[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-REVS":3,"homepage-market-summary":30,"stock-historical-REVS":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"REVS","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},"Columbia Research Enhanced Value ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.8088,0.60215,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},33.29,33.24,33.34,33.19,33.16,0.13,0.39,43288.6662,34.55,27.243,47670.1264872749,82.8,1767,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},23.889,36683,13389301.748306,38.5,"2025-04-24",[184,187,197,206,217,226,236,245,255,264,273,282,291,300,310,321,331,342,353,362,371,378,388,397,405,412,421,432,442,450,459,469,479,490,501,509,517,522,531,539,548,555,561,570,580,587,596,604,610,618,628,635,644,655,665,675,684,694,703,711,720,729,736,744,750,757,764,771,779,787,794,803,811,820,828,834,841,849,857,864,870,879,886,895,903,910,917,923,928,936,942,948,954,960,967,975,982,988,995,1004,1011,1019,1028,1036,1042,1049,1055,1062,1071,1076,1084,1093,1101,1108,1117,1125,1131,1139,1144,1152,1159,1167,1175,1183,1190,1197,1205,1212,1218,1226,1234,1241,1249,1256,1265,1271,1276,1283,1291,1297,1302,1309,1317,1324,1330,1336,1345,1350,1357,1365,1371,1376,1383,1389,1394,1398,1402,1409,1416,1423,1427,1432,1437,1444,1450,1455,1460,1468,1473,1477,1482,1486,1493,1499,1506,1511,1518,1524,1530,1535,1540,1543,1551,1555,1562,1567,1573,1579,1586,1588,1593,1600,1607,1613,1617,1621,1625,1631,1635,1639,1646,1652,1657,1662,1666,1672,1678,1682,1690,1695,1699,1705,1711,1717,1723,1729,1736,1743,1750,1756,1764,1772,1780,1787,1793,1798,1803,1811,1818,1823,1829,1838,1844,1850,1857,1864,1871,1875,1879,1886,1892,1898,1905,1913,1919,1924,1930,1938,1945,1951,1956,1963,1967,1971,1976,1982,1989,1994,1999,2003,2008,2013,2018,2022,2027,2031,2036,2042,2046,2051,2057,2062,2068,2074,2078,2084,2091,2097,2103,2109,2115,2119,2125,2132,2140,2148,2154,2159,2165,2171,2179,2185,2190,2196,2202,2207,2214,2221,2224,2230,2237,2245,2253,2258,2264,2271,2276,2283,2291,2296,2300,2306,2312,2318,2322,2329,2336,2342,2346,2352,2359,2364,2371,2378,2384,2390,2397,2403,2410,2416,2423,2430,2435,2441,2444,2449,2455,2462,2468,2475,2483,2489,2493,2500,2507,2513,2521,2526,2529,2535,2541,2546,2550,2557,2564,2570,2577,2583,2588,2596,2603,2611,2617,2623,2629],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},201,33.2812,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-05",32.96,33.22,32.95,0.17,0.52,31824.1137,163,33.0872,{"date":198,"open":199,"high":200,"low":201,"close":200,"change":202,"percent_change":159,"volume":203,"transactions":204,"vwap":205},"2026-10-02",32.98,32.99,32.8536,0.179,12879.5497,172,32.9417,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",32.64,32.86,32.615,32.811,0.009,0.03,22985.5227,235,32.7804,{"date":218,"open":219,"high":220,"low":221,"close":221,"change":222,"percent_change":73,"volume":223,"transactions":224,"vwap":225},"2026-09-30",33.05,33.0799,32.802,-0.168,366619.0627,152,32.9224,{"date":227,"open":228,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",33.01,32.79,32.97,-0.13,-0.39,42012.8944,289,32.9148,{"date":237,"open":17,"high":17,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",33.055,33.1,-0.21,-0.63,33595.0424,184,33.1684,{"date":246,"open":247,"high":248,"low":200,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",33.09,33.33,33.31,0.2273,0.69,37795.8024,246,33.2008,{"date":256,"open":257,"high":257,"low":258,"close":259,"change":260,"percent_change":112,"volume":261,"transactions":262,"vwap":263},"2026-09-24",33.165,33.03,33.0827,-0.0572,15019.2924,122,33.096,{"date":265,"open":266,"high":19,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":215,"vwap":272},"2026-09-23",33.3,33.13,33.1399,-0.2298,-0.69,36240.681138,33.2306,{"date":274,"open":275,"high":275,"low":276,"close":277,"change":278,"percent_change":241,"volume":279,"transactions":280,"vwap":281},"2026-09-22",33.66,33.36,33.3697,-0.2103,30028.8914,161,33.4302,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":137,"volume":289,"transactions":195,"vwap":290},"2026-09-21",33.51,33.64,33.408,33.58,0.1533,26892.5398,33.5196,{"date":292,"open":287,"high":287,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",33.375,33.4267,-0.1733,-0.52,11921.8014,95,33.4191,{"date":301,"open":287,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-17",33.71,33.56,33.6,0.1405,0.42,39257.633072,241,33.6528,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-16",33.76,33.89,33.3101,33.4595,-0.3395,-1,28297.2044,304,33.6922,{"date":322,"open":323,"high":313,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-15",33.83,33.73,33.799,-0.0957,-0.28,32926.08856,155,33.8261,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-14",33.92,34.05,33.8701,33.8947,0.0863,0.26,19197.2114,121,33.9701,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-11",33.81,33.9,33.7401,33.8084,0.2684,0.8,15161.391,112,33.8447,{"date":354,"open":287,"high":355,"low":356,"close":357,"change":358,"percent_change":240,"volume":359,"transactions":360,"vwap":361},"2026-09-10",33.65,33.485,33.54,-0.07,31019.078277,158,33.5865,{"date":363,"open":302,"high":302,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-09",33.52,33.61,-0.12,-0.36,40261.419,132,33.6083,{"date":372,"open":373,"high":373,"low":324,"close":324,"change":374,"percent_change":375,"volume":376,"transactions":195,"vwap":377},"2026-09-08",34,-0.414,-1.21,17464.301,33.8189,{"date":379,"open":380,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-04",34.3,34.12,34.144,-0.2284,-0.66,14331.156082,82,34.1957,{"date":389,"open":390,"high":25,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":360,"vwap":396},"2026-09-03",34.2,27.7,34.3724,0.2824,0.83,35101.332,34.0512,{"date":398,"open":399,"high":400,"low":399,"close":401,"change":402,"percent_change":394,"volume":403,"transactions":204,"vwap":404},"2026-09-02",33.95,34.13,34.09,0.28,49419.2994,34.0558,{"date":406,"open":407,"high":408,"low":407,"close":344,"change":358,"percent_change":240,"volume":409,"transactions":410,"vwap":411},"2026-09-01",33.78,34.04,26888.7104,197,33.8976,{"date":413,"open":408,"high":408,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",33.84,33.88,-0.2178,-0.64,39659.257675,319,33.9223,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",34.08,34.19,34.07,34.0978,0.0686,0.2,19905.4626,134,34.0997,{"date":433,"open":434,"high":435,"low":333,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",33.98,34.14,34.0292,-0.1708,-0.5,22405.72876,143,34.0737,{"date":443,"open":390,"high":444,"low":381,"close":390,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-26",34.23,0.1075,0.32,18350.4438,105,34.1777,{"date":451,"open":334,"high":381,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-25",34.0111,34.0925,-0.0359,-0.11,54686.2288,165,34.0501,{"date":460,"open":461,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-24",34.17,34.03,34.1284,0.1239,0.36,27357.5488,146,34.0907,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":329,"vwap":478},"2026-08-21",33.94,34.06,33.915,34.0045,0.2133,0.63,25932.209,34.0049,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-20",33.97,34.0645,33.79,33.7912,-0.2491,-0.73,32562.1437,145,33.9078,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-19",34.1786,34.2294,34.02,34.0403,0.2304,0.68,22865.323134,181,34.1274,{"date":502,"open":415,"high":503,"low":504,"close":504,"change":505,"percent_change":428,"volume":506,"transactions":507,"vwap":508},"2026-08-18",33.93,33.8099,0.0661,17172.0842,102,33.8859,{"date":510,"open":503,"high":503,"low":346,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-17",33.7438,-0.3162,-0.93,27448.377158,156,33.8383,{"date":518,"open":408,"high":435,"low":494,"close":472,"change":519,"percent_change":520,"volume":521,"transactions":457,"vwap":425},"2026-08-14",0.0558,0.16,11555.63631,{"date":523,"open":414,"high":524,"low":525,"close":526,"change":527,"percent_change":96,"volume":528,"transactions":529,"vwap":530},"2026-08-13",34.0326,33.8373,34.0042,0.1741,14340.5778,103,33.9122,{"date":532,"open":345,"high":345,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":243,"vwap":538},"2026-08-12",33.7501,33.8301,-0.0308,-0.09,68594.9039,33.7827,{"date":540,"open":345,"high":434,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-11",33.86,33.8609,-0.0547,-0.16,24835.021402,115,33.9279,{"date":549,"open":541,"high":434,"low":550,"close":551,"change":552,"percent_change":520,"volume":553,"transactions":546,"vwap":554},"2026-08-10",33.825,33.9156,0.0534,16535.231246,33.9278,{"date":556,"open":302,"high":345,"low":302,"close":557,"change":558,"percent_change":96,"volume":559,"transactions":448,"vwap":560},"2026-08-07",33.8622,0.1722,24477.0739,33.842,{"date":562,"open":323,"high":323,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-06",33.6173,33.69,-0.0259,-0.08,19369.299946,131,33.6753,{"date":571,"open":572,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-05",33.82,33.6327,33.7159,-0.0641,-0.19,16596.508035,99,33.7044,{"date":581,"open":582,"high":483,"low":582,"close":407,"change":583,"percent_change":175,"volume":584,"transactions":585,"vwap":586},"2026-08-04",33.37,0.335,66349.571293,111,33.7214,{"date":588,"open":589,"high":590,"low":19,"close":591,"change":592,"percent_change":88,"volume":593,"transactions":594,"vwap":595},"2026-08-03",33.35,33.47,33.445,0.245,157199.549887,135,33.3842,{"date":597,"open":598,"high":18,"low":599,"close":600,"change":240,"percent_change":241,"volume":601,"transactions":602,"vwap":603},"2026-07-31",33.15,32.94,33.2,29664.984002,126,33.1352,{"date":605,"open":589,"high":606,"low":607,"close":606,"change":520,"percent_change":45,"volume":608,"transactions":340,"vwap":609},"2026-07-30",33.41,33.04,38712.732541,33.1655,{"date":611,"open":365,"high":365,"low":612,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-29",33.25,-0.268,-0.8,17114.096447,108,33.5002,{"date":619,"open":620,"high":621,"low":620,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-28",33.32,33.59,33.518,0.478,1.45,40756.4522,119,33.5166,{"date":629,"open":630,"high":21,"low":631,"close":607,"change":632,"percent_change":476,"volume":633,"transactions":340,"vwap":634},"2026-07-27",33.14,33.02,0.2081,236850.242096,33.0643,{"date":636,"open":637,"high":189,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-24",32.49,32.8319,0.3919,1.21,225888.7212,116,32.7947,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-23",32.4401,32.55,32.3601,32.44,-0.29,-0.89,21892.4212,93,32.4752,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":103,"vwap":664},"2026-07-22",32.7451,32.78,32.51,32.73,0.0215,0.07,38194.3608,32.7077,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":428,"volume":672,"transactions":673,"vwap":674},"2026-07-21",32.68,32.76,32.4901,32.7085,0.0667,17170.6458,75,32.6987,{"date":676,"open":677,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":351,"vwap":683},"2026-07-20",32.74,32.61,32.6418,-0.1601,-0.49,19840.1378,32.684,{"date":685,"open":686,"high":687,"low":660,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-17",32.84,33.1499,32.8019,-0.1081,-0.33,139740.631899,118,32.7827,{"date":695,"open":696,"high":189,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-16",32.62,32.91,0.29,0.89,16857.716246,137,32.8435,{"date":704,"open":637,"high":705,"low":706,"close":696,"change":22,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-15",32.716,32.455,0.4,109962.5238,174,32.6559,{"date":712,"open":713,"high":678,"low":714,"close":637,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-14",32.6,32.4,-0.152,-0.47,15373.2805,159,32.5056,{"date":721,"open":637,"high":722,"low":637,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-13",32.65,32.642,0.192,0.59,22955.9355,178,32.5989,{"date":730,"open":731,"high":732,"low":731,"close":733,"change":82,"percent_change":734,"volume":735,"transactions":9,"vwap":733},"2026-07-10",32.35,32.53,32.45,0.43,10800,{"date":737,"open":738,"high":739,"low":738,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-09",32.060001,32.34,32.31,0.25,0.78,15800,{"date":745,"open":746,"high":746,"low":747,"close":738,"change":748,"percent_change":513,"volume":749,"transactions":9,"vwap":738},"2026-07-08",32.29,32.049999,-0.3,19400,{"date":751,"open":752,"high":732,"low":739,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-07",32.48,32.36,0.12,0.37,24700,{"date":758,"open":759,"high":760,"low":761,"close":760,"change":762,"percent_change":698,"volume":763,"transactions":9,"vwap":760},"2026-07-06",32.2,32.24,32.056,0.092,19700,{"date":765,"open":766,"high":767,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-02",31.87,32.148,0.398,1.25,18700,{"date":772,"open":773,"high":774,"low":773,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-01",31.58,31.96,31.75,0.31,0.99,21200,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":735,"transactions":9,"vwap":784},"2026-06-30",31.5,31.565,31.42,31.44,-0.108,-0.34,{"date":788,"open":789,"high":789,"low":790,"close":791,"change":792,"percent_change":650,"volume":793,"transactions":9,"vwap":791},"2026-06-29",31.71,31.49,31.548,-0.092,34700,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-26",31.653,31.85,31.624,31.64,-0.132,-0.42,11400,{"date":804,"open":775,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-25",32,31.72,31.772,0.18,0.57,17100,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-24",31.635,31.769,31.515,31.592,-0.017,-0.05,29300,{"date":821,"open":822,"high":823,"low":822,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-23",31.51,31.719,31.609,-0.111,-0.35,13100,{"date":829,"open":799,"high":775,"low":830,"close":806,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":806},"2026-06-22",31.59,0.094,0.3,44400,{"date":835,"open":836,"high":836,"low":837,"close":838,"change":839,"percent_change":741,"volume":840,"transactions":9,"vwap":838},"2026-06-18",31.78,31.595,31.626,0.078,16300,{"date":842,"open":843,"high":844,"low":845,"close":791,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":791},"2026-06-17",31.95,32.077,31.486,-0.452,-1.41,23400,{"date":850,"open":851,"high":852,"low":853,"close":805,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":805},"2026-06-16",32.040001,32.205,31.99,-0.006,-0.02,16400,{"date":858,"open":859,"high":860,"low":805,"close":861,"change":862,"percent_change":82,"volume":863,"transactions":9,"vwap":861},"2026-06-15",32.17,32.21,32.0060005,0.044,13400,{"date":865,"open":806,"high":851,"low":806,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-12",31.962,0.329,1.04,17400,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-11",31.3,31.7,31.26,31.633,0.425,1.36,24500,{"date":880,"open":790,"high":881,"low":882,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-10",31.63,31.208,-0.312,-0.99,127700,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-09",31.54,31.629,31.08,31.52,0.073,0.23,12700,{"date":896,"open":897,"high":830,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-08",31.57,31.4,31.447,-0.068,-0.22,22800,{"date":904,"open":905,"high":836,"low":906,"close":815,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":815},"2026-06-05",31.69,31.43,-0.328,-1.03,53500,{"date":911,"open":912,"high":797,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-04",31.67,31.843,0.307,0.97,28100,{"date":918,"open":781,"high":881,"low":781,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-03",31.536,-0.004,-0.01,60800,{"date":924,"open":925,"high":773,"low":926,"close":888,"change":520,"percent_change":96,"volume":927,"transactions":9,"vwap":888},"2026-06-02",31.33,31.31,22500,{"date":929,"open":930,"high":931,"low":930,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-01",31.27,31.459,31.38,-0.136,-0.43,12500,{"date":937,"open":888,"high":938,"low":822,"close":939,"change":940,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-05-29",31.61,31.516,0,8500,{"date":943,"open":790,"high":881,"low":944,"close":939,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":939},"2026-05-28",31.47,-0.014,-0.04,38300,{"date":949,"open":881,"high":881,"low":950,"close":951,"change":952,"percent_change":358,"volume":953,"transactions":9,"vwap":951},"2026-05-27",31.491,31.53,-0.023,93100,{"date":955,"open":790,"high":782,"low":956,"close":957,"change":958,"percent_change":38,"volume":959,"transactions":9,"vwap":957},"2026-05-26",31.46,31.553,0.183,21000,{"date":961,"open":962,"high":781,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-22",31.28,31.37,0.263,0.85,52600,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":446,"volume":974,"transactions":9,"vwap":972},"2026-05-21",30.9,31.16,30.794,31.107,0.099,17200,{"date":976,"open":977,"high":890,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-20",30.88,31.0079994,0.248,0.81,16200,{"date":983,"open":969,"high":969,"low":984,"close":985,"change":986,"percent_change":296,"volume":987,"transactions":9,"vwap":985},"2026-05-19",30.609,30.76,-0.161,41700,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":520,"percent_change":193,"volume":994,"transactions":9,"vwap":993},"2026-05-18",30.871,30.99,30.84,30.921,26600,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-15",30.77,30.96,30.72,30.761,-0.293,-0.94,22900,{"date":1005,"open":1006,"high":1007,"low":991,"close":1008,"change":1009,"percent_change":1010,"volume":878,"transactions":9,"vwap":1008},"2026-05-14",31.07,31.179,31.054001,0.166,0.54,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":818,"volume":1018,"transactions":9,"vwap":1016},"2026-05-13",30.81,30.905,30.775,30.888,-0.015,13300,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-12",30.86,30.91,30.62,30.903,0.058,0.19,27600,{"date":1029,"open":1030,"high":1031,"low":1013,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-11",31.030001,31.1,30.845,-0.125,-0.4,59000,{"date":1037,"open":1038,"high":1006,"low":1039,"close":1040,"change":192,"percent_change":159,"volume":1041,"transactions":9,"vwap":1040},"2026-05-08",30.98,30.93,30.97,25500,{"date":1043,"open":890,"high":890,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-07",30.75,30.8,-0.26,-0.84,22600,{"date":1050,"open":1006,"high":1051,"low":1038,"close":1052,"change":465,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-05-06",31.15,31.059999,1.17,28700,{"date":1056,"open":1057,"high":1058,"low":1057,"close":1059,"change":1060,"percent_change":699,"volume":1061,"transactions":9,"vwap":1059},"2026-05-05",30.52,30.835,30.7,0.272,235800,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-04",30.63,30.65,30.36,30.428,-0.292,-0.95,18200,{"date":1072,"open":992,"high":992,"low":1073,"close":999,"change":1074,"percent_change":1075,"volume":878,"transactions":9,"vwap":999},"2026-05-01",30.66,-0.077,-0.25,{"date":1077,"open":1066,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-04-30",30.82,30.33,30.797,0.564,1.87,12800,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-04-29",30.22,30.28,30.13,30.233,0.031,0.1,53800,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":770,"transactions":9,"vwap":1098},"2026-04-28",30.34,30.45,30.14,30.202,-0.115,-0.38,{"date":1102,"open":1103,"high":1104,"low":1103,"close":1105,"change":1106,"percent_change":89,"volume":1107,"transactions":9,"vwap":1105},"2026-04-27",30.21,30.4,30.317,0.068,19000,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-24",30.32,30.37,30.2,30.249,0.033,0.11,13900,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":52,"volume":1124,"transactions":9,"vwap":1122},"2026-04-23",30.07,30.335,30.055,30.216,0.146,25100,{"date":1126,"open":1095,"high":1111,"low":1127,"close":1119,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1119},"2026-04-22",30.059999,-0.072,-0.24,22700,{"date":1132,"open":1079,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-21",30.44,30.127,30.142,-0.081,-0.27,53700,{"date":1140,"open":1097,"high":1111,"low":1097,"close":1141,"change":1142,"percent_change":1143,"volume":959,"transactions":9,"vwap":1141},"2026-04-20",30.223,0.063,0.21,{"date":1145,"open":1146,"high":1147,"low":1146,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-17",29.95,30.31,30.16,0.38,1.28,18900,{"date":1153,"open":1154,"high":1155,"low":1154,"close":1156,"change":1157,"percent_change":741,"volume":1158,"transactions":9,"vwap":1156},"2026-04-16",29.72,29.91,29.78,0.075,59600,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":748,"volume":1166,"transactions":9,"vwap":1164},"2026-04-15",29.73,29.85,29.57,29.705,-0.088,39200,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":402,"volume":1174,"transactions":9,"vwap":1172},"2026-04-14",29.68,29.81,29.67,29.793,0.083,14600,{"date":1176,"open":1177,"high":1154,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-13",29.4,29.374,29.71,0.27,0.92,110500,{"date":1184,"open":1185,"high":1185,"low":1186,"close":1187,"change":650,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-04-10",29.77,29.42,29.44,-0.98,21300,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1161,"change":808,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1161},"2026-04-09",29.64,29.79,29.49,0.61,46300,{"date":1198,"open":1163,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-08",29.6,29.415,29.55,0.62,2.14,72900,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":818,"percent_change":112,"volume":1211,"transactions":9,"vwap":1210},"2026-04-07",28.92,28.98,28.785,28.93,35600,{"date":1213,"open":1214,"high":1215,"low":1214,"close":1208,"change":724,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1208},"2026-04-06",28.75,29.01,0.67,356100,{"date":1219,"open":1220,"high":1221,"low":1220,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-02",28.5,28.82,28.788,0.018,0.06,18600,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":193,"volume":1233,"transactions":9,"vwap":1231},"2026-04-01",28.72,28.86,28.655,28.77,0.15,45200,{"date":1235,"open":1236,"high":1237,"low":1236,"close":1238,"change":725,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-03-31",28.26,28.69,28.62,2.1,76300,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":921,"volume":1248,"transactions":9,"vwap":1246},"2026-03-30",28.14,28.29,27.92,28.030001,-0.002,231400,{"date":1250,"open":1244,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1151,"transactions":9,"vwap":1253},"2026-03-27",28.32,28,28.032,-0.348,-1.23,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-26",28.43,28.68,28.35,28.38,-0.194,-0.68,306200,{"date":1266,"open":1267,"high":1268,"low":1220,"close":1269,"change":1270,"percent_change":698,"volume":856,"transactions":9,"vwap":1269},"2026-03-25",28.65,28.76,28.574,0.084,{"date":1272,"open":1273,"high":1238,"low":1273,"close":1274,"change":22,"percent_change":137,"volume":1275,"transactions":9,"vwap":1274},"2026-03-24",28.17,28.49,15600,{"date":1277,"open":1278,"high":1238,"low":1279,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-23",28.41,28.36,0.288,1.03,11900,{"date":1284,"open":1285,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-20",28.34,27.932,28.072001,-0.228,-0.81,13700,{"date":1292,"open":1273,"high":1293,"low":1294,"close":1295,"change":921,"percent_change":946,"volume":1296,"transactions":9,"vwap":1295},"2026-03-19",28.67,28.15,28.3,17500,{"date":1298,"open":1299,"high":1259,"low":1300,"close":1300,"change":934,"percent_change":1301,"volume":756,"transactions":9,"vwap":1300},"2026-03-18",28.6,28.31,-1.5,{"date":1303,"open":1228,"high":1304,"low":1228,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-17",28.88,28.74,0.172,0.6,42200,{"date":1310,"open":1311,"high":1312,"low":1220,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-16",28.55,28.689,28.568,0.186,0.66,17800,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":358,"percent_change":1075,"volume":1323,"transactions":9,"vwap":1322},"2026-03-13",28.57,28.73,28.369,28.382,8000,{"date":1325,"open":1326,"high":1259,"low":1327,"close":1328,"change":613,"percent_change":513,"volume":1329,"transactions":9,"vwap":1328},"2026-03-12",28.56,28.445,28.452,34100,{"date":1331,"open":1214,"high":1332,"low":1333,"close":1228,"change":1334,"percent_change":748,"volume":1335,"transactions":9,"vwap":1228},"2026-03-11",28.83,28.58,-0.085,27100,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-10",28.96,29.19,28.771,28.805,-0.195,-0.67,18800,{"date":1346,"open":1259,"high":1347,"low":1348,"close":1347,"change":1115,"percent_change":1149,"volume":1349,"transactions":9,"vwap":1347},"2026-03-09",29,28.344,20100,{"date":1351,"open":1352,"high":1352,"low":1353,"close":1354,"change":801,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-03-06",28.97,28.64,28.89,-1.43,17000,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":826,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-03-05",29.43,29.53,29.135,29.31,-1.18,26900,{"date":1366,"open":1367,"high":1169,"low":1194,"close":1368,"change":22,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-03-04",29.62,29.66,0.44,55200,{"date":1372,"open":1177,"high":1192,"low":1373,"close":1360,"change":367,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1360},"2026-03-03",29.011999,-1.2,32900,{"date":1377,"open":1192,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1115,"volume":1382,"transactions":9,"vwap":1380},"2026-03-02",29.94,29.61,29.89,0.032,40500,{"date":1384,"open":1385,"high":1386,"low":1367,"close":1386,"change":1387,"percent_change":112,"volume":1388,"transactions":9,"vwap":1386},"2026-02-27",29.75,29.858,-0.052,9700,{"date":1390,"open":1162,"high":1391,"low":1385,"close":1155,"change":1392,"percent_change":1180,"volume":1393,"transactions":9,"vwap":1155},"2026-02-26",30.030001,0.08,28500,{"date":1395,"open":1193,"high":1396,"low":1379,"close":1397,"change":1091,"percent_change":81,"volume":1027,"transactions":9,"vwap":1397},"2026-02-25",29.84,29.83,{"date":1399,"open":1201,"high":1185,"low":1201,"close":1161,"change":89,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1161},"2026-02-24",0.75,21600,{"date":1403,"open":1161,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":884,"volume":1408,"transactions":9,"vwap":1406},"2026-02-23",29.9,29.405,29.51,-0.294,55400,{"date":1410,"open":1411,"high":1397,"low":1163,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-02-20",29.59,29.804,0.122,0.41,25200,{"date":1417,"open":1154,"high":1418,"low":1419,"close":1420,"change":900,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-02-19",29.76,29.56,29.682,-0.23,15400,{"date":1424,"open":1192,"high":1396,"low":1192,"close":1385,"change":1143,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1385},"2026-02-18",0.71,11700,{"date":1428,"open":1429,"high":1385,"low":1200,"close":1430,"change":1075,"percent_change":1047,"volume":1431,"transactions":9,"vwap":1430},"2026-02-17",29.63,29.54,53300,{"date":1433,"open":1359,"high":1396,"low":1434,"close":1193,"change":755,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1193},"2026-02-13",29.37,1.26,215100,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1186,"change":73,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1186},"2026-02-12",29.99,30.02,29.379,-1.7,42000,{"date":1445,"open":1446,"high":1447,"low":1396,"close":1448,"change":366,"percent_change":1034,"volume":1449,"transactions":9,"vwap":1448},"2026-02-11",30.12,30.17,29.93,35100,{"date":1451,"open":1440,"high":1446,"low":1452,"close":1453,"change":358,"percent_change":1421,"volume":1454,"transactions":9,"vwap":1453},"2026-02-10",29.955,30.049999,31000,{"date":1456,"open":1457,"high":1148,"low":1404,"close":1446,"change":1458,"percent_change":1149,"volume":1459,"transactions":9,"vwap":1446},"2026-02-09",29.97,0.115,43800,{"date":1461,"open":1462,"high":1127,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-02-06",29.88,29.87,30.0049992,0.455,1.54,12400,{"date":1469,"open":1419,"high":1470,"low":1471,"close":1201,"change":366,"percent_change":1034,"volume":1472,"transactions":9,"vwap":1201},"2026-02-05",29.65,29.381,56200,{"date":1474,"open":1475,"high":1170,"low":1475,"close":1171,"change":1115,"percent_change":755,"volume":1476,"transactions":9,"vwap":1171},"2026-02-04",29.58,25300,{"date":1478,"open":1479,"high":1161,"low":1480,"close":1419,"change":662,"percent_change":107,"volume":1481,"transactions":9,"vwap":1419},"2026-02-03",29.5,29.38,212900,{"date":1483,"open":1484,"high":1201,"low":1484,"close":1194,"change":338,"percent_change":699,"volume":1485,"transactions":9,"vwap":1194},"2026-02-02",29.23,24200,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1484,"change":536,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1484},"2026-01-30",29.15,29.32,29.040001,-0.31,164700,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1489,"change":520,"percent_change":159,"volume":1498,"transactions":9,"vwap":1489},"2026-01-29",29.34,29.35,29.155,56800,{"date":1500,"open":1501,"high":1362,"low":1502,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-01-28",29.24,29.16,-0.095,-0.32,32100,{"date":1507,"open":1484,"high":1362,"low":1508,"close":1509,"change":212,"percent_change":213,"volume":1510,"transactions":9,"vwap":1509},"2026-01-27",29.21,29.255,21700,{"date":1512,"open":1513,"high":1514,"low":1339,"close":1515,"change":1516,"percent_change":707,"volume":1517,"transactions":9,"vwap":1515},"2026-01-26",29.253,29.3,29.246,0.116,61000,{"date":1519,"open":1520,"high":1520,"low":1521,"close":1522,"change":1129,"percent_change":1523,"volume":966,"transactions":9,"vwap":1522},"2026-01-23",29.215,29.02,29.13,-0.82,{"date":1525,"open":1339,"high":1526,"low":1527,"close":1434,"change":402,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1434},"2026-01-22",29.45,29.18,0.96,35800,{"date":1531,"open":1305,"high":1502,"low":1305,"close":1532,"change":306,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2026-01-21",29.09,1.46,40000,{"date":1536,"open":1231,"high":1537,"low":1299,"close":1293,"change":786,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1293},"2026-01-20",28.95,-1.17,369800,{"date":1541,"open":1542,"high":1508,"low":1207,"close":1215,"change":240,"percent_change":66,"volume":1211,"transactions":9,"vwap":1215},"2026-01-16",29.17,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":776,"volume":1550,"transactions":9,"vwap":1548},"2026-01-15",29.28,29.295,29.157,29.22,0.09,29100,{"date":1552,"open":1347,"high":1522,"low":1553,"close":1522,"change":213,"percent_change":1091,"volume":1554,"transactions":9,"vwap":1522},"2026-01-14",28.958,23500,{"date":1556,"open":1557,"high":1339,"low":1558,"close":1559,"change":1560,"percent_change":662,"volume":1561,"transactions":9,"vwap":1559},"2026-01-13",29.11,28.983,29.1,0.02,16500,{"date":1563,"open":1559,"high":1557,"low":1564,"close":1565,"change":818,"percent_change":112,"volume":1566,"transactions":9,"vwap":1565},"2026-01-12",28.965,29.08,942400,{"date":1568,"open":1569,"high":1542,"low":1570,"close":1522,"change":1571,"percent_change":734,"volume":1572,"transactions":9,"vwap":1522},"2026-01-09",29.049999,29.0039997,0.124,24000,{"date":1574,"open":1320,"high":1575,"low":1320,"close":1576,"change":1577,"percent_change":142,"volume":1578,"transactions":9,"vwap":1576},"2026-01-08",29.07,29.0060005,0.305,20900,{"date":1580,"open":1352,"high":1352,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-01-07",28.671,28.701,-0.279,-0.96,16800,{"date":1587,"open":1520,"high":1520,"low":1229,"close":1208,"change":1026,"percent_change":1315,"volume":1248,"transactions":9,"vwap":1208},"2026-01-06",{"date":1589,"open":1311,"high":1590,"low":1311,"close":1591,"change":832,"percent_change":1592,"volume":863,"transactions":9,"vwap":1591},"2026-01-05",28.85,28.79,1.05,{"date":1594,"open":1595,"high":1274,"low":1596,"close":1274,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1274},"2026-01-02",28.33,28.22,0.207,0.73,6900,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":486,"volume":1083,"transactions":9,"vwap":1605},"2025-12-31",28.46,28.48,28.27,28.283,-0.207,{"date":1608,"open":1609,"high":1311,"low":1610,"close":1274,"change":946,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1274},"2025-12-30",28.53,28.42,-0.14,11800,{"date":1614,"open":1326,"high":1326,"low":1615,"close":1609,"change":455,"percent_change":1100,"volume":1616,"transactions":9,"vwap":1609},"2025-12-29",28.47,30700,{"date":1618,"open":1353,"high":1353,"low":1619,"close":1353,"change":940,"percent_change":940,"volume":1620,"transactions":9,"vwap":1353},"2025-12-26",28.502,24900,{"date":1622,"open":1615,"high":1623,"low":1615,"close":1353,"change":22,"percent_change":137,"volume":1624,"transactions":9,"vwap":1353},"2025-12-24",28.7,27900,{"date":1626,"open":1615,"high":1627,"low":1628,"close":1629,"change":366,"percent_change":801,"volume":1630,"transactions":9,"vwap":1629},"2025-12-23",28.54,28.44,28.51,18400,{"date":1632,"open":1261,"high":1353,"low":1260,"close":1633,"change":1634,"percent_change":1053,"volume":1225,"transactions":9,"vwap":1633},"2025-12-22",28.63,0.33,{"date":1636,"open":1637,"high":1261,"low":1637,"close":1295,"change":1638,"percent_change":707,"volume":778,"transactions":9,"vwap":1295},"2025-12-19",28.25,0.113,{"date":1640,"open":1251,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1585,"transactions":9,"vwap":1643},"2025-12-18",28.4,28.16,28.187,-0.576,-2,{"date":1647,"open":1338,"high":1347,"low":1648,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2025-12-17",28.763,-0.167,-0.58,11100,{"date":1653,"open":1559,"high":1559,"low":1654,"close":1210,"change":901,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1210},"2025-12-16",28.78,-0.75,28300,{"date":1658,"open":1659,"high":1659,"low":1660,"close":1488,"change":1661,"percent_change":192,"volume":1174,"transactions":9,"vwap":1488},"2025-12-15",29.2,29.045,0.05,{"date":1663,"open":1664,"high":1434,"low":1521,"close":1559,"change":650,"percent_change":884,"volume":1665,"transactions":9,"vwap":1559},"2025-12-12",29.27,40900,{"date":1667,"open":1347,"high":1668,"low":1347,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2025-12-11",29.39,0.402,1.39,47000,{"date":1673,"open":1633,"high":1565,"low":1633,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2025-12-10",28.988,0.378,1.32,27300,{"date":1679,"open":1237,"high":1354,"low":1680,"close":1680,"change":1681,"percent_change":650,"volume":894,"transactions":9,"vwap":1680},"2025-12-09",28.61,-0.082,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":73,"volume":1689,"transactions":9,"vwap":1687},"2025-12-08",28.8,28.81,28.654,28.692,-0.148,6200,{"date":1691,"open":1305,"high":1692,"low":1305,"close":1693,"change":1232,"percent_change":193,"volume":1694,"transactions":9,"vwap":1693},"2025-12-05",28.91,28.84,1119500,{"date":1696,"open":1353,"high":1221,"low":1353,"close":1237,"change":1697,"percent_change":566,"volume":1698,"transactions":9,"vwap":1237},"2025-12-04",-0.022,66500,{"date":1700,"open":1602,"high":1214,"low":1602,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2025-12-03",28.712,0.316,1.11,18300,{"date":1706,"open":1707,"high":1602,"low":1260,"close":1708,"change":1709,"percent_change":826,"volume":1710,"transactions":9,"vwap":1708},"2025-12-02",28.39,28.396,-0.099,6800,{"date":1712,"open":1311,"high":1267,"low":1713,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2025-12-01",28.495,-0.117,-0.41,5800,{"date":1718,"open":1319,"high":1719,"low":1319,"close":1720,"change":1721,"percent_change":1414,"volume":1722,"transactions":9,"vwap":1720},"2025-11-28",28.669,28.612,0.118,1500,{"date":1724,"open":1244,"high":1725,"low":1244,"close":1726,"change":1727,"percent_change":1728,"volume":778,"transactions":9,"vwap":1726},"2025-11-26",28.565,28.494,0.233,0.82,{"date":1730,"open":1731,"high":1251,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2025-11-25",27.98,28.261,0.361,1.29,141100,{"date":1737,"open":1738,"high":1739,"low":1738,"close":1740,"change":1741,"percent_change":1728,"volume":1742,"transactions":9,"vwap":1740},"2025-11-24",27.82,28.07,27.9,0.226,19600,{"date":1744,"open":1745,"high":1746,"low":1745,"close":1747,"change":1748,"percent_change":1749,"volume":1716,"transactions":9,"vwap":1747},"2025-11-21",27.649,27.839,27.674,0.431,1.58,{"date":1751,"open":1752,"high":1245,"low":26,"close":26,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":26},"2025-11-20",27.843,-0.347,-1.26,23800,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1174,"transactions":9,"vwap":1761},"2025-11-19",27.67,27.75,27.548,27.59,-0.049,-0.18,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1560,"volume":1771,"transactions":9,"vwap":1769},"2025-11-18",27.57,27.828,27.539,27.639,0.006,5900,{"date":1773,"open":1774,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-11-17",28.059999,27.585,27.633,-0.317,-1.13,2400,{"date":1781,"open":1245,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1343,"volume":1786,"transactions":9,"vwap":1784},"2025-11-14",28.11,27.887,27.95,-0.189,7900,{"date":1788,"open":1274,"high":1274,"low":1789,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-11-13",28.139,-0.381,-1.34,13200,{"date":1794,"open":1326,"high":1333,"low":1795,"close":1796,"change":1797,"percent_change":699,"volume":935,"transactions":9,"vwap":1796},"2025-11-12",28.492,28.52,0.251,{"date":1799,"open":1294,"high":1800,"low":1294,"close":1801,"change":724,"percent_change":497,"volume":1802,"transactions":9,"vwap":1801},"2025-11-11",28.329,28.269,4100,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1728,"volume":1810,"transactions":9,"vwap":1808},"2025-11-10",27.94,28.1,27.84,28.077,0.227,4000,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1814,"change":1816,"percent_change":1634,"volume":1817,"transactions":9,"vwap":1814},"2025-11-07",27.68,27.85,27.61,0.091,3900,{"date":1819,"open":1820,"high":1807,"low":1821,"close":1822,"change":366,"percent_change":934,"volume":1689,"transactions":9,"vwap":1822},"2025-11-06",27.805,27.719,27.759,{"date":1824,"open":1825,"high":1731,"low":1825,"close":1826,"change":1827,"percent_change":1598,"volume":1828,"transactions":9,"vwap":1826},"2025-11-05",27.69,27.879,0.203,16900,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-11-04",27.76,27.77,27.62,27.676,-0.218,-0.78,81900,{"date":1839,"open":1840,"high":1245,"low":1840,"close":1841,"change":1842,"percent_change":786,"volume":1843,"transactions":9,"vwap":1841},"2025-11-03",27.74,27.894,-0.096,10500,{"date":1845,"open":1846,"high":1847,"low":1814,"close":1848,"change":1849,"percent_change":741,"volume":1370,"transactions":9,"vwap":1848},"2025-10-31",27.982,28.08,27.99,0.071,{"date":1851,"open":1852,"high":1642,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-10-30",27.89,27.919,-0.128,-0.46,6500,{"date":1858,"open":1859,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":614,"volume":1863,"transactions":9,"vwap":1861},"2025-10-29",28.19,27.93,28.047001,-0.227,75200,{"date":1865,"open":1866,"high":1867,"low":1236,"close":1868,"change":1869,"percent_change":317,"volume":1870,"transactions":9,"vwap":1868},"2025-10-28",28.355,28.375,28.274,-0.286,107000,{"date":1872,"open":1300,"high":1326,"low":1295,"close":1326,"change":1873,"percent_change":1874,"volume":1116,"transactions":9,"vwap":1326},"2025-10-27",0.35,1.24,{"date":1876,"open":1260,"high":1279,"low":1877,"close":1877,"change":1878,"percent_change":1414,"volume":1599,"transactions":9,"vwap":1877},"2025-10-24",28.21,0.114,{"date":1880,"open":1847,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":428,"volume":1885,"transactions":9,"vwap":1883},"2025-10-23",28.132,28.01,28.096001,0.056,3700,{"date":1887,"open":1273,"high":1273,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1885,"transactions":9,"vwap":1889},"2025-10-22",28.02,28.040001,-0.175,-0.62,{"date":1893,"open":1847,"high":1236,"low":1894,"close":1895,"change":1896,"percent_change":152,"volume":1897,"transactions":9,"vwap":1895},"2025-10-21",28.049999,28.215,0.012,7100,{"date":1899,"open":1900,"high":1901,"low":1900,"close":1902,"change":1903,"percent_change":1904,"volume":1689,"transactions":9,"vwap":1902},"2025-10-20",28.069,28.219,28.203,0.285,1.02,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":809,"volume":1912,"transactions":9,"vwap":1910},"2025-10-17",27.754,27.96,27.725,27.918,0.158,6100,{"date":1914,"open":1888,"high":1888,"low":1915,"close":1831,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1831},"2025-10-16",27.705,-0.258,-0.92,6300,{"date":1920,"open":1642,"high":1642,"low":1814,"close":1921,"change":1922,"percent_change":59,"volume":1923,"transactions":9,"vwap":1921},"2025-10-15",28.018,0.126,7300,{"date":1925,"open":1926,"high":1888,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":1323,"transactions":9,"vwap":1927},"2025-10-14",27.551,27.892,0.261,0.94,{"date":1931,"open":1932,"high":1933,"low":1932,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-10-13",27.58,27.66,27.631,0.306,1.12,5700,{"date":1939,"open":1940,"high":1758,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1856,"transactions":9,"vwap":1942},"2025-10-10",27.645,27.315,27.325,-0.543,-1.95,{"date":1946,"open":1947,"high":1731,"low":1814,"close":1948,"change":1949,"percent_change":486,"volume":1950,"transactions":9,"vwap":1948},"2025-10-09",27.929,27.868,-0.204,4500,{"date":1952,"open":1953,"high":1273,"low":1889,"close":1287,"change":1954,"percent_change":428,"volume":1955,"transactions":9,"vwap":1287},"2025-10-08",28.09,0.057,11500,{"date":1957,"open":1848,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":73,"volume":1962,"transactions":9,"vwap":1960},"2025-10-07",28.028,27.973,28.014999,-0.143,4200,{"date":1964,"open":1604,"high":1604,"low":1965,"close":1965,"change":1966,"percent_change":213,"volume":1912,"transactions":9,"vwap":1965},"2025-10-06",28.158,0.008,{"date":1968,"open":1294,"high":1236,"low":1294,"close":1294,"change":1969,"percent_change":38,"volume":1970,"transactions":9,"vwap":1294},"2025-10-03",0.161,9900,{"date":1972,"open":1805,"high":1882,"low":1852,"close":1973,"change":1974,"percent_change":213,"volume":1975,"transactions":9,"vwap":1973},"2025-10-02",27.989,0.007,5200,{"date":1977,"open":1978,"high":1979,"low":1740,"close":1846,"change":1980,"percent_change":1549,"volume":1981,"transactions":9,"vwap":1846},"2025-10-01",27.91,27.995,0.026,9300,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":762,"percent_change":1634,"volume":1988,"transactions":9,"vwap":1987},"2025-09-30",27.86,27.959,27.71,27.956,7600,{"date":1990,"open":1731,"high":1731,"low":1991,"close":1992,"change":212,"percent_change":213,"volume":1993,"transactions":9,"vwap":1992},"2025-09-29",27.792,27.864,4800,{"date":1995,"open":1832,"high":1826,"low":1832,"close":1996,"change":1997,"percent_change":980,"volume":1998,"transactions":9,"vwap":1996},"2025-09-26",27.855,0.225,2000,{"date":2000,"open":1833,"high":2001,"low":1815,"close":2002,"change":240,"percent_change":1655,"volume":1998,"transactions":9,"vwap":2002},"2025-09-25",27.659,27.63,{"date":2004,"open":2005,"high":2006,"low":1738,"close":1807,"change":1974,"percent_change":213,"volume":2007,"transactions":9,"vwap":1807},"2025-09-24",27.902,27.925,2800,{"date":2009,"open":1738,"high":1731,"low":2010,"close":2011,"change":920,"percent_change":921,"volume":2012,"transactions":9,"vwap":2011},"2025-09-23",27.809,27.833,11000,{"date":2014,"open":1832,"high":2015,"low":1986,"close":2016,"change":2017,"percent_change":921,"volume":959,"transactions":9,"vwap":2016},"2025-09-22",27.88,27.837,-0.003,{"date":2019,"open":2020,"high":1852,"low":1832,"close":1807,"change":2021,"percent_change":1075,"volume":1710,"transactions":9,"vwap":1807},"2025-09-19",27.83,-0.071,{"date":2023,"open":1852,"high":1784,"low":2024,"close":2025,"change":2026,"percent_change":159,"volume":1912,"transactions":9,"vwap":2025},"2025-09-18",27.845,27.911,0.154,{"date":2028,"open":1831,"high":1852,"low":1909,"close":2029,"change":1157,"percent_change":1180,"volume":2030,"transactions":9,"vwap":2029},"2025-09-17",27.757,7800,{"date":2032,"open":1758,"high":2033,"low":2034,"close":2035,"change":2021,"percent_change":1046,"volume":1290,"transactions":9,"vwap":2035},"2025-09-16",27.73,27.613,27.682,{"date":2037,"open":2038,"high":1814,"low":1825,"close":2039,"change":2040,"percent_change":455,"volume":2041,"transactions":9,"vwap":2039},"2025-09-15",27.807,27.753,-0.03,8200,{"date":2043,"open":1805,"high":1805,"low":2044,"close":2045,"change":1785,"percent_change":1263,"volume":1810,"transactions":9,"vwap":2045},"2025-09-12",27.774,27.783,{"date":2047,"open":1831,"high":2048,"low":1831,"close":2049,"change":2050,"percent_change":1435,"volume":1786,"transactions":9,"vwap":2049},"2025-09-11",27.988,27.972,0.347,{"date":2052,"open":1815,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":1560,"volume":1998,"transactions":9,"vwap":2055},"2025-09-10",27.65,27.53,27.625,0.005,{"date":2058,"open":2059,"high":2060,"low":2059,"close":1833,"change":566,"percent_change":650,"volume":2061,"transactions":9,"vwap":1833},"2025-09-09",27.571,27.632,2300,{"date":2063,"open":2064,"high":391,"low":2065,"close":391,"change":2066,"percent_change":520,"volume":2067,"transactions":9,"vwap":391},"2025-09-08",27.55,27.498,0.045,5000,{"date":2069,"open":2070,"high":1758,"low":2071,"close":2072,"change":2073,"percent_change":544,"volume":1950,"transactions":9,"vwap":2072},"2025-09-05",27.656,27.541,27.655,-0.045,{"date":2075,"open":1833,"high":1986,"low":2076,"close":391,"change":2077,"percent_change":1307,"volume":1950,"transactions":9,"vwap":391},"2025-09-04",27.519,0.165,{"date":2079,"open":2054,"high":1766,"low":2080,"close":2081,"change":2082,"percent_change":1091,"volume":2083,"transactions":9,"vwap":2081},"2025-09-03",27.445,27.535,0.027,4700,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2087,"change":2089,"percent_change":417,"volume":2090,"transactions":9,"vwap":2087},"2025-09-02",27.465,27.508,27.38,-0.177,3200,{"date":2092,"open":2093,"high":2093,"low":2094,"close":2095,"change":920,"percent_change":921,"volume":2096,"transactions":9,"vwap":2095},"2025-08-29",27.72,27.64,27.685,5300,{"date":2098,"open":1840,"high":1840,"low":2099,"close":2100,"change":2101,"percent_change":818,"volume":2102,"transactions":9,"vwap":2100},"2025-08-28",27.588,27.689,-0.013,6400,{"date":2104,"open":2053,"high":2105,"low":1761,"close":2106,"change":2107,"percent_change":755,"volume":2108,"transactions":9,"vwap":2106},"2025-08-27",27.81,27.702,0.102,14700,{"date":2110,"open":1832,"high":1832,"low":2111,"close":2112,"change":2113,"percent_change":1224,"volume":2114,"transactions":9,"vwap":2112},"2025-08-26",27.52,27.6,0.017,7500,{"date":2116,"open":391,"high":391,"low":2117,"close":2117,"change":2118,"percent_change":73,"volume":1885,"transactions":9,"vwap":2117},"2025-08-25",27.583,-0.141,{"date":2120,"open":2121,"high":2122,"low":2121,"close":2123,"change":52,"percent_change":2124,"volume":1415,"transactions":9,"vwap":2123},"2025-08-22",27.35,27.8,27.724,1.8,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":1137,"volume":981,"transactions":9,"vwap":2130},"2025-08-21",27.238,27.3,27.164,27.234,-0.075,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":22,"volume":2139,"transactions":9,"vwap":2137},"2025-08-20",27.28,27.389,27.18,27.309,0.035,6600,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":107,"volume":2147,"transactions":9,"vwap":2145},"2025-08-19",27.23,27.275,27.201,27.274,0.065,1700,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":1074,"percent_change":327,"volume":1710,"transactions":9,"vwap":2153},"2025-08-18",27.198,27.25,27.15,27.209,{"date":2155,"open":2142,"high":2156,"low":2153,"close":2157,"change":2158,"percent_change":366,"volume":2061,"transactions":9,"vwap":2157},"2025-08-15",27.335,27.286,-0.034,{"date":2160,"open":2161,"high":2162,"low":2161,"close":2163,"change":2164,"percent_change":1075,"volume":1856,"transactions":9,"vwap":2163},"2025-08-14",27.127,27.605,27.32,-0.069,{"date":2166,"open":2167,"high":2135,"low":2168,"close":2135,"change":2169,"percent_change":1936,"volume":2170,"transactions":9,"vwap":2135},"2025-08-13",27.21,27.19,0.304,4900,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":941,"transactions":9,"vwap":2176},"2025-08-12",26.854,27.12,26.85,27.084999,0.351,1.31,{"date":2180,"open":2181,"high":2181,"low":2182,"close":2182,"change":2183,"percent_change":2184,"volume":1817,"transactions":9,"vwap":2182},"2025-08-11",26.86,26.734,-0.176,-0.65,{"date":2186,"open":2187,"high":2188,"low":2187,"close":2188,"change":1180,"percent_change":2189,"volume":2083,"transactions":9,"vwap":2188},"2025-08-08",26.73,26.91,1.01,{"date":2191,"open":2192,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":536,"volume":2083,"transactions":9,"vwap":2194},"2025-08-07",26.83,26.599,26.64,-0.024,{"date":2197,"open":2198,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":1611,"volume":1993,"transactions":9,"vwap":2200},"2025-08-06",26.72,26.63,26.664,-0.038,{"date":2203,"open":2204,"high":2187,"low":2205,"close":2206,"change":1381,"percent_change":754,"volume":1810,"transactions":9,"vwap":2206},"2025-08-05",26.68,26.628,26.702,{"date":2208,"open":2209,"high":2192,"low":2210,"close":2211,"change":2212,"percent_change":1053,"volume":2213,"transactions":9,"vwap":2211},"2025-08-04",26.5,26.47,26.67,0.308,222100,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":651,"volume":1988,"transactions":9,"vwap":2219},"2025-08-01",26.33,26.44,26.28,26.362,-0.237,{"date":2222,"open":2223,"high":2223,"low":2193,"close":2193,"change":613,"percent_change":317,"volume":1612,"transactions":9,"vwap":2193},"2025-07-31",26.84,{"date":2225,"open":2226,"high":2226,"low":2227,"close":2228,"change":1503,"percent_change":826,"volume":2229,"transactions":9,"vwap":2228},"2025-07-30",27.030001,26.795,26.867,21800,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":222,"percent_change":1891,"volume":2236,"transactions":9,"vwap":2235},"2025-07-29",27.040001,27.09,26.925,26.962,6000,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":2244,"volume":1988,"transactions":9,"vwap":2242},"2025-07-28",27.1,27.14,26.97,27.13,0.002,0.01,{"date":2246,"open":2247,"high":2248,"low":2247,"close":2249,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2249},"2025-07-25",27.0049992,27.24,27.128,0.151,0.56,8100,{"date":2254,"open":2233,"high":2255,"low":2256,"close":2256,"change":2257,"percent_change":801,"volume":1323,"transactions":9,"vwap":2256},"2025-07-24",27.22,26.977,-0.114,{"date":2259,"open":2260,"high":2242,"low":2261,"close":2262,"change":2263,"percent_change":742,"volume":2067,"transactions":9,"vwap":2262},"2025-07-23",27,26.99,27.091,0.211,{"date":2265,"open":2266,"high":2267,"low":2198,"close":2268,"change":893,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-07-22",26.786,26.92,26.88,0.86,23000,{"date":2272,"open":2273,"high":2274,"low":2273,"close":2275,"change":1392,"percent_change":832,"volume":1981,"transactions":9,"vwap":2275},"2025-07-21",26.58,26.739,26.65,{"date":2277,"open":2278,"high":2278,"low":2279,"close":2280,"change":1017,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2280},"2025-07-18",26.66,26.495,26.57,-0.06,8900,{"date":2284,"open":2285,"high":2286,"low":2285,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-07-17",26.4,26.62,26.585,0.184,0.7,9200,{"date":2292,"open":2293,"high":2294,"low":2218,"close":2295,"change":1142,"percent_change":107,"volume":1116,"transactions":9,"vwap":2295},"2025-07-16",26.34,26.49,26.401,{"date":2297,"open":2194,"high":2194,"low":2298,"close":2298,"change":2299,"percent_change":908,"volume":2290,"transactions":9,"vwap":2298},"2025-07-15",26.338,-0.274,{"date":2301,"open":2302,"high":2303,"low":2209,"close":2304,"change":213,"percent_change":1115,"volume":2305,"transactions":9,"vwap":2304},"2025-07-14",26.525,26.7,26.612,5600,{"date":2307,"open":2204,"high":2303,"low":2308,"close":2309,"change":2310,"percent_change":1836,"volume":2311,"transactions":9,"vwap":2309},"2025-07-11",26.56,26.582,-0.208,4600,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2316,"change":1661,"percent_change":1026,"volume":2317,"transactions":9,"vwap":2316},"2025-07-10",26.81,26.872,26.79,3100,{"date":2319,"open":2199,"high":2320,"low":2321,"close":2320,"change":1314,"percent_change":2289,"volume":1810,"transactions":9,"vwap":2320},"2025-07-09",26.74,26.471,{"date":2323,"open":2324,"high":2275,"low":2324,"close":2325,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2325},"2025-07-08",26.55,26.554,-0.027,-0.1,15200,{"date":2330,"open":2331,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":2335,"volume":941,"transactions":9,"vwap":2333},"2025-07-07",26.71,26.52,26.581,-0.232,-0.87,{"date":2337,"open":2338,"high":2338,"low":2339,"close":2339,"change":2340,"percent_change":725,"volume":2341,"transactions":9,"vwap":2339},"2025-07-03",26.82,26.813,0.157,500,{"date":2343,"open":2344,"high":2204,"low":2344,"close":2345,"change":1115,"percent_change":1414,"volume":1323,"transactions":9,"vwap":2345},"2025-07-02",26.491,26.656,{"date":2347,"open":2293,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":2189,"volume":1422,"transactions":9,"vwap":2350},"2025-07-01",26.6,26.31,26.546,0.265,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2355,"change":2357,"percent_change":465,"volume":2358,"transactions":9,"vwap":2355},"2025-06-30",26.23,26.281,26.18,0.095,3000,{"date":2360,"open":2354,"high":2361,"low":2362,"close":2363,"change":1392,"percent_change":776,"volume":1988,"transactions":9,"vwap":2363},"2025-06-27",26.35,26.082001,26.186,{"date":2365,"open":2366,"high":2367,"low":2366,"close":2368,"change":1809,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2368},"2025-06-26",25.91,26.11,26.106,0.88,4300,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":1854,"percent_change":681,"volume":2377,"transactions":9,"vwap":2376},"2025-06-25",25.86,25.89,25.85,25.879,3800,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":1232,"percent_change":38,"volume":2370,"transactions":9,"vwap":2383},"2025-06-24",26.030001,26.059999,25.921,26.007,{"date":2385,"open":2386,"high":2374,"low":2387,"close":2388,"change":2389,"percent_change":980,"volume":1810,"transactions":9,"vwap":2388},"2025-06-23",25.78,25.62,25.857,0.208,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":1873,"volume":1923,"transactions":9,"vwap":2395},"2025-06-20",25.68,25.69,25.55,25.649,0.089,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2401,"change":2402,"percent_change":1143,"volume":2311,"transactions":9,"vwap":2401},"2025-06-18",25.67,25.749,25.56,0.054,{"date":2404,"open":2405,"high":2393,"low":2406,"close":2406,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2406},"2025-06-17",25.66,25.506,-0.334,-1.29,3600,{"date":2411,"open":2412,"high":2413,"low":2412,"close":2413,"change":2414,"percent_change":2415,"volume":2067,"transactions":9,"vwap":2413},"2025-06-16",25.61,25.84,0.375,1.47,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2420,"change":2421,"percent_change":2422,"volume":1802,"transactions":9,"vwap":2420},"2025-06-13",25.645,25.72,25.465,-0.284,-1.1,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2400,"change":2428,"percent_change":741,"volume":2429,"transactions":9,"vwap":2400},"2025-06-12",25.7,25.76,25.638,0.064,1400,{"date":2431,"open":2432,"high":2432,"low":2433,"close":2434,"change":818,"percent_change":576,"volume":1771,"transactions":9,"vwap":2434},"2025-06-11",25.75,25.58,25.685,{"date":2436,"open":2437,"high":2438,"low":2399,"close":2439,"change":1549,"percent_change":1873,"volume":2440,"transactions":9,"vwap":2439},"2025-06-10",25.71,25.809,25.735,26200,{"date":2442,"open":2425,"high":2426,"low":2443,"close":2418,"change":2017,"percent_change":921,"volume":1988,"transactions":9,"vwap":2418},"2025-06-09",25.546,{"date":2445,"open":2387,"high":2446,"low":2387,"close":2446,"change":2447,"percent_change":1703,"volume":2448,"transactions":9,"vwap":2446},"2025-06-06",25.648,0.281,900,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2453,"change":2017,"percent_change":921,"volume":2454,"transactions":9,"vwap":2453},"2025-06-05",25.48,25.5,25.367,2700,{"date":2456,"open":2457,"high":2401,"low":2458,"close":2458,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2458},"2025-06-04",25.555,25.37,-0.135,-0.53,180700,{"date":2463,"open":2464,"high":2401,"low":2464,"close":2465,"change":2466,"percent_change":88,"volume":2467,"transactions":9,"vwap":2465},"2025-06-03",25.3,25.505,0.187,14100,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":2056,"percent_change":1560,"volume":2474,"transactions":9,"vwap":2473},"2025-06-02",25.24,25.379,25.12,25.318,5500,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":1143,"volume":2482,"transactions":9,"vwap":2480},"2025-05-30",25.21,25.324,25.145,25.313,0.053,35000,{"date":2484,"open":2470,"high":2485,"low":2486,"close":2487,"change":754,"percent_change":45,"volume":2488,"transactions":9,"vwap":2487},"2025-05-29",25.319,25.111,25.26,12100,{"date":2490,"open":2491,"high":2491,"low":2492,"close":2492,"change":1129,"percent_change":1069,"volume":1771,"transactions":9,"vwap":2492},"2025-05-28",25.35,25.14,{"date":2494,"open":2495,"high":2496,"low":2495,"close":2496,"change":2497,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2496},"2025-05-27",25.25,25.38,0.393,1.57,10900,{"date":2501,"open":2502,"high":2503,"low":2502,"close":2504,"change":2505,"percent_change":690,"volume":2506,"transactions":9,"vwap":2504},"2025-05-23",24.92,25.059999,24.987,-0.083,2600,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":1503,"percent_change":1100,"volume":2305,"transactions":9,"vwap":2512},"2025-05-22",25.09,25.219,25.02,25.07,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":2519,"percent_change":2520,"volume":2096,"transactions":9,"vwap":2518},"2025-05-21",25.321,25.53,25.13,25.165,-0.444,-1.73,{"date":2522,"open":2432,"high":2386,"low":2523,"close":2524,"change":2525,"percent_change":690,"volume":1742,"transactions":9,"vwap":2524},"2025-05-20",25.52,25.609,-0.086,{"date":2527,"open":2392,"high":2400,"low":2387,"close":2528,"change":2243,"percent_change":2244,"volume":1918,"transactions":9,"vwap":2528},"2025-05-19",25.695,{"date":2530,"open":2531,"high":2532,"low":2531,"close":2532,"change":2533,"percent_change":2251,"volume":2534,"transactions":9,"vwap":2532},"2025-05-16",25.49,25.693,0.143,29800,{"date":2536,"open":2537,"high":2394,"low":2537,"close":2394,"change":2538,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2394},"2025-05-15",25.503,0.352,1.4,1800,{"date":2542,"open":2543,"high":2543,"low":2544,"close":2545,"change":986,"percent_change":241,"volume":1912,"transactions":9,"vwap":2545},"2025-05-14",25.29,25.17,25.198,{"date":2547,"open":2458,"high":2451,"low":2548,"close":2549,"change":2146,"percent_change":338,"volume":1810,"transactions":9,"vwap":2549},"2025-05-13",25.33,25.359,{"date":2551,"open":2491,"high":2491,"low":2552,"close":2553,"change":2554,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2553},"2025-05-12",25.18,25.294,0.565,2.28,5400,{"date":2558,"open":2559,"high":2559,"low":2560,"close":2561,"change":2562,"percent_change":786,"volume":2563,"transactions":9,"vwap":2561},"2025-05-09",24.82,24.72,24.729,-0.084,10100,{"date":2565,"open":2566,"high":2566,"low":2567,"close":2567,"change":2568,"percent_change":2569,"volume":1786,"transactions":9,"vwap":2567},"2025-05-08",24.98,24.813,0.242,0.98,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":465,"volume":2139,"transactions":9,"vwap":2575},"2025-05-07",24.669,24.73,24.53,24.571,0.088,{"date":2578,"open":2579,"high":2580,"low":2579,"close":2581,"change":2582,"percent_change":614,"volume":1802,"transactions":9,"vwap":2581},"2025-05-06",24.4,24.575,24.483,-0.197,{"date":2584,"open":2585,"high":2586,"low":2585,"close":2587,"change":566,"percent_change":1504,"volume":1786,"transactions":9,"vwap":2587},"2025-05-05",24.527,24.75,24.68,{"date":2589,"open":2590,"high":2591,"low":2574,"close":2592,"change":2593,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2592},"2025-05-02",24.54,24.78,24.76,0.468,1.93,32600,{"date":2597,"open":2598,"high":2598,"low":2599,"close":2600,"change":2601,"percent_change":901,"volume":2602,"transactions":9,"vwap":2600},"2025-05-01",24.46,24.29,24.292,-0.054,141400,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":2609,"percent_change":306,"volume":2610,"transactions":9,"vwap":2608},"2025-04-30",24.09,24.37,24.030001,24.346,0.101,10200,{"date":2612,"open":2607,"high":2613,"low":2607,"close":2614,"change":2340,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2614},"2025-04-29",24.31,24.245,0.65,12200,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":762,"percent_change":1149,"volume":2429,"transactions":9,"vwap":2622},"2025-04-28",24.059999,24.14,23.94,24.087999,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":946,"percent_change":112,"volume":2061,"transactions":9,"vwap":2628},"2025-04-25",23.96,24.007,23.91,23.996,{"date":182,"open":2630,"high":2631,"low":178,"close":2631,"change":2632,"percent_change":1010,"volume":2090,"transactions":9,"vwap":2631},23.908,24.035999,0.128]