactions":9,"vwap":1002},"2026-05-21",35.049999,35.78,35.726,0.401,1.14,{"date":1006,"open":1007,"high":1008,"low":1007,"close":1009,"change":1010,"percent_change":1011,"volume":944,"transactions":9,"vwap":1009},"2026-05-20",34.83,35.4,35.325,0.833,2.42,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":367,"percent_change":487,"volume":1018,"transactions":9,"vwap":1017},"2026-05-19",34.58,34.86,34.44,34.492,19100,{"date":1020,"open":1021,"high":1021,"low":444,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-18",35.57,34.992,-0.216,-0.61,2300,{"date":1027,"open":1028,"high":1028,"low":1029,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-15",35.55,35.208,-1.065,-2.94,3100,{"date":1034,"open":1035,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-14",36.53,36.09,36.273,-0.431,-1.17,4200,{"date":1042,"open":1043,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":839,"volume":1032,"transactions":9,"vwap":1045},"2026-05-13",37.45,36.54,36.704,-0.344,{"date":1048,"open":1049,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-12",37.26,36.89,37.048,-0.971,-2.55,19800,{"date":1056,"open":1057,"high":1058,"low":1057,"close":1059,"change":1060,"percent_change":1061,"volume":1032,"transactions":9,"vwap":1059},"2026-05-11",37.4,38.080002,38.019001,0.499,1.33,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-08",37.85,37.46,37.52,-0.425,-1.12,7400,{"date":1071,"open":24,"high":24,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-07",37.73,37.945,-0.996,-2.56,10700,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1080,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1080},"2026-05-06",38.33,38.941,38.175,1.188,3.15,1500,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-05",38.12,37.753,-0.014,-0.04,4000,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":891,"transactions":9,"vwap":1097},"2026-05-04",37.84,37.89,37.63,37.767,-0.343,-0.9,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-01",38.049999,38.47,38.11,-0.035,-0.09,12600,{"date":1109,"open":1110,"high":1111,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-30",37.525,38.145,1.482,4.04,5000,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1118,"change":1119,"percent_change":1120,"volume":823,"transactions":9,"vwap":1118},"2026-04-29",36.92,36.663,-0.681,-1.82,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-28",37.33,37.47,37.2,37.344,-0.825,-2.16,8200,{"date":1131,"open":1095,"high":1132,"low":1095,"close":1132,"change":877,"percent_change":58,"volume":1091,"transactions":9,"vwap":1132},"2026-04-27",38.169,{"date":1134,"open":1135,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":44,"volume":966,"transactions":9,"vwap":1137},"2026-04-24",38.24,37.93,37.997,0.182,{"date":1140,"open":1102,"high":1104,"low":1141,"close":1141,"change":1142,"percent_change":1143,"volume":891,"transactions":9,"vwap":1141},"2026-04-23",37.815,0.291,0.78,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1147,"change":1149,"percent_change":898,"volume":863,"transactions":9,"vwap":1147},"2026-04-22",37.44,37.524,37.18,1.166,{"date":1151,"open":1152,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":73,"volume":1156,"transactions":9,"vwap":1154},"2026-04-21",37.35,36.32,36.358,-1.238,6100,{"date":1158,"open":1066,"high":1159,"low":1066,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-20",37.634,37.596,-0.365,-0.96,2000,{"date":1165,"open":1166,"high":1103,"low":1166,"close":1167,"change":1168,"percent_change":95,"volume":1169,"transactions":9,"vwap":1167},"2026-04-17",37.865,37.961,0.193,2600,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1173,"change":1175,"percent_change":949,"volume":1084,"transactions":9,"vwap":1173},"2026-04-16",37.655,37.768,37.61,0.201,{"date":1177,"open":1066,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":106,"volume":831,"transactions":9,"vwap":1180},"2026-04-15",37.83,37.37,37.567,0.09,{"date":1183,"open":1184,"high":1185,"low":1184,"close":1186,"change":1187,"percent_change":1188,"volume":863,"transactions":9,"vwap":1186},"2026-04-14",37.38,37.53,37.477,0.571,1.55,{"date":1190,"open":1035,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":173,"volume":1084,"transactions":9,"vwap":1193},"2026-04-13",36.91,36.47,36.906,0.367,{"date":1196,"open":1197,"high":1197,"low":1198,"close":1198,"change":1199,"percent_change":1200,"volume":784,"transactions":9,"vwap":1198},"2026-04-10",37,36.539,-0.093,-0.25,{"date":1202,"open":1203,"high":1191,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-09",36.65,36.63,36.632,-0.199,-0.54,2200,{"date":1210,"open":1211,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":770,"transactions":9,"vwap":1213},"2026-04-08",37.049999,36.48,36.831,1.554,4.41,{"date":1217,"open":1000,"high":1218,"low":1000,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-07",35.277,-0.139,-0.39,800,{"date":1223,"open":1224,"high":1224,"low":1225,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-06",35.45,35.416,-0.081,-0.23,500,{"date":1230,"open":1231,"high":1232,"low":1231,"close":1232,"change":1233,"percent_change":1099,"volume":823,"transactions":9,"vwap":1232},"2026-04-02",35.435,35.497,-0.323,{"date":1235,"open":19,"high":1236,"low":19,"close":961,"change":1237,"percent_change":1238,"volume":1169,"transactions":9,"vwap":961},"2026-04-01",36.040001,1.021,2.93,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1242,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1242},"2026-03-31",33.986,34.799,33.96,0.965,2.85,2800,{"date":1248,"open":512,"high":512,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-30",33.63,33.834,-0.708,-2.05,10400,{"date":1255,"open":1256,"high":514,"low":502,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-27",34.51,34.542,-0.148,-0.43,9100,{"date":1262,"open":1263,"high":1263,"low":514,"close":514,"change":1264,"percent_change":356,"volume":1091,"transactions":9,"vwap":514},"2026-03-26",35.36,-1.018,{"date":1266,"open":978,"high":978,"low":1267,"close":1267,"change":1268,"percent_change":1269,"volume":863,"transactions":9,"vwap":1267},"2026-03-25",35.708,0.616,1.76,{"date":1271,"open":512,"high":1272,"low":512,"close":1273,"change":1274,"percent_change":712,"volume":1275,"transactions":9,"vwap":1273},"2026-03-24",35.3,35.091999,-0.113,5200,{"date":1277,"open":859,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1025,"transactions":9,"vwap":1280},"2026-03-23",35.42,35.029999,35.205,0.755,2.19,{"date":1284,"open":403,"high":403,"low":1285,"close":567,"change":1286,"percent_change":1287,"volume":1032,"transactions":9,"vwap":567},"2026-03-20",34.288,-1.523,-4.23,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1291,"change":1293,"percent_change":328,"volume":1221,"transactions":9,"vwap":1291},"2026-03-19",35.54,35.973,35.51,-0.317,{"date":1295,"open":1296,"high":1203,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1032,"transactions":9,"vwap":1297},"2026-03-18",36.25,36.29,-0.102,-0.28,{"date":1301,"open":1297,"high":1302,"low":1296,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-17",36.392,0.102,0.28,2400,{"date":1307,"open":1308,"high":1297,"low":1309,"close":1297,"change":1310,"percent_change":1311,"volume":944,"transactions":9,"vwap":1297},"2026-03-16",36.205,35.94,0.669,1.88,{"date":1313,"open":1309,"high":1309,"low":1314,"close":1314,"change":1315,"percent_change":262,"volume":1316,"transactions":9,"vwap":1314},"2026-03-13",35.621,-0.496,1800,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-12",36.28,36.36,36.117,-0.383,-1.05,3700,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1208,"transactions":9,"vwap":1330},"2026-03-11",36.42,36.615,36.394,36.5,-0.239,-0.65,{"date":1334,"open":1335,"high":1335,"low":1336,"close":1336,"change":1337,"percent_change":1338,"volume":1221,"transactions":9,"vwap":1336},"2026-03-10",36.94,36.739,0.19,0.52,{"date":1340,"open":1341,"high":1203,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":958,"transactions":9,"vwap":1343},"2026-03-09",35.6,35.09,36.549,0.729,2.04,{"date":1347,"open":1348,"high":1349,"low":1350,"close":961,"change":1351,"percent_change":1352,"volume":1169,"transactions":9,"vwap":961},"2026-03-06",35.92,36.215,35.665,-0.59,-1.62,{"date":1354,"open":1355,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":966,"transactions":9,"vwap":1357},"2026-03-05",36.72,35.845,36.41,-0.74,-1.99,{"date":1361,"open":1362,"high":1363,"low":1362,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-04",36.55,37.29,37.15,0.464,1.26,2700,{"date":1369,"open":1370,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-03",36.95,35.72,36.686,-1.794,-4.66,8800,{"date":1377,"open":1378,"high":1379,"low":1378,"close":1380,"change":1381,"percent_change":37,"volume":763,"transactions":9,"vwap":1380},"2026-03-02",37.94,38.695,38.48,0.221,{"date":1383,"open":1079,"high":1079,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":800,"transactions":9,"vwap":1385},"2026-02-27",38.09,38.259,-0.161,-0.42,{"date":1389,"open":1390,"high":1391,"low":1136,"close":1391,"change":526,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-02-26",38.23,38.42,0.79,3300,{"date":1395,"open":1396,"high":1397,"low":1087,"close":1087,"change":526,"percent_change":1392,"volume":1169,"transactions":9,"vwap":1087},"2026-02-25",38.16,38.469,{"date":1399,"open":1066,"high":1400,"low":1401,"close":1400,"change":1402,"percent_change":141,"volume":770,"transactions":9,"vwap":1400},"2026-02-24",37.82,37.5,0.397,{"date":1404,"open":1405,"high":1405,"low":1125,"close":1406,"change":1407,"percent_change":466,"volume":754,"transactions":9,"vwap":1406},"2026-02-23",37.7,37.423,-0.197,{"date":1409,"open":1405,"high":1410,"low":1411,"close":1412,"change":526,"percent_change":1413,"volume":1091,"transactions":9,"vwap":1412},"2026-02-20",37.834,37.48,37.62,0.8,{"date":1415,"open":1416,"high":1417,"low":1416,"close":1417,"change":1418,"percent_change":141,"volume":899,"transactions":9,"vwap":1417},"2026-02-19",36.84,37.32,0.39,{"date":1420,"open":1421,"high":1422,"low":1416,"close":1423,"change":1424,"percent_change":526,"volume":1091,"transactions":9,"vwap":1423},"2026-02-18",37.14,37.27,36.93,0.11,{"date":1426,"open":1427,"high":1117,"low":1428,"close":1429,"change":1299,"percent_change":1430,"volume":1084,"transactions":9,"vwap":1429},"2026-02-17",36.71,36.43,36.82,-0.75,{"date":1432,"open":1433,"high":1434,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-02-13",36.545,37.099998,0.588,1.61,3400,{"date":1439,"open":1440,"high":1125,"low":1441,"close":1441,"change":1442,"percent_change":1443,"volume":997,"transactions":9,"vwap":1441},"2026-02-12",37.07,36.512,-0.308,-0.84,{"date":1445,"open":1446,"high":1446,"low":1447,"close":1429,"change":1448,"percent_change":1449,"volume":847,"transactions":9,"vwap":1429},"2026-02-11",37.28,36.565,-0.003,-0.01,{"date":1451,"open":1452,"high":1453,"low":1427,"close":1454,"change":1455,"percent_change":1456,"volume":1040,"transactions":9,"vwap":1454},"2026-02-10",36.76,37.060001,36.823,-0.181,-0.49,{"date":1458,"open":1459,"high":1460,"low":1459,"close":1461,"change":1462,"percent_change":1463,"volume":1393,"transactions":9,"vwap":1461},"2026-02-09",36.2,37.13,37.0040016,1.175,3.28,{"date":1465,"open":1466,"high":1467,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-02-06",35.25,35.829,1.348,3.91,6500,{"date":1472,"open":1473,"high":1473,"low":557,"close":1474,"change":1475,"percent_change":1476,"volume":1375,"transactions":9,"vwap":1474},"2026-02-05",34.82,34.481,-0.756,-2.15,{"date":1478,"open":1423,"high":1423,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-02-04",34.724,35.237,-1.221,-3.35,5400,{"date":1485,"open":992,"high":1486,"low":992,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-02-03",36.58,36.458,0.797,2.23,10000,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-02-02",35.742,35.799,35.661,-0.398,-1.1,9600,{"date":1500,"open":1501,"high":1501,"low":1371,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-01-30",36.67,36.058998,-1.171,-3.15,15200,{"date":1507,"open":1508,"high":1508,"low":1355,"close":1509,"change":1510,"percent_change":904,"volume":847,"transactions":9,"vwap":1509},"2026-01-29",37.88,37.23,-0.376,{"date":1512,"open":1416,"high":1412,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-01-28",36.795,37.606,0.687,1.86,17000,{"date":1519,"open":1520,"high":1521,"low":1520,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-01-27",36.39,37.029999,36.919,0.831,2.3,12200,{"date":1527,"open":1528,"high":1452,"low":1529,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-01-26",36.56,36.088001,-0.294,-0.81,6300,{"date":1534,"open":1535,"high":1536,"low":1535,"close":1537,"change":1538,"percent_change":1539,"volume":1437,"transactions":9,"vwap":1537},"2026-01-23",36.265,36.49,36.382,-0.194,-0.53,{"date":1541,"open":1542,"high":977,"low":1543,"close":1544,"change":1545,"percent_change":1304,"volume":1490,"transactions":9,"vwap":1544},"2026-01-22",36.714,36.357,36.576,0.103,{"date":1547,"open":1548,"high":1549,"low":992,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-01-21",36.385,36.6,36.473,0.463,1.29,7200,{"date":1555,"open":1330,"high":1330,"low":1556,"close":1556,"change":855,"percent_change":1497,"volume":1557,"transactions":9,"vwap":1556},"2026-01-20",36.0099983,21200,{"date":1559,"open":1560,"high":1561,"low":1560,"close":1357,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1357},"2026-01-16",36.060001,36.62,0.075,0.21,4900,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":233,"percent_change":1004,"volume":1571,"transactions":9,"vwap":1570},"2026-01-15",36.35,36.69,36.3,36.335,31700,{"date":1573,"open":1574,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":551,"volume":1578,"transactions":9,"vwap":1576},"2026-01-14",35.98,35.5,35.925,0.305,3600,{"date":1580,"open":992,"high":1581,"low":1341,"close":1582,"change":1583,"percent_change":1584,"volume":1246,"transactions":9,"vwap":1582},"2026-01-13",36.11,35.62,-0.076,-0.21,{"date":1586,"open":1028,"high":1587,"low":1028,"close":1588,"change":1589,"percent_change":1590,"volume":1564,"transactions":9,"vwap":1588},"2026-01-12",35.77,35.696,0.496,1.41,{"date":1592,"open":1575,"high":1593,"low":947,"close":947,"change":1594,"percent_change":602,"volume":1595,"transactions":9,"vwap":947},"2026-01-09",35.614,0.659,5900,{"date":1597,"open":1598,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1200,"volume":1437,"transactions":9,"vwap":1600},"2026-01-08",34.87,34.34,34.541,-0.086,{"date":1603,"open":403,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-01-07",35.00099945,34.56,34.627,-0.472,-1.34,16900,{"date":1611,"open":1612,"high":947,"low":364,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-01-06",35.099998,35.098999,0.428,1.23,7700,{"date":1618,"open":1619,"high":444,"low":1619,"close":1620,"change":1621,"percent_change":898,"volume":1622,"transactions":9,"vwap":1620},"2026-01-05",34.0099983,34.671,1.079,29300,{"date":1624,"open":306,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":793,"transactions":9,"vwap":1627},"2026-01-02",33.6,33.265,33.592,1.155,3.56,{"date":1631,"open":1632,"high":1632,"low":690,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2025-12-31",32.84,32.437,-0.307,-0.94,4100,{"date":1638,"open":267,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1332,"volume":856,"transactions":9,"vwap":1641},"2025-12-30",32.94,32.58,32.744,-0.214,{"date":1644,"open":1632,"high":1645,"low":1632,"close":1646,"change":1647,"percent_change":1456,"volume":1564,"transactions":9,"vwap":1646},"2025-12-29",33.025002,32.958,-0.163,{"date":1649,"open":758,"high":1650,"low":740,"close":1651,"change":1652,"percent_change":420,"volume":174,"transactions":9,"vwap":1651},"2025-12-26",33.29,33.121,-0.208,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1032,"transactions":9,"vwap":1658},"2025-12-24",33.43,33.45,33.060001,33.329,0.226,0.68,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":233,"volume":997,"transactions":9,"vwap":1666},"2025-12-23",33.24,33.33,32.97,33.103,0.135,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":447,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2025-12-22",33.016998,33.084,32.85,32.968,0.4,4300,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":989,"transactions":9,"vwap":1681},"2025-12-19",32.77,33.108,32.72,32.838,0.512,1.58,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1636,"transactions":9,"vwap":1689},"2025-12-18",32.325,32.555,32.029999,32.326,0.538,1.69,{"date":1693,"open":1694,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2025-12-17",32.57,31.7,31.788,-1.019,-3.11,5700,{"date":1701,"open":1702,"high":1703,"low":620,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2025-12-16",32.44,32.856,32.807,-0.043,-0.13,4500,{"date":1709,"open":1710,"high":1711,"low":295,"close":1672,"change":965,"percent_change":1563,"volume":1076,"transactions":9,"vwap":1672},"2025-12-15",33.0099983,33.193,{"date":1713,"open":599,"high":599,"low":1714,"close":1714,"change":1715,"percent_change":1716,"volume":1032,"transactions":9,"vwap":1714},"2025-12-12",32.78,-1.056,-3.12,{"date":1718,"open":1719,"high":1720,"low":1719,"close":1721,"change":813,"percent_change":1660,"volume":981,"transactions":9,"vwap":1721},"2025-12-11",33.169,33.971,33.836,{"date":1723,"open":665,"high":1724,"low":619,"close":1724,"change":526,"percent_change":121,"volume":1169,"transactions":9,"vwap":1724},"2025-12-10",33.606,{"date":1726,"open":1727,"high":609,"low":1728,"close":1729,"change":1730,"percent_change":870,"volume":1636,"transactions":9,"vwap":1729},"2025-12-09",33.18,33.12,33.306,0.091,{"date":1732,"open":1733,"high":1733,"low":1710,"close":1734,"change":1735,"percent_change":1736,"volume":891,"transactions":9,"vwap":1734},"2025-12-08",33.65,33.215,-0.235,-0.7,{"date":1738,"open":826,"high":826,"low":789,"close":1656,"change":367,"percent_change":1739,"volume":1595,"transactions":9,"vwap":1656},"2025-12-05",-1.47,{"date":1741,"open":1742,"high":1743,"low":1742,"close":587,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":587},"2025-12-04",33.221,33.997,0.911,2.76,20300,{"date":1748,"open":1749,"high":1750,"low":1640,"close":1750,"change":1751,"percent_change":1752,"volume":863,"transactions":9,"vwap":1750},"2025-12-03",32.61,33.039001,0.333,1.02,{"date":1754,"open":910,"high":1755,"low":618,"close":1756,"change":1757,"percent_change":233,"volume":1025,"transactions":9,"vwap":1756},"2025-12-02",32.86,32.706,0.132,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":981,"transactions":9,"vwap":1763},"2025-12-01",32.67,32.757,32.47,32.574,-0.561,-1.69,{"date":1767,"open":1768,"high":1768,"low":1769,"close":1769,"change":1770,"percent_change":1771,"volume":1228,"transactions":9,"vwap":1769},"2025-11-28",33.27,33.135,0.202,0.61,{"date":1773,"open":895,"high":1639,"low":895,"close":1774,"change":1775,"percent_change":1691,"volume":944,"transactions":9,"vwap":1774},"2025-11-26",32.933,0.546,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-11-25",32.21,32.42,31.955,32.387,0.214,0.67,3800,{"date":1786,"open":1787,"high":1788,"low":1787,"close":1788,"change":1010,"percent_change":1789,"volume":754,"transactions":9,"vwap":1788},"2025-11-24",31.66,32.173,2.66,{"date":1791,"open":1792,"high":1793,"low":25,"close":25,"change":1794,"percent_change":1795,"volume":1091,"transactions":9,"vwap":25},"2025-11-21",31.41,31.608,-0.556,-1.74,{"date":1797,"open":1798,"high":1798,"low":1799,"close":1799,"change":1800,"percent_change":1801,"volume":1393,"transactions":9,"vwap":1799},"2025-11-20",33.61,31.896,-1.004,-3.05,{"date":1803,"open":1804,"high":741,"low":1804,"close":902,"change":1805,"percent_change":1552,"volume":1806,"transactions":9,"vwap":902},"2025-11-19",32.595,0.42,7600,{"date":1808,"open":646,"high":1809,"low":646,"close":1810,"change":1811,"percent_change":592,"volume":1812,"transactions":9,"vwap":1810},"2025-11-18",32.7,32.48,-0.282,5100,{"date":1814,"open":1815,"high":285,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-11-17",32.0099983,32.762,-0.354,-1.07,26900,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1025,"transactions":9,"vwap":1825},"2025-11-14",33.068001,33.355,32.99,33.116,-0.135,-0.41,{"date":1829,"open":224,"high":224,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1437,"transactions":9,"vwap":1831},"2025-11-13",33.183,33.251,-0.782,-2.3,{"date":1835,"open":1836,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":1025,"transactions":9,"vwap":1838},"2025-11-12",34.2,33.936,34.033001,0.213,0.63,{"date":1842,"open":391,"high":1843,"low":909,"close":909,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":909},"2025-11-11",34.157,-0.715,-2.07,7000,{"date":1848,"open":1849,"high":512,"low":1836,"close":1850,"change":80,"percent_change":1851,"volume":1367,"transactions":9,"vwap":1850},"2025-11-10",34.365,34.535,0.99,{"date":1853,"open":1854,"high":1855,"low":758,"close":1855,"change":1856,"percent_change":762,"volume":1857,"transactions":9,"vwap":1855},"2025-11-07",33.283,34.195,0.245,5500,{"date":1859,"open":1860,"high":1860,"low":587,"close":587,"change":1861,"percent_change":1862,"volume":847,"transactions":9,"vwap":587},"2025-11-06",34.91,-1.052,-3.01,{"date":1864,"open":1865,"high":1866,"low":362,"close":1867,"change":1868,"percent_change":1851,"volume":1784,"transactions":9,"vwap":1867},"2025-11-05",34.885,35.19,35.0019989,0.342,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-11-04",35.347,35.7,34.66,-1.52,-4.2,9900,{"date":1878,"open":1297,"high":1879,"low":1556,"close":1880,"change":1881,"percent_change":81,"volume":1882,"transactions":9,"vwap":1880},"2025-11-03",36.33,36.18,0.05,10500,{"date":1884,"open":1885,"high":1885,"low":992,"close":1886,"change":1887,"percent_change":592,"volume":1888,"transactions":9,"vwap":1886},"2025-10-31",36.59,36.13,-0.313,39600,{"date":1890,"open":1891,"high":1452,"low":1892,"close":1893,"change":1894,"percent_change":1220,"volume":914,"transactions":9,"vwap":1893},"2025-10-30",36.61,36.27,36.443,-0.143,{"date":1896,"open":1357,"high":1050,"low":1897,"close":1898,"change":1899,"percent_change":1552,"volume":1900,"transactions":9,"vwap":1898},"2025-10-29",36.238,36.586,0.466,9300,{"date":1902,"open":969,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1489,"volume":1505,"transactions":9,"vwap":1905},"2025-10-28",36.4,35.83,36.12,0.787,{"date":1908,"open":1909,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1483,"transactions":9,"vwap":1911},"2025-10-27",35.9,35.0099983,35.333,0.113,0.32,{"date":1915,"open":1279,"high":1916,"low":1279,"close":852,"change":1917,"percent_change":1918,"volume":1246,"transactions":9,"vwap":852},"2025-10-24",35.37,0.64,1.85,{"date":1920,"open":425,"high":512,"low":425,"close":1014,"change":996,"percent_change":1921,"volume":1812,"transactions":9,"vwap":1014},"2025-10-23",1.65,{"date":1923,"open":557,"high":557,"low":19,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-10-22",34.02,-0.502,-1.45,14000,{"date":1929,"open":1930,"high":1930,"low":842,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-10-21",35.26,34.522,-1.258,-3.52,22900,{"date":1936,"open":1937,"high":1886,"low":1292,"close":1001,"change":1674,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1001},"2025-10-20",36.029999,1.13,8500,{"date":1941,"open":992,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-10-17",36.19,35.31,35.38,-0.895,-2.47,12100,{"date":1949,"open":1950,"high":1951,"low":1880,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-10-16",37.24,37.276,36.275,-0.451,-1.23,10800,{"date":1957,"open":1197,"high":1066,"low":1958,"close":1959,"change":1310,"percent_change":1516,"volume":1960,"transactions":9,"vwap":1959},"2025-10-15",36.22,36.726,22700,{"date":1962,"open":1466,"high":1963,"low":1466,"close":1964,"change":734,"percent_change":1004,"volume":1609,"transactions":9,"vwap":1964},"2025-10-14",36.579,36.056999,{"date":1966,"open":1001,"high":1309,"low":939,"close":939,"change":1967,"percent_change":1968,"volume":1857,"transactions":9,"vwap":939},"2025-10-13",1.57,4.61,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1973,"change":1119,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-10-10",34.78,35.34,34.080002,-1.96,19500,{"date":1977,"open":1978,"high":1342,"low":1979,"close":1980,"change":1981,"percent_change":126,"volume":1982,"transactions":9,"vwap":1980},"2025-10-09",34.935,34.496,34.761,0.161,17700,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1986,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1986},"2025-10-08",34.59,34.6,34.26,0.503,1.48,10300,{"date":1992,"open":1256,"high":1993,"low":1994,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-10-07",34.585,34.097,-0.373,-1.08,6900,{"date":1999,"open":2000,"high":176,"low":2000,"close":2001,"change":1392,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-10-06",34.23,34.47,2.35,12500,{"date":2005,"open":2006,"high":826,"low":2007,"close":473,"change":1337,"percent_change":2008,"volume":1498,"transactions":9,"vwap":473},"2025-10-03",33.81,33.44,0.57,{"date":2010,"open":1650,"high":609,"low":655,"close":609,"change":889,"percent_change":1061,"volume":2011,"transactions":9,"vwap":609},"2025-10-02",14900,{"date":2013,"open":305,"high":733,"low":741,"close":2014,"change":2015,"percent_change":476,"volume":2016,"transactions":9,"vwap":2014},"2025-10-01",33.049999,0.231,6800,{"date":2018,"open":1672,"high":2019,"low":1678,"close":2020,"change":2021,"percent_change":712,"volume":1316,"transactions":9,"vwap":2020},"2025-09-30",32.93,32.819,-0.107,{"date":2023,"open":757,"high":674,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":1483,"transactions":9,"vwap":2025},"2025-09-29",32.797,32.926,0.271,0.83,{"date":2029,"open":334,"high":1672,"low":2030,"close":2031,"change":2032,"percent_change":111,"volume":1564,"transactions":9,"vwap":2031},"2025-09-26",32.55,32.655,-0.057,{"date":2034,"open":198,"high":2035,"low":198,"close":2036,"change":2037,"percent_change":712,"volume":1114,"transactions":9,"vwap":2036},"2025-09-25",32.89,32.712,-0.104,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-09-24",33.262,33.42,32.81,32.816,-0.291,-0.88,18300,{"date":2048,"open":1727,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-09-23",33.26,32.886,33.107,-0.02,-0.06,7300,{"date":2056,"open":1640,"high":1768,"low":219,"close":2057,"change":2058,"percent_change":1436,"volume":2059,"transactions":9,"vwap":2057},"2025-09-22",33.127,0.525,23700,{"date":2061,"open":2062,"high":910,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":1857,"transactions":9,"vwap":2064},"2025-09-19",32.071999,32,32.602,0.808,2.54,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":2074,"volume":1324,"transactions":9,"vwap":2072},"2025-09-18",31.68,31.93,31.46,31.794,0.264,0.84,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":1316,"transactions":9,"vwap":2080},"2025-09-17",31.75,31.83,31.39,31.53,-0.327,-1.03,{"date":2084,"open":2085,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":799,"volume":2046,"transactions":9,"vwap":2087},"2025-09-16",32.26,31.8,31.857,-0.473,{"date":2090,"open":2091,"high":620,"low":2091,"close":620,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":620},"2025-09-15",31.44,1.049,3.35,7900,{"date":2096,"open":2097,"high":2097,"low":2098,"close":2098,"change":2037,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-09-12",31.35,31.281,-0.33,300,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2105,"change":2106,"percent_change":1840,"volume":1069,"transactions":9,"vwap":2105},"2025-09-11",31.48,31.62,31.385,0.195,{"date":2108,"open":2109,"high":2110,"low":2109,"close":2111,"change":2112,"percent_change":2113,"volume":1675,"transactions":9,"vwap":2111},"2025-09-10",30.69,31.28,31.19,0.603,1.97,{"date":2115,"open":2116,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":949,"volume":174,"transactions":9,"vwap":2118},"2025-09-09",30.68,30.477,30.587,0.164,{"date":2121,"open":2122,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":754,"transactions":9,"vwap":2124},"2025-09-08",30.61,30.251,30.423,0.309,1.03,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":965,"volume":1699,"transactions":9,"vwap":2132},"2025-09-05",29.959,30.19,29.87,30.114,0.02,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":581,"volume":754,"transactions":9,"vwap":2139},"2025-09-04",30.25,30.26,30.059999,30.094,-0.024,{"date":2142,"open":2143,"high":2143,"low":2143,"close":2143,"change":2144,"percent_change":2145,"volume":2100,"transactions":9,"vwap":2143},"2025-09-03",30.118,0.053,0.18,{"date":2147,"open":2148,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":1443,"volume":2152,"transactions":9,"vwap":2150},"2025-09-02",30.6,29.7,30.065001,-0.254,11600,{"date":2154,"open":2155,"high":2156,"low":2155,"close":2157,"change":2158,"percent_change":2159,"volume":1636,"transactions":9,"vwap":2157},"2025-08-29",30.304,30.45,30.319,-0.501,-1.63,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":735,"volume":808,"transactions":9,"vwap":2165},"2025-08-28",30.97,30.988,30.74,30.82,0.377,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":328,"volume":2174,"transactions":9,"vwap":2172},"2025-08-27",30.59,30.63,30.33,30.443,-0.267,9400,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":735,"volume":1806,"transactions":9,"vwap":2180},"2025-08-26",30.72,31.54,30.43,30.71,0.376,{"date":2183,"open":2184,"high":2184,"low":2185,"close":2186,"change":1226,"percent_change":2187,"volume":1997,"transactions":9,"vwap":2186},"2025-08-25",30.46,30.27,30.334,-0.27,{"date":2189,"open":2190,"high":2191,"low":2190,"close":2192,"change":2193,"percent_change":2194,"volume":831,"transactions":9,"vwap":2192},"2025-08-22",30.38,30.48,30.415,0.591,1.98,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":1805,"volume":754,"transactions":9,"vwap":2200},"2025-08-21",29.83,29.91,29.795,29.824,0.124,{"date":2203,"open":2204,"high":2205,"low":177,"close":2149,"change":1106,"percent_change":2206,"volume":1208,"transactions":9,"vwap":2149},"2025-08-20",29.53,29.73,-0.3,{"date":2208,"open":2209,"high":2209,"low":2210,"close":2210,"change":2211,"percent_change":1053,"volume":944,"transactions":9,"vwap":2210},"2025-08-19",30.21,29.79,-0.78,{"date":2213,"open":2180,"high":2180,"low":2214,"close":2214,"change":2215,"percent_change":1106,"volume":1084,"transactions":9,"vwap":2214},"2025-08-18",30.57,-0.029,{"date":2217,"open":2218,"high":2219,"low":2218,"close":2220,"change":2221,"percent_change":1827,"volume":1305,"transactions":9,"vwap":2220},"2025-08-15",30.5,30.65,30.599,-0.126,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2226,"change":2173,"percent_change":592,"volume":800,"transactions":9,"vwap":2226},"2025-08-14",30.88,30.89,30.725,{"date":2228,"open":1792,"high":1792,"low":2225,"close":2229,"change":2230,"percent_change":1497,"volume":1595,"transactions":9,"vwap":2229},"2025-08-13",30.992,-0.345,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-08-12",31.09,31.36,30.882,31.337,0.474,1.54,5800,{"date":2241,"open":2242,"high":2242,"low":2164,"close":2243,"change":2052,"percent_change":2053,"volume":2244,"transactions":9,"vwap":2243},"2025-08-11",31.040001,30.863,4800,{"date":2246,"open":2247,"high":2247,"low":2248,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-08-08",31.293,30.883,-0.186,-0.6,3000,{"date":2253,"open":2254,"high":2254,"low":2255,"close":2256,"change":1023,"percent_change":669,"volume":2257,"transactions":9,"vwap":2256},"2025-08-07",31.26,31.0030003,31.069,6600,{"date":2259,"open":2260,"high":2063,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-08-06",31.275,31.097,31.285,0.438,1.42,23500,{"date":2267,"open":2268,"high":2269,"low":2116,"close":2270,"change":2271,"percent_change":2272,"volume":2251,"transactions":9,"vwap":2270},"2025-08-05",30.93,30.98,30.847,0.382,1.25,{"date":2274,"open":2275,"high":2276,"low":2275,"close":2277,"change":1268,"percent_change":2278,"volume":856,"transactions":9,"vwap":2277},"2025-08-04",30.3,30.529,30.465,2.06,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2282,"change":2284,"percent_change":2285,"volume":823,"transactions":9,"vwap":2282},"2025-08-01",29.8,29.849,29.768,-0.506,-1.67,{"date":181,"open":2287,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":1207,"volume":966,"transactions":9,"vwap":2289},30.52,30.35,30.355,-0.165]