[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RNRG":3,"homepage-market-summary":28,"stock-historical-RNRG":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RNRG","2026-10-07",{"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},"Global X Funds Global X Renewable Energy Producers ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.3242,0.42653,"Semi-Annual",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},31.93,31.935,32.325,-0.395,-1.22,703.845225,39.7,31.715,4780.414073142857,2.7,2858,{"status":29,"indices":30,"watchlist":73,"sectors":95,"benchmarks":150},"success",[31,39,46,53,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":36,"is_up":37,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":37,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":37,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":37,"sparkline":94,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[96,101,106,111,116,121,126,131,136,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"Financials","XLF",-0.48,53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":37},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":37},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":37},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":64,"price":139,"is_up":37},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":37},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":37},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":37},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":37},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":37},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":64,"is_up":37},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":23,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},26.13,3951,1441998.346432,20.54,"2025-04-25",[181,184,193,202,211,217,225,234,245,254,264,273,282,293,300,308,318,328,338,348,357,367,377,386,394,405,412,422,431,440,449,459,467,476,485,494,502,511,522,530,538,546,554,562,569,578,585,594,601,610,620,626,635,644,653,661,672,683,691,699,706,714,722,729,736,741,749,757,765,772,779,785,791,796,802,809,818,826,835,843,852,858,866,872,879,886,893,902,909,917,923,932,939,946,955,963,969,976,984,991,997,1005,1014,1022,1031,1039,1046,1054,1061,1067,1076,1083,1087,1092,1099,1105,1112,1119,1125,1132,1140,1148,1153,1157,1165,1173,1180,1186,1192,1201,1208,1215,1223,1228,1234,1242,1248,1254,1261,1269,1277,1285,1293,1300,1303,1309,1315,1322,1329,1334,1340,1346,1353,1359,1364,1370,1376,1380,1387,1392,1397,1405,1411,1415,1424,1432,1437,1443,1449,1455,1459,1464,1471,1478,1482,1487,1493,1500,1504,1510,1516,1520,1527,1532,1539,1547,1553,1558,1565,1570,1573,1580,1586,1594,1601,1608,1612,1618,1623,1631,1635,1641,1646,1652,1657,1661,1669,1672,1676,1682,1688,1693,1699,1703,1708,1712,1718,1723,1730,1736,1740,1747,1753,1758,1763,1769,1774,1780,1786,1790,1796,1803,1808,1812,1817,1822,1826,1832,1838,1844,1848,1855,1860,1864,1869,1873,1877,1881,1884,1889,1893,1896,1904,1909,1914,1920,1925,1931,1937,1944,1949,1954,1959,1964,1970,1978,1985,1991,1997,2001,2006,2011,2017,2020,2025,2029,2036,2043,2049,2056,2063,2070,2077,2081,2088,2094,2099,2102,2108,2116,2121,2125,2131,2138,2142,2147,2154,2158,2162,2167,2173,2177,2181,2185,2191,2198,2203,2211,2216,2221,2223,2226,2229,2234,2236,2239,2241,2245,2250,2254,2258,2264,2271,2276,2282,2288,2293,2297,2300,2305,2310,2315,2320,2326,2332,2337,2343,2350,2355,2359,2363,2367,2371,2378,2383,2391,2395,2398,2401,2405,2411,2416,2420,2424,2429,2434,2440,2444,2448,2453,2458,2462,2467,2470,2474],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":182,"vwap":183},73,31.8648,{"date":185,"open":186,"high":19,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",32.26,32.2,0.145,0.45,2112.324905,76,32.261,{"date":194,"open":195,"high":196,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",32.16,32.18,0.1975,0.62,1179.955818,72,32.1658,{"date":203,"open":204,"high":205,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-02",31.82,31.9825,0.2675,0.84,344.301723,52,31.8964,{"date":212,"open":24,"high":24,"low":24,"close":24,"change":213,"percent_change":214,"volume":215,"transactions":182,"vwap":216},"2026-10-01",-0.4889,-1.52,392.170717,31.7704,{"date":218,"open":219,"high":219,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",32.2039,0.1139,0.35,361.679954,43,32.1276,{"date":226,"open":227,"high":228,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",32.065,32.09,-0.099,-0.31,310.195939,75,32.0492,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",32.1401,32.1997,31.855,32.189,-0.2694,-0.83,2204.57267,78,32.1398,{"date":246,"open":247,"high":248,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-25",32.355,32.4584,0.1234,0.38,417.096652,57,32.3991,{"date":255,"open":256,"high":257,"low":256,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",32.28,32.4799,32.335,-0.5923,-1.8,2745.384164,100,32.3419,{"date":265,"open":266,"high":266,"low":267,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",32.98,32.9273,-0.6677,-1.99,660.2646,69,33.0655,{"date":274,"open":275,"high":276,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-22",33.3,33.595,0.1292,0.39,1349.883116,65,33.3427,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-21",33.46,33.57,33.35,33.4658,0.0208,0.06,906.805278,71,33.4363,{"date":294,"open":295,"high":295,"low":295,"close":295,"change":296,"percent_change":230,"volume":297,"transactions":298,"vwap":299},"2026-09-18",33.445,-0.105,528.323387,55,33.2792,{"date":301,"open":302,"high":302,"low":302,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-17",33.55,0.52,1.57,315.846723,50,33.4812,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-16",33.13,32.95,33.03,0.1502,0.46,768.209509,62,33.0301,{"date":319,"open":320,"high":321,"low":322,"close":321,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",32.83,32.8798,32.816,-0.1835,-0.55,1005.274542,58,32.8707,{"date":329,"open":330,"high":331,"low":332,"close":331,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",33,33.0633,32.84,-0.7162,-2.12,712.974243,66,32.9457,{"date":339,"open":340,"high":341,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",33.82,33.93,33.7795,-0.1689,-0.5,814.389394,64,33.8595,{"date":349,"open":350,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":243,"vwap":356},"2026-09-10",33.975,33.83,33.9484,-0.3449,-1.01,1305.55042,33.9012,{"date":358,"open":359,"high":360,"low":361,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",34.64,34.65,34.2933,-0.3717,-1.07,906.6761,44,34.4601,{"date":368,"open":369,"high":370,"low":369,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",34.37,34.675,34.665,0.3228,0.94,4696.099855,83,34.4212,{"date":378,"open":379,"high":380,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",34.17,34.3422,0.193,0.57,880.1977,59,34.174,{"date":387,"open":388,"high":388,"low":389,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":232,"vwap":393},"2026-09-03",34.35,34.1492,-0.0558,-0.16,1709.42735,34.1787,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-02",34.19,34.225,34.11,34.205,0.005,0.01,1297.34543,74,34.1728,{"date":406,"open":396,"high":407,"low":396,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":326,"vwap":411},"2026-09-01",34.2,0.0089,0.03,512.755576,34.2306,{"date":413,"open":414,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",34.21,34.04,34.1911,-0.0922,-0.27,1370.552792,70,34.1105,{"date":423,"open":424,"high":425,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",34.12,34.2833,-0.4347,-1.25,797.318241,60,34.2401,{"date":432,"open":433,"high":434,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-27",34.685739,34.718,0.1848,0.54,458.5816,56,34.5818,{"date":441,"open":442,"high":443,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-26",34.41,34.5332,-0.2068,-0.6,252.130515,47,34.4515,{"date":450,"open":451,"high":452,"low":451,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-25",34.55,34.75,34.74,0.5062,1.48,2106.462565,79,34.6955,{"date":460,"open":461,"high":462,"low":463,"close":462,"change":464,"percent_change":363,"volume":465,"transactions":336,"vwap":466},"2026-08-24",34.22,34.2338,34.1512,-0.3693,1521.123094,34.2009,{"date":468,"open":469,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":438,"vwap":475},"2026-08-21",34.735,34.5957,34.6031,0.1703,0.49,783.998475,34.631,{"date":477,"open":478,"high":479,"low":480,"close":479,"change":481,"percent_change":482,"volume":483,"transactions":209,"vwap":484},"2026-08-20",34.425,34.4328,34.32,-0.0472,-0.14,826.4413,34.4108,{"date":486,"open":487,"high":488,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-19",34.34,34.48,0.2012,0.59,389.550583,53,34.4382,{"date":495,"open":496,"high":496,"low":497,"close":497,"change":498,"percent_change":241,"volume":499,"transactions":500,"vwap":501},"2026-08-18",34.36,34.2788,-0.2862,704.173369,61,34.3854,{"date":503,"open":504,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":182,"vwap":510},"2026-08-17",34.88,34.56,34.565,0.1,0.29,1607.8694,34.6785,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-14",34.42,34.59,34,34.465,-0.2119,-0.61,34271.184575,130,34.0976,{"date":523,"open":514,"high":524,"low":525,"close":524,"change":526,"percent_change":527,"volume":528,"transactions":492,"vwap":529},"2026-08-13",34.6769,34.57,-0.1631,-0.47,651.8961,34.5944,{"date":531,"open":532,"high":532,"low":533,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":438,"vwap":537},"2026-08-12",34.93,34.84,0.4251,1.24,332.7638,34.9091,{"date":539,"open":540,"high":540,"low":541,"close":542,"change":381,"percent_change":543,"volume":544,"transactions":232,"vwap":545},"2026-08-11",34.475,34.311,34.4149,0.56,837.282,34.3992,{"date":547,"open":488,"high":488,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":457,"vwap":553},"2026-08-10",34.07,34.2219,-0.3531,-1.02,1138.312698,34.2279,{"date":555,"open":556,"high":557,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":252,"vwap":561},"2026-08-07",34.495,34.575,0.2699,0.79,789.744173,34.4839,{"date":563,"open":487,"high":487,"low":564,"close":565,"change":566,"percent_change":172,"volume":567,"transactions":403,"vwap":568},"2026-08-06",33.17,34.3051,0.3403,2896.034314,33.9233,{"date":570,"open":461,"high":461,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-05",33.2462,33.9648,-0.5102,-1.48,10066.420009,108,33.7629,{"date":579,"open":580,"high":488,"low":369,"close":540,"change":581,"percent_change":582,"volume":583,"transactions":316,"vwap":584},"2026-08-04",34.47,0.3928,1.15,1902.7404,34.3955,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":354,"volume":592,"transactions":243,"vwap":593},"2026-08-03",34.0446,34.15,34.03,34.0822,-0.3474,4902.012298,34.0742,{"date":595,"open":596,"high":596,"low":596,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":252,"vwap":600},"2026-07-31",34.4296,0.0446,0.13,241.198181,34.3562,{"date":602,"open":388,"high":603,"low":604,"close":603,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-30",34.385,34.1696,0.7831,2.33,3733.51382,68,34.274,{"date":611,"open":612,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-29",33.865,33.535,33.6019,-0.6181,-1.81,1035.926687,51,33.7067,{"date":621,"open":487,"high":388,"low":461,"close":461,"change":622,"percent_change":623,"volume":624,"transactions":326,"vwap":625},"2026-07-28",-0.5647,-1.62,1947.385414,34.3327,{"date":627,"open":628,"high":628,"low":629,"close":630,"change":631,"percent_change":165,"volume":632,"transactions":633,"vwap":634},"2026-07-27",34.91,34.7,34.7847,-0.2403,1318.894171,86,34.8309,{"date":636,"open":637,"high":638,"low":639,"close":639,"change":640,"percent_change":551,"volume":641,"transactions":642,"vwap":643},"2026-07-24",35.14,35.25,35.025,-0.36,2228.783438,80,35.1674,{"date":645,"open":646,"high":647,"low":646,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":384,"vwap":652},"2026-07-23",35.37,35.47,35.385,-0.07,-0.2,1506.967,35.3939,{"date":654,"open":655,"high":655,"low":656,"close":656,"change":657,"percent_change":373,"volume":658,"transactions":659,"vwap":660},"2026-07-22",35.579,35.455,0.33,553.411304,54,35.5159,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-21",35.05,35.155,35.02,35.125,-0.0629,-0.18,120578.284629,115,35.0452,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-20",35.19,35.295,35.08,35.1879,0.1179,0.34,1905.712024,77,35.2264,{"date":684,"open":685,"high":686,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":326,"vwap":690},"2026-07-17",34.81,35.07,0.0301,0.09,292.236867,34.9548,{"date":692,"open":693,"high":693,"low":694,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":200,"vwap":698},"2026-07-16",35.395,35.0399,-0.4301,-1.21,1456.106,35.3243,{"date":700,"open":701,"high":702,"low":646,"close":647,"change":703,"percent_change":221,"volume":704,"transactions":280,"vwap":705},"2026-07-15",35.4,35.71,0.125,2330.617192,35.4648,{"date":707,"open":708,"high":708,"low":709,"close":710,"change":711,"percent_change":304,"volume":712,"transactions":438,"vwap":713},"2026-07-14",35.42,35.3449,35.345,0.545,3075.8414,35.4101,{"date":715,"open":716,"high":716,"low":717,"close":717,"change":119,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-13",35.15,34.8,-0.34,1411.325014,46,35.0068,{"date":723,"open":724,"high":725,"low":717,"close":726,"change":703,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-07-10",35,35.029999,34.92,0.36,1700,{"date":730,"open":629,"high":731,"low":629,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-09",34.97,34.795,-0.06,-0.17,2500,{"date":737,"open":738,"high":731,"low":580,"close":739,"change":740,"percent_change":718,"volume":173,"transactions":9,"vwap":739},"2026-07-08",34.67,34.855,-0.118,{"date":742,"open":743,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-07",35.23,34.79,34.973,-0.607,-1.71,4900,{"date":750,"open":751,"high":752,"low":751,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-06",35.21,35.61,35.58,0.315,0.89,1500,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":36,"volume":764,"transactions":9,"vwap":762},"2026-07-02",35.48,35.86,35.131,35.265,-0.076,23600,{"date":766,"open":647,"high":767,"low":768,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-01",35.56,35.341,-0.268,-0.75,3200,{"date":773,"open":774,"high":775,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-30",35.41,35.609,0.224,0.63,1800,{"date":780,"open":781,"high":781,"low":751,"close":648,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":648},"2026-06-29",35.64,-0.39,-1.09,8000,{"date":786,"open":787,"high":787,"low":788,"close":788,"change":789,"percent_change":79,"volume":790,"transactions":9,"vwap":788},"2026-06-26",35.94,35.775,-0.285,600,{"date":792,"open":793,"high":793,"low":793,"close":793,"change":289,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-06-25",36.060001,0.17,200,{"date":797,"open":798,"high":799,"low":800,"close":800,"change":668,"percent_change":344,"volume":801,"transactions":9,"vwap":800},"2026-06-24",36.14,36.18,36,1400,{"date":803,"open":804,"high":805,"low":804,"close":799,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":799},"2026-06-23",36.13,36.27,-0.245,-0.67,900,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-22",36.2,36.57,35.905,36.425,0.317,0.88,4500,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":735,"transactions":9,"vwap":823},"2026-06-18",36.105,36.21,36.09,36.108,0.028,0.08,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-17",36.5,36.79,35.33,36.080002,-0.97,-2.62,6600,{"date":836,"open":837,"high":838,"low":837,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-16",37.040001,37.27,37.049999,-0.578,-1.54,1600,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-15",37.72,37.73,37.48,37.628,-0.087,-0.23,98300,{"date":853,"open":854,"high":854,"low":855,"close":855,"change":856,"percent_change":857,"volume":790,"transactions":9,"vwap":855},"2026-06-12",37.84,37.715,0.115,0.31,{"date":859,"open":860,"high":861,"low":862,"close":861,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":861},"2026-06-11",37.225,37.6,36.91,0.535,1.44,3800,{"date":867,"open":838,"high":868,"low":869,"close":869,"change":870,"percent_change":616,"volume":871,"transactions":9,"vwap":869},"2026-06-10",37.283,37.064999,-0.685,500,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":400,"percent_change":401,"volume":878,"transactions":9,"vwap":877},"2026-06-09",37.97,38.0099983,37.732,37.75,2200,{"date":880,"open":881,"high":881,"low":882,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-08",38.24,37.745,-0.144,-0.38,4300,{"date":887,"open":888,"high":888,"low":889,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-05",38.51,37.889,-0.799,-2.07,7100,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-04",38.7,38.72,38.6,38.688,-0.412,-1.05,2700,{"date":903,"open":904,"high":905,"low":906,"close":906,"change":324,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-06-03",39.42,39.47,39.099998,-1.39,5700,{"date":910,"open":911,"high":23,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-02",39.28,39.27,39.65,0.44,1.12,3900,{"date":918,"open":919,"high":919,"low":920,"close":921,"change":922,"percent_change":782,"volume":901,"transactions":9,"vwap":921},"2026-06-01",39.46,39.02,39.21,-0.155,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-05-29",39.37,39.52,39.34,39.365,0.555,1.43,3300,{"date":933,"open":934,"high":935,"low":934,"close":936,"change":754,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-05-28",38.59,38.94,38.81,0.82,2900,{"date":940,"open":941,"high":934,"low":942,"close":943,"change":944,"percent_change":945,"volume":878,"transactions":9,"vwap":943},"2026-05-27",38.49,38.38,38.495,-0.265,-0.68,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-26",38.53,38.8,37.83,38.76,0.862,2.27,10600,{"date":956,"open":957,"high":958,"low":957,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-22",37.8,38.080002,37.898,-0.217,-0.57,74500,{"date":964,"open":965,"high":966,"low":965,"close":966,"change":967,"percent_change":755,"volume":968,"transactions":9,"vwap":966},"2026-05-21",37.51,38.115,0.335,2800,{"date":970,"open":971,"high":972,"low":971,"close":973,"change":857,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-05-20",37.4,37.93,37.78,0.83,4200,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":756,"transactions":9,"vwap":981},"2026-05-19",37.445,37.58,37.44,37.47,-0.33,-0.87,{"date":985,"open":877,"high":986,"low":987,"close":957,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":957},"2026-05-18",37.85,37.65,0.15,0.4,8400,{"date":992,"open":987,"high":854,"low":993,"close":987,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":987},"2026-05-15",37,-0.945,-2.45,6400,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":124,"volume":1004,"transactions":9,"vwap":1002},"2026-05-14",38.68,38.77,38.48,38.595,-0.225,4400,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-13",38.64,38.96,38.31,38.82,0.265,0.69,2100,{"date":1015,"open":1016,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-12",38.79,38.235,38.555,-0.555,-1.42,6100,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-11",39,39.39,38.87,39.11,0.355,0.92,48500,{"date":1032,"open":1033,"high":1034,"low":1033,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-08",38.74,38.9,38.755,0.143,0.37,4600,{"date":1040,"open":1024,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":975,"transactions":9,"vwap":1043},"2026-05-07",39.09,38.483,38.612,-0.726,-1.85,{"date":1047,"open":1048,"high":919,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-06",39.25,39.12,39.338,0.078,0.2,3100,{"date":1055,"open":1056,"high":1057,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-05",38.98,39.26,0.495,1.28,5000,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1065,"change":734,"percent_change":1066,"volume":954,"transactions":9,"vwap":1065},"2026-05-04",38.99,39.029999,38.765,-0.44,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-01",38.95,39.0099983,38.86,38.935,0.074,0.19,1900,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1080,"change":1081,"percent_change":1082,"volume":1060,"transactions":9,"vwap":1080},"2026-04-30",38.15,38.88,38.861,0.856,2.25,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1086,"change":850,"percent_change":445,"volume":885,"transactions":9,"vwap":1086},"2026-04-29",38.35,38.0050011,{"date":1088,"open":1089,"high":1089,"low":1078,"close":1017,"change":1090,"percent_change":1091,"volume":842,"transactions":9,"vwap":1017},"2026-04-28",38.409,-0.37,-0.96,{"date":1093,"open":1094,"high":1094,"low":941,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-04-27",38.699,38.605,0.413,1.08,2300,{"date":1100,"open":1101,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":289,"volume":931,"transactions":9,"vwap":1103},"2026-04-24",38.36,38.095001,38.192,0.022,{"date":1106,"open":1107,"high":1108,"low":1107,"close":1109,"change":1110,"percent_change":1111,"volume":1004,"transactions":9,"vwap":1109},"2026-04-23",38.02,38.469,38.17,0.288,0.76,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":756,"transactions":9,"vwap":1116},"2026-04-22",38.135,37.845,37.882,0.454,1.21,{"date":1120,"open":1121,"high":1121,"low":1122,"close":1122,"change":1123,"percent_change":1124,"volume":916,"transactions":9,"vwap":1122},"2026-04-21",38.12,37.428,-0.612,-1.61,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":703,"percent_change":657,"volume":1131,"transactions":9,"vwap":1130},"2026-04-20",38.18,38.26,37.92,38.040001,11200,{"date":1133,"open":1134,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-17",38.55,37.77,37.915,-0.636,-1.65,4100,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-16",38.93,38.33,38.551,-0.419,-1.08,6200,{"date":1149,"open":1150,"high":1150,"low":1079,"close":1151,"change":1052,"percent_change":303,"volume":1152,"transactions":9,"vwap":1151},"2026-04-15",39.040001,38.97,3600,{"date":1154,"open":935,"high":935,"low":951,"close":1000,"change":1155,"percent_change":1156,"volume":842,"transactions":9,"vwap":1000},"2026-04-14",0.285,0.74,{"date":1158,"open":942,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-13",39.48,38.187,38.485,0.222,0.58,31000,{"date":1166,"open":1078,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-10",38.37,38.13,38.263,0.361,0.95,10100,{"date":1174,"open":1175,"high":1175,"low":1176,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-09",38,37.902,0.326,0.87,7000,{"date":1181,"open":1182,"high":1182,"low":1183,"close":1183,"change":1184,"percent_change":172,"volume":1185,"transactions":9,"vwap":1183},"2026-04-08",38.19,37.576,0.371,1100,{"date":1187,"open":839,"high":1188,"low":1189,"close":1188,"change":507,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-07",37.205,36.7,0.27,5600,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-06",37.14,37.21,36.97,37.105,-0.034,-0.09,5200,{"date":1202,"open":1189,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":598,"volume":1207,"transactions":9,"vwap":1205},"2026-04-02",37.2,35.8,37.139,0.049,22000,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1212,"change":1213,"percent_change":1214,"volume":968,"transactions":9,"vwap":1212},"2026-04-01",36.42,37.24,37.09,0.184,0.5,{"date":1216,"open":1217,"high":1218,"low":805,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-03-31",36.4,36.999,36.906,0.956,2.66,2000,{"date":1224,"open":831,"high":831,"low":1204,"close":1225,"change":1226,"percent_change":1227,"volume":916,"transactions":9,"vwap":1225},"2026-03-30",35.95,0.353,0.99,{"date":1229,"open":1230,"high":812,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":878,"transactions":9,"vwap":1231},"2026-03-27",35.59,35.597,-0.778,-2.14,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-03-26",36.52,36.55,36.375,-0.205,-0.56,5500,{"date":1243,"open":1237,"high":1244,"low":1237,"close":1245,"change":1246,"percent_change":1247,"volume":842,"transactions":9,"vwap":1245},"2026-03-25",36.775,36.58,0.689,1.92,{"date":1249,"open":743,"high":1250,"low":743,"close":1251,"change":1252,"percent_change":1253,"volume":728,"transactions":9,"vwap":1251},"2026-03-24",35.97,35.891,0.086,0.24,{"date":1255,"open":1256,"high":1257,"low":1256,"close":1258,"change":1259,"percent_change":382,"volume":1260,"transactions":9,"vwap":1258},"2026-03-23",35.66,36.029999,35.805,0.203,17600,{"date":1262,"open":1263,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-03-20",36.02,35.5,35.602,-0.954,-2.61,5100,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1053,"transactions":9,"vwap":1274},"2026-03-19",36.16,36.6,36.095001,36.556,0.494,1.37,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-18",36.040001,36.406,36.062,-0.333,-0.91,1200,{"date":1286,"open":1287,"high":1288,"low":1287,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-17",35.81,36.509,36.395,0.231,0.64,16300,{"date":1294,"open":831,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":842,"transactions":9,"vwap":1297},"2026-03-16",36.25,36.07,36.164,0.834,2.36,{"date":1301,"open":1263,"high":1263,"low":1302,"close":830,"change":640,"percent_change":354,"volume":756,"transactions":9,"vwap":830},"2026-03-13",35.315,{"date":1304,"open":1305,"high":1305,"low":752,"close":1306,"change":1307,"percent_change":1308,"volume":938,"transactions":9,"vwap":1306},"2026-03-12",35.85,35.69,-0.509,-1.41,{"date":1310,"open":821,"high":821,"low":804,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-11",36.199,0.114,0.32,800,{"date":1316,"open":1317,"high":1238,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":968,"transactions":9,"vwap":1319},"2026-03-10",36.225,36.0099983,36.084999,-0.255,-0.7,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1325,"change":1327,"percent_change":1328,"volume":1053,"transactions":9,"vwap":1325},"2026-03-09",35.9,36.34,35.54,0.183,0.51,{"date":1330,"open":787,"high":1331,"low":787,"close":1331,"change":1332,"percent_change":1333,"volume":801,"transactions":9,"vwap":1331},"2026-03-06",36.157,0.092,0.26,{"date":1335,"open":1336,"high":1336,"low":1337,"close":1338,"change":1003,"percent_change":1339,"volume":801,"transactions":9,"vwap":1338},"2026-03-05",36.26,35.985,36.064999,-0.62,{"date":1341,"open":1342,"high":1343,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":790,"transactions":9,"vwap":1343},"2026-03-04",36.049999,36.29,0.398,1.11,{"date":1347,"open":1279,"high":1279,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-03",35.24,35.892,-1.243,-3.35,16000,{"date":1354,"open":1355,"high":1356,"low":1355,"close":1357,"change":1358,"percent_change":473,"volume":1013,"transactions":9,"vwap":1357},"2026-03-02",36.9,37.25,37.135,0.18,{"date":1360,"open":1195,"high":1195,"low":862,"close":1361,"change":1362,"percent_change":1363,"volume":1013,"transactions":9,"vwap":1361},"2026-02-27",36.955,-0.477,-1.27,{"date":1365,"open":1366,"high":980,"low":1367,"close":1368,"change":1369,"percent_change":148,"volume":1152,"transactions":9,"vwap":1368},"2026-02-26",37.37,37.16,37.432,-0.132,{"date":1371,"open":1372,"high":845,"low":1372,"close":1373,"change":1374,"percent_change":1328,"volume":1375,"transactions":9,"vwap":1373},"2026-02-25",37.31,37.564,0.189,14000,{"date":1377,"open":1372,"high":1378,"low":1372,"close":1379,"change":409,"percent_change":825,"volume":173,"transactions":9,"vwap":1379},"2026-02-24",37.485,37.375,{"date":1381,"open":1382,"high":1383,"low":1382,"close":1384,"change":1385,"percent_change":1190,"volume":1386,"transactions":9,"vwap":1384},"2026-02-23",37.3,37.39,37.345,0.101,2600,{"date":1388,"open":1389,"high":1390,"low":1389,"close":1391,"change":703,"percent_change":679,"volume":1098,"transactions":9,"vwap":1391},"2026-02-20",37.12,37.35,37.244,{"date":1393,"open":1389,"high":1203,"low":1218,"close":1394,"change":1395,"percent_change":1396,"volume":1013,"transactions":9,"vwap":1394},"2026-02-19",37.119,-0.196,-0.53,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":782,"volume":1404,"transactions":9,"vwap":1402},"2026-02-18",37.59,37.68,37.285,37.315,-0.147,4000,{"date":1406,"open":1194,"high":1407,"low":1194,"close":1408,"change":1409,"percent_change":1410,"volume":756,"transactions":9,"vwap":1408},"2026-02-17",37.55,37.462,0.562,1.52,{"date":1412,"open":1413,"high":837,"low":1413,"close":1355,"change":1414,"percent_change":344,"volume":968,"transactions":9,"vwap":1355},"2026-02-13",36.71,-0.185,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-02-12",37.64,37.98,36.945,37.084999,-0.192,-0.52,8500,{"date":1425,"open":1366,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-02-11",37.42,37.11,37.277,0.344,0.93,7600,{"date":1433,"open":993,"high":993,"low":1434,"close":1435,"change":1436,"percent_change":490,"volume":1314,"transactions":9,"vwap":1435},"2026-02-10",36.75,36.933,0.218,{"date":1438,"open":1439,"high":1355,"low":1272,"close":1440,"change":1441,"percent_change":1442,"volume":865,"transactions":9,"vwap":1440},"2026-02-09",36.61,36.715,0.388,1.07,{"date":1444,"open":1445,"high":1446,"low":1445,"close":1447,"change":937,"percent_change":1448,"volume":808,"transactions":9,"vwap":1447},"2026-02-06",36.24,36.33,36.327,2.31,{"date":1450,"open":1451,"high":1451,"low":1452,"close":1452,"change":1453,"percent_change":1454,"volume":1075,"transactions":9,"vwap":1452},"2026-02-05",35.77,35.507,-0.553,-1.53,{"date":1456,"open":1457,"high":1457,"low":1250,"close":793,"change":1458,"percent_change":114,"volume":1075,"transactions":9,"vwap":793},"2026-02-04",36.49,-0.114,{"date":1460,"open":804,"high":1461,"low":1257,"close":1461,"change":1462,"percent_change":1463,"volume":1284,"transactions":9,"vwap":1461},"2026-02-03",36.174,0.343,0.96,{"date":1465,"open":1466,"high":1467,"low":1466,"close":1468,"change":1469,"percent_change":1470,"volume":1185,"transactions":9,"vwap":1468},"2026-02-02",35.62,35.88,35.831,0.016,0.04,{"date":1472,"open":1473,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":901,"transactions":9,"vwap":1475},"2026-01-30",36.22,35.75,35.815,-0.49,-1.35,{"date":1479,"open":1318,"high":1325,"low":1318,"close":1480,"change":1481,"percent_change":1090,"volume":1060,"transactions":9,"vwap":1480},"2026-01-29",36.305,-0.135,{"date":1483,"open":1445,"high":1484,"low":811,"close":1484,"change":1485,"percent_change":1486,"volume":1075,"transactions":9,"vwap":1484},"2026-01-28",36.44,-0.262,-0.71,{"date":1488,"open":1210,"high":1413,"low":1210,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-01-27",36.702,0.715,1.99,5900,{"date":1494,"open":1495,"high":1496,"low":1495,"close":1497,"change":1498,"percent_change":1499,"volume":996,"transactions":9,"vwap":1497},"2026-01-26",35.76,36.17,35.987,0.277,0.78,{"date":1501,"open":1502,"high":702,"low":1502,"close":702,"change":1503,"percent_change":1291,"volume":1053,"transactions":9,"vwap":702},"2026-01-23",35.2,0.228,{"date":1505,"open":637,"high":1506,"low":637,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-01-22",35.482,0.886,2.56,3000,{"date":1511,"open":407,"high":359,"low":407,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-01-21",34.596,0.211,0.61,7400,{"date":1517,"open":360,"high":360,"low":1518,"close":603,"change":982,"percent_change":1519,"volume":1200,"transactions":9,"vwap":603},"2026-01-20",34.27,-0.95,{"date":1521,"open":1522,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":314,"volume":1526,"transactions":9,"vwap":1524},"2026-01-16",34.73,34.69,34.715,0.16,2400,{"date":1528,"open":1529,"high":1529,"low":1530,"close":1530,"change":883,"percent_change":1531,"volume":1075,"transactions":9,"vwap":1530},"2026-01-15",34.705,34.555,-0.41,{"date":1533,"open":629,"high":629,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-01-14",34.6,34.699,0.246,0.71,10200,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":778,"transactions":9,"vwap":1544},"2026-01-13",34.472,34.53,34.38,34.453,0.293,0.86,{"date":1548,"open":341,"high":1549,"low":341,"close":1550,"change":1551,"percent_change":114,"volume":1552,"transactions":9,"vwap":1550},"2026-01-12",34.31,34.16,-0.111,1300,{"date":1554,"open":1555,"high":1555,"low":1556,"close":1556,"change":1557,"percent_change":825,"volume":1314,"transactions":9,"vwap":1556},"2026-01-09",34.4,34.271,0.027,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":650,"volume":1004,"transactions":9,"vwap":1563},"2026-01-08",34.18,34.245,34.125,34.244,-0.068,{"date":1566,"open":442,"high":451,"low":1567,"close":1568,"change":1569,"percent_change":1321,"volume":1139,"transactions":9,"vwap":1568},"2026-01-07",34.29,34.312,-0.243,{"date":1571,"open":1549,"high":1530,"low":1549,"close":1530,"change":1572,"percent_change":455,"volume":1060,"transactions":9,"vwap":1530},"2026-01-06",0.503,{"date":1574,"open":341,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1214,"volume":1579,"transactions":9,"vwap":1577},"2026-01-05",34.272,33.74,34.051998,0.169,30500,{"date":1581,"open":1582,"high":1583,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1492,"transactions":9,"vwap":1583},"2026-01-02",33.58,33.883,0.653,1.97,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":968,"transactions":9,"vwap":1591},"2025-12-31",33.245,33.25,33.14,33.23,-0.142,-0.43,{"date":1595,"open":1596,"high":1597,"low":1596,"close":1598,"change":1599,"percent_change":482,"volume":1600,"transactions":9,"vwap":1598},"2025-12-30",33.2,33.45,33.372,-0.048,3700,{"date":1602,"open":1603,"high":1597,"low":1604,"close":1605,"change":1606,"percent_change":782,"volume":1607,"transactions":9,"vwap":1605},"2025-12-29",33.365,33.34,33.42,-0.13,5800,{"date":1609,"open":1610,"high":302,"low":1610,"close":302,"change":1611,"percent_change":482,"volume":871,"transactions":9,"vwap":302},"2025-12-26",33.505,-0.047,{"date":1613,"open":1614,"high":1615,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1013,"transactions":9,"vwap":1615},"2025-12-24",33.5,33.597,0.177,0.53,{"date":1619,"open":1620,"high":1605,"low":1621,"close":1605,"change":1052,"percent_change":1622,"volume":1013,"transactions":9,"vwap":1605},"2025-12-23",33.29,33.235,0.6,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1626,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1626},"2025-12-22",32.57,33.22,32.45,-0.064,-0.19,30800,{"date":1632,"open":1589,"high":1633,"low":1634,"close":1633,"change":988,"percent_change":189,"volume":1284,"transactions":9,"vwap":1633},"2025-12-19",33.284,33.18,{"date":1636,"open":310,"high":1637,"low":310,"close":1638,"change":1639,"percent_change":1640,"volume":1222,"transactions":9,"vwap":1638},"2025-12-18",33.205,33.134,0.229,0.7,{"date":1642,"open":1643,"high":1643,"low":1643,"close":1643,"change":1644,"percent_change":134,"volume":1645,"transactions":9,"vwap":1643},"2025-12-17",32.905,-0.505,700,{"date":1647,"open":1648,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":850,"volume":1645,"transactions":9,"vwap":1650},"2025-12-16",33.51,33.391,33.41,-0.078,{"date":1653,"open":1654,"high":1654,"low":1655,"close":1655,"change":1656,"percent_change":119,"volume":1526,"transactions":9,"vwap":1655},"2025-12-15",33.7,33.488,-0.041,{"date":1658,"open":285,"high":1582,"low":1659,"close":1659,"change":1660,"percent_change":1333,"volume":1098,"transactions":9,"vwap":1659},"2025-12-12",33.529,0.087,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":901,"transactions":9,"vwap":1666},"2025-12-11",33.335,33.56,33.27,33.442,-0.003,-0.01,{"date":1670,"open":1591,"high":295,"low":1591,"close":295,"change":1671,"percent_change":507,"volume":1013,"transactions":9,"vwap":295},"2025-12-10",0.035,{"date":1673,"open":1674,"high":1674,"low":1650,"close":1650,"change":1675,"percent_change":825,"volume":1314,"transactions":9,"vwap":1650},"2025-12-09",33.427,0.026,{"date":1677,"open":1678,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":401,"volume":842,"transactions":9,"vwap":1680},"2025-12-08",33.48,33.26,33.384,0.004,{"date":1683,"open":1684,"high":1684,"low":1685,"close":1685,"change":1686,"percent_change":1687,"volume":1552,"transactions":9,"vwap":1685},"2025-12-05",33.811,33.38,-0.465,-1.37,{"date":1689,"open":1654,"high":1690,"low":1654,"close":1691,"change":1692,"percent_change":1163,"volume":728,"transactions":9,"vwap":1691},"2025-12-04",33.86,33.845,0.194,{"date":1694,"open":1695,"high":1696,"low":285,"close":1697,"change":1698,"percent_change":1358,"volume":975,"transactions":9,"vwap":1697},"2025-12-03",33.63,33.658,33.651,0.061,{"date":1700,"open":1605,"high":1701,"low":1605,"close":1701,"change":1702,"percent_change":816,"volume":1314,"transactions":9,"vwap":1701},"2025-12-02",33.59,0.292,{"date":1704,"open":1705,"high":1705,"low":1705,"close":1705,"change":1706,"percent_change":363,"volume":1707,"transactions":9,"vwap":1705},"2025-12-01",33.298,-0.361,400,{"date":1709,"open":1605,"high":1710,"low":1605,"close":1710,"change":1711,"percent_change":189,"volume":1314,"transactions":9,"vwap":1710},"2025-11-28",33.659,0.152,{"date":1713,"open":1714,"high":302,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1185,"transactions":9,"vwap":1715},"2025-11-26",33.15,33.507,0.241,0.72,{"date":1719,"open":310,"high":1720,"low":1721,"close":1720,"change":1290,"percent_change":1640,"volume":1722,"transactions":9,"vwap":1720},"2025-11-25",33.266,33.12,8100,{"date":1724,"open":1725,"high":1726,"low":1725,"close":1727,"change":1728,"percent_change":1729,"volume":1314,"transactions":9,"vwap":1727},"2025-11-24",32.8,33.080002,33.035,0.345,1.06,{"date":1731,"open":1732,"high":1733,"low":187,"close":1734,"change":1735,"percent_change":794,"volume":1098,"transactions":9,"vwap":1734},"2025-11-21",32.48,32.74,32.69,0.057,{"date":1737,"open":1596,"high":1596,"low":1738,"close":1738,"change":1739,"percent_change":1283,"volume":878,"transactions":9,"vwap":1738},"2025-11-20",32.633,-0.299,{"date":1741,"open":1742,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":916,"transactions":9,"vwap":1744},"2025-11-19",32.974,32.768,32.932,-0.283,-0.85,{"date":1748,"open":1749,"high":1750,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1013,"transactions":9,"vwap":1750},"2025-11-18",33.062,33.215,-0.275,-0.82,{"date":1754,"open":1755,"high":1756,"low":1755,"close":1756,"change":1757,"percent_change":989,"volume":790,"transactions":9,"vwap":1756},"2025-11-17",33.28,33.49,0.135,{"date":1759,"open":1760,"high":1761,"low":1760,"close":1761,"change":1762,"percent_change":289,"volume":1552,"transactions":9,"vwap":1761},"2025-11-14",33.307,33.355,0.019,{"date":1764,"open":1678,"high":1678,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1552,"transactions":9,"vwap":1766},"2025-11-13",33.31,33.336,-0.939,-2.74,{"date":1770,"open":480,"high":480,"low":1771,"close":1772,"change":1773,"percent_change":207,"volume":1552,"transactions":9,"vwap":1772},"2025-11-12",34.099998,34.275,0.284,{"date":1775,"open":1776,"high":515,"low":1777,"close":1778,"change":1779,"percent_change":527,"volume":1013,"transactions":9,"vwap":1778},"2025-11-11",33.988,33.832,33.991,-0.162,{"date":1781,"open":1782,"high":1783,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1645,"transactions":9,"vwap":1783},"2025-11-10",33.97,34.153,0.443,1.31,{"date":1787,"open":1756,"high":1576,"low":1589,"close":1788,"change":1751,"percent_change":1789,"volume":842,"transactions":9,"vwap":1788},"2025-11-07",33.71,-0.81,{"date":1791,"open":515,"high":515,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":842,"transactions":9,"vwap":1793},"2025-11-06",33.88,33.985,0.146,0.43,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1059,"volume":1013,"transactions":9,"vwap":1801},"2025-11-05",33.69,33.896,33.62,33.839,0.429,{"date":1804,"open":1805,"high":1664,"low":1806,"close":1650,"change":1807,"percent_change":124,"volume":801,"transactions":9,"vwap":1650},"2025-11-04",33.4,33.291,-0.195,{"date":1809,"open":1576,"high":1576,"low":286,"close":1810,"change":278,"percent_change":1811,"volume":801,"transactions":9,"vwap":1810},"2025-11-03",33.605,1.17,{"date":1813,"open":1814,"high":1815,"low":1814,"close":1750,"change":734,"percent_change":1816,"volume":728,"transactions":9,"vwap":1750},"2025-10-31",33.040001,33.43,-0.51,{"date":1818,"open":1819,"high":1819,"low":1596,"close":1820,"change":1821,"percent_change":119,"volume":1423,"transactions":9,"vwap":1820},"2025-10-30",33.73,33.385,-0.04,{"date":1823,"open":1650,"high":1824,"low":1650,"close":1824,"change":1825,"percent_change":99,"volume":795,"transactions":9,"vwap":1824},"2025-10-29",33.425,-0.1,{"date":1827,"open":1828,"high":1829,"low":1828,"close":1830,"change":1831,"percent_change":727,"volume":1284,"transactions":9,"vwap":1830},"2025-10-28",33.32,33.585,33.525,0.12,{"date":1833,"open":1834,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":36,"volume":1038,"transactions":9,"vwap":1836},"2025-10-27",33.81,33.211,33.405,-0.072,{"date":1839,"open":1840,"high":1840,"low":1685,"close":1841,"change":1842,"percent_change":1843,"volume":1607,"transactions":9,"vwap":1841},"2025-10-24",33.66,33.477,0.159,0.48,{"date":1845,"open":1597,"high":1597,"low":1714,"close":1846,"change":1847,"percent_change":1640,"volume":1284,"transactions":9,"vwap":1846},"2025-10-23",33.318,0.233,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1476,"volume":756,"transactions":9,"vwap":1853},"2025-10-22",33.099998,33.261,33.049999,33.084999,-0.164,{"date":1856,"open":1761,"high":1761,"low":1634,"close":1857,"change":1858,"percent_change":1859,"volume":1284,"transactions":9,"vwap":1857},"2025-10-21",33.249,-0.336,-1,{"date":1861,"open":1604,"high":1788,"low":1604,"close":1829,"change":1862,"percent_change":250,"volume":1863,"transactions":9,"vwap":1829},"2025-10-20",0.126,3500,{"date":1865,"open":1866,"high":1840,"low":1866,"close":1867,"change":1868,"percent_change":961,"volume":878,"transactions":9,"vwap":1867},"2025-10-17",33.398,33.459,-0.191,{"date":1870,"open":1690,"high":1690,"low":1871,"close":1871,"change":1872,"percent_change":1514,"volume":1552,"transactions":9,"vwap":1871},"2025-10-16",33.65,0.205,{"date":1874,"open":302,"high":1875,"low":295,"close":295,"change":1876,"percent_change":1156,"volume":756,"transactions":9,"vwap":295},"2025-10-15",33.67,0.245,{"date":1878,"open":1879,"high":1880,"low":1879,"close":1596,"change":36,"percent_change":51,"volume":808,"transactions":9,"vwap":1596},"2025-10-14",33.097,33.275,{"date":1882,"open":1871,"high":1871,"low":1679,"close":1605,"change":314,"percent_change":1883,"volume":1013,"transactions":9,"vwap":1605},"2025-10-13",1.4,{"date":1885,"open":286,"high":286,"low":1886,"close":1887,"change":1531,"percent_change":1888,"volume":1284,"transactions":9,"vwap":1887},"2025-10-10",32.92,32.96,-1.23,{"date":1890,"open":1695,"high":1695,"low":1891,"close":1891,"change":1892,"percent_change":649,"volume":173,"transactions":9,"vwap":1891},"2025-10-09",33.37,-0.025,{"date":1894,"open":1895,"high":1895,"low":1895,"close":1895,"change":1253,"percent_change":1717,"volume":795,"transactions":9,"vwap":1895},"2025-10-08",33.395,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1600,"transactions":9,"vwap":1901},"2025-10-07",33.159,33.369,33.096001,33.155,-0.261,-0.78,{"date":1905,"open":1814,"high":285,"low":1814,"close":1906,"change":490,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-10-06",33.416,1.8,4700,{"date":1910,"open":1911,"high":1912,"low":1911,"close":1912,"change":1913,"percent_change":1430,"volume":756,"transactions":9,"vwap":1912},"2025-10-03",32.641,32.826,0.304,{"date":1915,"open":1916,"high":1916,"low":1917,"close":1917,"change":1918,"percent_change":649,"volume":1919,"transactions":9,"vwap":1917},"2025-10-02",32.53,32.522,-0.023,300,{"date":1921,"open":1922,"high":1923,"low":1922,"close":1923,"change":1640,"percent_change":1924,"volume":728,"transactions":9,"vwap":1923},"2025-10-01",32.07,32.545,2.2,{"date":1926,"open":1927,"high":1928,"low":1927,"close":1929,"change":1930,"percent_change":650,"volume":808,"transactions":9,"vwap":1929},"2025-09-30",31.65,31.88,31.845,-0.065,{"date":1932,"open":1933,"high":1934,"low":1933,"close":1935,"change":1936,"percent_change":304,"volume":975,"transactions":9,"vwap":1935},"2025-09-29",31.7,32,31.91,0.493,{"date":1938,"open":1939,"high":1940,"low":1939,"close":1941,"change":1942,"percent_change":1943,"volume":735,"transactions":9,"vwap":1941},"2025-09-26",31.17,31.52,31.417,0.129,0.41,{"date":1945,"open":1946,"high":1946,"low":1946,"close":1946,"change":1947,"percent_change":1948,"volume":262,"transactions":9,"vwap":1946},"2025-09-25",31.288,-0.141,-0.45,{"date":1950,"open":1951,"high":1952,"low":1951,"close":1953,"change":1821,"percent_change":1606,"volume":778,"transactions":9,"vwap":1953},"2025-09-24",31.355,31.47,31.429,{"date":1955,"open":1956,"high":1957,"low":1956,"close":1958,"change":1498,"percent_change":755,"volume":1185,"transactions":9,"vwap":1958},"2025-09-23",31.454,31.59,31.469,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1962,"change":1536,"percent_change":559,"volume":1053,"transactions":9,"vwap":1962},"2025-09-22",31.18,31.192,31.059999,{"date":1965,"open":1966,"high":1966,"low":1967,"close":1968,"change":1651,"percent_change":160,"volume":1969,"transactions":9,"vwap":1968},"2025-09-19",31.1,30.77,30.946,13900,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1973,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1973},"2025-09-18",30.97,31.024,30.83,-0.131,-0.42,18300,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":482,"volume":878,"transactions":9,"vwap":1983},"2025-09-17",31.342,31.38,31.12,31.155,-0.044,{"date":1986,"open":1987,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":598,"volume":735,"transactions":9,"vwap":1989},"2025-09-16",31.4,30.99,31.199,0.041,{"date":1992,"open":1993,"high":1994,"low":1993,"close":1995,"change":1996,"percent_change":816,"volume":1526,"transactions":9,"vwap":1995},"2025-09-15",30.049999,31.3,31.158,0.273,{"date":1998,"open":1999,"high":2000,"low":1999,"close":2000,"change":229,"percent_change":114,"volume":1075,"transactions":9,"vwap":2000},"2025-09-12",30.85,30.885,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2005,"change":1312,"percent_change":1037,"volume":735,"transactions":9,"vwap":2005},"2025-09-11",31.069,31.13,30.984,{"date":2007,"open":2008,"high":2008,"low":2009,"close":2009,"change":1876,"percent_change":2010,"volume":1314,"transactions":9,"vwap":2009},"2025-09-10",31,30.87,0.8,{"date":2012,"open":2013,"high":2014,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":801,"transactions":9,"vwap":2014},"2025-09-09",30.43,30.625,-0.266,-0.86,{"date":2018,"open":1967,"high":2019,"low":1967,"close":2019,"change":1698,"percent_change":1052,"volume":1314,"transactions":9,"vwap":2019},"2025-09-08",30.891,{"date":2021,"open":2022,"high":1974,"low":2022,"close":1974,"change":2023,"percent_change":2024,"volume":801,"transactions":9,"vwap":1974},"2025-09-05",30.5,0.588,1.94,{"date":2026,"open":2027,"high":2027,"low":2028,"close":2028,"change":1332,"percent_change":857,"volume":871,"transactions":9,"vwap":2028},"2025-09-04",30.41,30.242,{"date":2030,"open":2031,"high":2032,"low":2031,"close":2033,"change":2034,"percent_change":71,"volume":2035,"transactions":9,"vwap":2033},"2025-09-03",28.53,30.21,30.15,0.14,4800,{"date":2037,"open":2038,"high":2032,"low":2039,"close":2040,"change":1240,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-09-02",29.95,29.94,30.01,-1.83,6700,{"date":2044,"open":2045,"high":2046,"low":2045,"close":2046,"change":2047,"percent_change":155,"volume":2048,"transactions":9,"vwap":2046},"2025-08-29",30.54,30.57,-0.075,233,{"date":2050,"open":2051,"high":2052,"low":2051,"close":2053,"change":2054,"percent_change":436,"volume":2055,"transactions":9,"vwap":2053},"2025-08-28",30.39,30.777,30.645,0.165,933,{"date":2057,"open":2051,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":1430,"volume":2062,"transactions":9,"vwap":2060},"2025-08-27",30.51,30.36,30.48,0.282,1733,{"date":2064,"open":2032,"high":2051,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-08-26",30.12,30.198,-0.009,-0.03,2267,{"date":2071,"open":2033,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":1526,"transactions":9,"vwap":2074},"2025-08-25",30.345,30.059999,30.207,-0.303,-0.99,{"date":2078,"open":2039,"high":2046,"low":2039,"close":2058,"change":929,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2058},"2025-08-22",1.85,3833,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2084,"change":1807,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-08-21",29.91,29.955,29.868,-0.65,667,{"date":2089,"open":2090,"high":2090,"low":2091,"close":2033,"change":2092,"percent_change":733,"volume":2093,"transactions":9,"vwap":2033},"2025-08-20",30.297,30.030001,-0.018,333,{"date":2095,"open":2059,"high":2059,"low":2096,"close":2096,"change":2097,"percent_change":124,"volume":2098,"transactions":9,"vwap":2096},"2025-08-19",30.168,-0.177,367,{"date":2100,"open":2033,"high":2101,"low":2033,"close":2072,"change":1155,"percent_change":1171,"volume":778,"transactions":9,"vwap":2072},"2025-08-18",30.45,{"date":2103,"open":2104,"high":2073,"low":2105,"close":2073,"change":2106,"percent_change":304,"volume":2107,"transactions":9,"vwap":2073},"2025-08-15",29.61,29.55,0.465,1167,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":165,"volume":2115,"transactions":9,"vwap":2113},"2025-08-14",29.52,29.601,29.49,29.595,-0.207,1433,{"date":2117,"open":2039,"high":2039,"low":2118,"close":2119,"change":2120,"percent_change":1816,"volume":842,"transactions":9,"vwap":2119},"2025-08-13",29.76,29.802,-0.153,{"date":2122,"open":2123,"high":2084,"low":2123,"close":2084,"change":2054,"percent_change":2124,"volume":1314,"transactions":9,"vwap":2084},"2025-08-12",29.7,0.55,{"date":2126,"open":2104,"high":2127,"low":2128,"close":2129,"change":1003,"percent_change":770,"volume":2130,"transactions":9,"vwap":2129},"2025-08-11",29.82,29.58,29.79,2733,{"date":2132,"open":2133,"high":2033,"low":2134,"close":2135,"change":2136,"percent_change":679,"volume":2137,"transactions":9,"vwap":2135},"2025-08-08",30.09,29.97,30.014999,0.102,2167,{"date":2139,"open":2127,"high":2134,"low":2127,"close":2140,"change":2141,"percent_change":1328,"volume":728,"transactions":9,"vwap":2140},"2025-08-07",29.913,0.153,{"date":2143,"open":2118,"high":2144,"low":2145,"close":2118,"change":1757,"percent_change":314,"volume":2146,"transactions":9,"vwap":2118},"2025-08-06",29.88,29.691,567,{"date":2148,"open":2149,"high":2149,"low":2150,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-08-05",29.64,29.625,-0.216,-0.72,167,{"date":2155,"open":2149,"high":2039,"low":2149,"close":2156,"change":2157,"percent_change":1606,"volume":173,"transactions":9,"vwap":2156},"2025-08-04",29.841,-0.039,{"date":2159,"open":2144,"high":2144,"low":2123,"close":2144,"change":2160,"percent_change":221,"volume":2161,"transactions":9,"vwap":2144},"2025-08-01",0.105,3167,{"date":2163,"open":2164,"high":2133,"low":2164,"close":2165,"change":296,"percent_change":148,"volume":2166,"transactions":9,"vwap":2165},"2025-07-31",29.73,29.775,8733,{"date":2168,"open":2169,"high":2170,"low":2118,"close":2144,"change":155,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2144},"2025-07-30",30.056999,30.237,-0.8,4067,{"date":2174,"open":2175,"high":2175,"low":2065,"close":2065,"change":1003,"percent_change":2176,"volume":1645,"transactions":9,"vwap":2065},"2025-07-29",30.315,-0.74,{"date":2178,"open":2058,"high":2045,"low":2179,"close":2072,"change":99,"percent_change":2180,"volume":885,"transactions":9,"vwap":2072},"2025-07-28",30.228,-0.98,{"date":2182,"open":2183,"high":2184,"low":2060,"close":2053,"change":1551,"percent_change":640,"volume":1284,"transactions":9,"vwap":2053},"2025-07-25",30.66,30.72,{"date":2186,"open":2187,"high":2187,"low":2183,"close":2188,"change":2189,"percent_change":518,"volume":2190,"transactions":9,"vwap":2188},"2025-07-24",30.93,30.756,-0.189,1367,{"date":2192,"open":2193,"high":2194,"low":2193,"close":2195,"change":2196,"percent_change":2197,"volume":871,"transactions":9,"vwap":2195},"2025-07-23",30.78,30.96,30.945,0.069,0.22,{"date":2199,"open":2200,"high":1988,"low":2200,"close":2201,"change":2202,"percent_change":1907,"volume":1152,"transactions":9,"vwap":2201},"2025-07-22",30.6,30.876,0.546,{"date":2204,"open":2205,"high":2051,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-07-21",30.27,30.18,30.33,0.405,1.35,1767,{"date":2212,"open":2213,"high":2134,"low":2213,"close":2214,"change":688,"percent_change":2215,"volume":1147,"transactions":9,"vwap":2214},"2025-07-18",29.85,29.925,0.3,{"date":2217,"open":2218,"high":2218,"low":2129,"close":2219,"change":296,"percent_change":148,"volume":2220,"transactions":9,"vwap":2219},"2025-07-17",29.859,29.835,1133,{"date":2222,"open":2144,"high":2134,"low":2213,"close":2039,"change":733,"percent_change":650,"volume":801,"transactions":9,"vwap":2039},"2025-07-16",{"date":2224,"open":2073,"high":2032,"low":2039,"close":2225,"change":688,"percent_change":2215,"volume":2055,"transactions":9,"vwap":2225},"2025-07-15",30,{"date":2227,"open":2083,"high":2083,"low":2123,"close":2083,"change":1831,"percent_change":989,"volume":2228,"transactions":9,"vwap":2083},"2025-07-14",867,{"date":2230,"open":2127,"high":2127,"low":2231,"close":2129,"change":119,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2129},"2025-07-11",29.46,-0.4,7333,{"date":2235,"open":2083,"high":2083,"low":2164,"close":2083,"change":155,"percent_change":2171,"volume":173,"transactions":9,"vwap":2083},"2025-07-10",{"date":2237,"open":2144,"high":2033,"low":2144,"close":2033,"change":657,"percent_change":1345,"volume":2238,"transactions":9,"vwap":2033},"2025-07-09",4733,{"date":2240,"open":2127,"high":2127,"low":2128,"close":2127,"change":668,"percent_change":445,"volume":2228,"transactions":9,"vwap":2127},"2025-07-08",{"date":2242,"open":2091,"high":2032,"low":2083,"close":2225,"change":1976,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2225},"2025-07-07",-1.38,2533,{"date":2246,"open":2144,"high":2247,"low":2144,"close":2247,"change":1843,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2025-07-03",30.42,1.6,1267,{"date":2251,"open":2123,"high":2039,"low":2123,"close":2039,"change":727,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2039},"2025-07-02",1.22,533,{"date":2255,"open":2256,"high":2128,"low":2256,"close":2128,"change":2257,"percent_change":1717,"volume":790,"transactions":9,"vwap":2128},"2025-07-01",29.4,0.21,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2261,"change":727,"percent_change":535,"volume":2263,"transactions":9,"vwap":2261},"2025-06-30",29.040001,29.37,28.95,1067,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":961,"volume":2263,"transactions":9,"vwap":2269},"2025-06-27",29.07,29.25,28.98,29.01,-0.165,{"date":2272,"open":2268,"high":2273,"low":2268,"close":2273,"change":2208,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-06-26",29.175,1.41,2067,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":155,"percent_change":241,"volume":790,"transactions":9,"vwap":2281},"2025-06-25",28.797,28.875,28.68,28.77,{"date":2283,"open":2284,"high":2285,"low":2284,"close":2269,"change":278,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2269},"2025-06-24",28.8,29.19,1.36,3667,{"date":2289,"open":2290,"high":2291,"low":2290,"close":2291,"change":2215,"percent_change":1729,"volume":2292,"transactions":9,"vwap":2291},"2025-06-23",28.35,28.62,1667,{"date":2294,"open":2281,"high":2281,"low":2295,"close":2295,"change":99,"percent_change":900,"volume":2296,"transactions":9,"vwap":2295},"2025-06-20",28.32,1467,{"date":2298,"open":2299,"high":2291,"low":2295,"close":2291,"change":688,"percent_change":1313,"volume":871,"transactions":9,"vwap":2291},"2025-06-18",28.44,{"date":2301,"open":2260,"high":2260,"low":2031,"close":2031,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2031},"2025-06-17",-0.84,-2.86,3967,{"date":2306,"open":2307,"high":2261,"low":2308,"close":2261,"change":1843,"percent_change":2309,"volume":1526,"transactions":9,"vwap":2261},"2025-06-16",29.16,29.13,1.66,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2313,"change":1358,"percent_change":777,"volume":2087,"transactions":9,"vwap":2313},"2025-06-13",28.707,28.89,28.59,{"date":2316,"open":2317,"high":2318,"low":2280,"close":2317,"change":2319,"percent_change":2319,"volume":2087,"transactions":9,"vwap":2317},"2025-06-12",28.71,28.92,0,{"date":2321,"open":2314,"high":2322,"low":2314,"close":2317,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2317},"2025-06-11",28.83,-0.015,-0.05,1233,{"date":2327,"open":2290,"high":2328,"low":2290,"close":2329,"change":2330,"percent_change":2331,"volume":2325,"transactions":9,"vwap":2329},"2025-06-10",28.86,28.725,0.375,1.32,{"date":2333,"open":2334,"high":2290,"low":2334,"close":2290,"change":1253,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2290},"2025-06-09",28.155,0.85,767,{"date":2338,"open":2339,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":2215,"volume":1707,"transactions":9,"vwap":2341},"2025-06-06",28.14,28.049999,28.11,0.084,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":1199,"volume":2093,"transactions":9,"vwap":2348},"2025-06-05",28.17,28.2,27.9,28.025999,-0.024,{"date":2351,"open":2341,"high":2345,"low":2352,"close":2340,"change":2257,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2340},"2025-06-04",28.02,0.75,633,{"date":2356,"open":2357,"high":2358,"low":2357,"close":2358,"change":688,"percent_change":1313,"volume":790,"transactions":9,"vwap":2358},"2025-06-03",27.576,27.84,{"date":2360,"open":2347,"high":2347,"low":2361,"close":2362,"change":1199,"percent_change":114,"volume":756,"transactions":9,"vwap":2362},"2025-06-02",27.48,27.75,{"date":2364,"open":2365,"high":2358,"low":2365,"close":2358,"change":1831,"percent_change":1795,"volume":2366,"transactions":9,"vwap":2358},"2025-05-30",27.69,1933,{"date":2368,"open":2369,"high":2370,"low":2369,"close":2370,"change":2330,"percent_change":1276,"volume":1919,"transactions":9,"vwap":2370},"2025-05-29",27.45,27.72,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":2270,"percent_change":445,"volume":2377,"transactions":9,"vwap":2376},"2025-05-28",27.33,27.462,27.3,27.345,1967,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2382,"change":688,"percent_change":657,"volume":2055,"transactions":9,"vwap":2382},"2025-05-27",27.54,27.6,27.51,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2386,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2386},"2025-05-23",27.12,27.42,27.09,0.42,1.56,1333,{"date":2392,"open":2393,"high":2385,"low":2393,"close":2394,"change":1816,"percent_change":1045,"volume":2275,"transactions":9,"vwap":2394},"2025-05-22",26.19,27,{"date":2396,"open":2358,"high":2358,"low":2382,"close":2382,"change":51,"percent_change":2397,"volume":871,"transactions":9,"vwap":2382},"2025-05-21",-2.34,{"date":2399,"open":2362,"high":2345,"low":2362,"close":2345,"change":382,"percent_change":2400,"volume":938,"transactions":9,"vwap":2345},"2025-05-20",2.07,{"date":2402,"open":2403,"high":2381,"low":2403,"close":2381,"change":2068,"percent_change":2404,"volume":735,"transactions":9,"vwap":2381},"2025-05-19",27.27,-0.11,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2408,"change":2257,"percent_change":2410,"volume":1919,"transactions":9,"vwap":2408},"2025-05-16",27.39,27.63,27.306,0.77,{"date":2412,"open":2413,"high":2386,"low":2414,"close":2386,"change":2319,"percent_change":2319,"volume":2415,"transactions":9,"vwap":2386},"2025-05-15",27.336,27.24,833,{"date":2417,"open":2418,"high":2418,"low":2375,"close":2386,"change":155,"percent_change":983,"volume":2419,"transactions":9,"vwap":2386},"2025-05-14",27.57,9133,{"date":2421,"open":2375,"high":2422,"low":2375,"close":2422,"change":1622,"percent_change":2423,"volume":801,"transactions":9,"vwap":2422},"2025-05-13",27.66,2.22,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2427,"change":1253,"percent_change":755,"volume":2377,"transactions":9,"vwap":2427},"2025-05-12",26.97,27.059999,26.88,{"date":2430,"open":2428,"high":2431,"low":2432,"close":2433,"change":1155,"percent_change":1442,"volume":1185,"transactions":9,"vwap":2433},"2025-05-09",26.91,26.754,26.82,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":296,"percent_change":782,"volume":2244,"transactions":9,"vwap":2439},"2025-05-08",26.55,26.64,26.49,26.535,{"date":2441,"open":2437,"high":2437,"low":2442,"close":2437,"change":289,"percent_change":2443,"volume":808,"transactions":9,"vwap":2437},"2025-05-07",26.37,0.23,{"date":2445,"open":2446,"high":2428,"low":2446,"close":2447,"change":1199,"percent_change":718,"volume":1284,"transactions":9,"vwap":2447},"2025-05-06",26.466,26.58,{"date":2449,"open":2436,"high":2450,"low":2451,"close":2450,"change":2257,"percent_change":559,"volume":2452,"transactions":9,"vwap":2450},"2025-05-05",26.67,26.313,3733,{"date":2454,"open":2436,"high":2455,"low":2456,"close":2456,"change":119,"percent_change":1948,"volume":2457,"transactions":9,"vwap":2456},"2025-05-02",26.685,26.46,2333,{"date":2459,"open":2456,"high":2460,"low":2461,"close":2447,"change":2257,"percent_change":2010,"volume":871,"transactions":9,"vwap":2447},"2025-05-01",26.625,26.43,{"date":2463,"open":2464,"high":2465,"low":175,"close":2442,"change":2466,"percent_change":734,"volume":1707,"transactions":9,"vwap":2442},"2025-04-30",26.16,26.4,-0.045,{"date":2468,"open":2436,"high":2436,"low":2469,"close":2469,"change":2466,"percent_change":734,"volume":2253,"transactions":9,"vwap":2469},"2025-04-29",26.415,{"date":2471,"open":2472,"high":2438,"low":2472,"close":2456,"change":2068,"percent_change":2404,"volume":2473,"transactions":9,"vwap":2456},"2025-04-28",26.34,267,{"date":179,"open":2475,"high":2476,"low":2475,"close":2438,"change":2054,"percent_change":777,"volume":2146,"transactions":9,"vwap":2438},26.325,26.52]