[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ROAM":3,"homepage-market-summary":29,"stock-historical-ROAM":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ROAM","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},"Hartford Multifactor Emerging Markets ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.8352,0.664606,"Semi-Annual",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},35.97,35.695,35.98,36.179,-0.209,-0.58,2233.713411,37.76,27.35,21760.447364551586,82.8,2920,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":150},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"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",[97,102,107,112,117,122,126,131,136,140,145],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":22,"price":125,"is_up":38},"Energy","XLE",63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":65,"price":139,"is_up":38},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":38},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":65,"is_up":38},"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":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},23.42,16721,6103032.735867,52.58,"2025-04-25",[181,184,193,202,212,221,230,238,248,258,267,277,285,294,303,312,322,332,342,352,363,373,382,392,403,413,422,431,440,449,458,467,476,486,497,506,516,524,533,543,550,561,570,579,587,596,605,616,627,637,648,659,668,677,687,698,709,718,727,736,746,757,765,774,782,789,797,804,808,815,820,826,834,842,849,858,866,874,882,890,897,905,911,918,923,930,937,944,952,959,967,975,982,988,996,1001,1010,1018,1026,1033,1040,1046,1054,1060,1066,1074,1081,1088,1094,1100,1107,1114,1121,1128,1136,1142,1151,1158,1165,1172,1181,1188,1196,1204,1211,1219,1227,1235,1243,1252,1260,1268,1275,1281,1289,1298,1307,1316,1324,1330,1338,1347,1355,1363,1371,1379,1386,1393,1399,1407,1415,1421,1429,1438,1445,1452,1459,1464,1472,1479,1484,1490,1498,1506,1513,1522,1528,1536,1541,1548,1555,1561,1566,1573,1580,1587,1595,1602,1609,1617,1622,1628,1634,1640,1646,1653,1660,1668,1676,1684,1692,1700,1708,1716,1724,1730,1738,1743,1750,1755,1761,1768,1774,1782,1788,1795,1801,1807,1813,1816,1822,1828,1833,1838,1843,1846,1853,1859,1865,1873,1879,1887,1894,1898,1907,1913,1920,1926,1934,1943,1948,1952,1958,1960,1964,1972,1979,1984,1991,1998,2003,2007,2015,2021,2028,2035,2043,2049,2058,2065,2072,2078,2085,2093,2098,2103,2106,2112,2119,2125,2132,2137,2144,2148,2154,2158,2164,2169,2175,2183,2191,2198,2206,2214,2221,2227,2232,2240,2246,2253,2258,2264,2267,2273,2279,2284,2288,2295,2301,2308,2314,2320,2326,2331,2336,2343,2349,2355,2361,2366,2372,2378,2383,2388,2393,2398,2403,2410,2417,2422,2428,2432,2438,2444,2451,2457,2464,2472,2478,2484,2491,2495,2501,2507,2515,2519,2524,2530,2535,2541,2547,2553,2558,2563,2571,2579,2585,2593,2601,2608,2614,2620,2626,2631,2637,2641,2647,2652,2658,2662,2666,2671,2676,2680,2688,2694,2700,2707,2712,2717,2721,2727,2732,2738,2743],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},58,35.8595,{"date":185,"open":186,"high":187,"low":186,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",36.09,36.32,0.109,0.3,14773.8472,114,36.2098,{"date":194,"open":195,"high":186,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",35.84,36.07,0.44,1.23,4552.2242,84,36.0218,{"date":203,"open":204,"high":205,"low":206,"close":205,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-02",35.509,35.63,35.4313,0.26,0.74,43527.2242,93,35.565,{"date":213,"open":214,"high":214,"low":215,"close":214,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-01",35.37,35.245,-0.18,-0.51,7871.5242,116,35.3226,{"date":222,"open":205,"high":205,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-30",35.435,35.55,-0.26,-0.73,4286.7621,72,35.5162,{"date":231,"open":195,"high":195,"low":232,"close":233,"change":234,"percent_change":37,"volume":235,"transactions":236,"vwap":237},"2026-09-29",35.645,35.81,-0.08,4038.2971,82,35.7023,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":191,"vwap":247},"2026-09-28",35.82,35.92,35.74,35.89,-0.1002,-0.28,5667.9305,35.8442,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":197,"volume":255,"transactions":256,"vwap":257},"2026-09-25",36.02,36.08,35.85,35.9902,0.1582,8645.9345,103,36.0004,{"date":259,"open":196,"high":196,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",35.7705,35.832,-0.2546,-0.71,6638.788,90,35.8987,{"date":268,"open":269,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-23",36.23,36.085,36.0866,-0.4634,-1.27,16202.8105,95,36.1334,{"date":278,"open":279,"high":280,"low":281,"close":280,"change":282,"percent_change":197,"volume":283,"transactions":256,"vwap":284},"2026-09-22",36.5,36.55,36.345,0.1603,26367.9005,36.4839,{"date":286,"open":287,"high":288,"low":287,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":200,"vwap":293},"2026-09-21",36.1301,36.452,36.3897,0.7031,1.97,7891.2895,36.3532,{"date":295,"open":296,"high":296,"low":297,"close":298,"change":299,"percent_change":226,"volume":300,"transactions":301,"vwap":302},"2026-09-18",35.71,35.62,35.6866,-0.2624,3502.8045,81,35.6799,{"date":304,"open":305,"high":306,"low":241,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":301,"vwap":311},"2026-09-17",35.932719,35.9731,35.949,0.4829,1.36,5862.4795,35.955,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":200,"vwap":321},"2026-09-16",35.77,35.79,35.34,35.4661,-0.3963,-1.11,3474.961562,35.6073,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":275,"vwap":331},"2026-09-15",35.94,35.96,35.805,35.8624,-0.3237,-0.89,5777.0667,35.8832,{"date":333,"open":334,"high":335,"low":334,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-14",36.095,36.31,36.1861,-0.3694,-1.01,6467.5924,122,36.2161,{"date":343,"open":344,"high":345,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-11",36.61,36.63,36.5555,0.1655,0.45,2920.5106,57,36.5832,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-10",36.332,36.51,36.3101,36.39,-0.3049,-0.83,9392.0326,130,36.415,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":120,"volume":370,"transactions":371,"vwap":372},"2026-09-09",36.72,36.829,36.6501,36.6949,-0.0451,6153.1146,100,36.7355,{"date":374,"open":375,"high":375,"low":376,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-08",36.91,36.74,0.0075,0.02,8038.4615,119,36.8209,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":301,"vwap":391},"2026-09-04",36.67,36.78,36.64,36.7325,0.1958,0.54,7804.3495,36.6762,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-03",36.309,36.5695,36.27,36.5367,-0.0318,-0.09,3923.5956,83,36.4066,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":172,"volume":410,"transactions":411,"vwap":412},"2026-09-02",36.5717,36.58,36.5195,36.5685,0.3607,2129.9546,74,36.5415,{"date":414,"open":357,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":341},"2026-09-01",36.43,36.15,36.2078,-0.1122,-0.31,9353.9726,127,{"date":423,"open":424,"high":424,"low":425,"close":187,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-31",36.44,36.275,0.0629,0.17,4268.9108,107,36.3292,{"date":432,"open":433,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":350,"vwap":439},"2026-08-28",36.4599,36.19,36.2571,0.0052,0.01,5973.8792,36.2241,{"date":441,"open":335,"high":335,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-27",36.1802,36.2519,0.2219,0.62,9240.2672,148,36.2388,{"date":450,"open":416,"high":451,"low":452,"close":453,"change":454,"percent_change":234,"volume":455,"transactions":456,"vwap":457},"2026-08-26",36.16,36,36.03,-0.03,7661.2802,109,36.0704,{"date":459,"open":186,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":457},"2026-08-25",36.1099,36.0495,36.06,0.3094,0.87,4776.827,73,{"date":468,"open":469,"high":240,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-24",35.68,35.7506,-0.1371,-0.38,14608.238,165,35.7599,{"date":477,"open":478,"high":479,"low":480,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-21",35.99,36.005,35.8877,0.3263,0.92,7594.4416,115,35.9137,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-20",35.64,35.67,35.525,35.5614,-0.2011,-0.56,11592.9167,79,35.5714,{"date":498,"open":499,"high":500,"low":242,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":240},"2026-08-19",35.8,35.9,35.7625,0.2014,0.57,2065.3447,60,{"date":507,"open":508,"high":19,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-18",35.925,35.43,35.5611,-0.7238,-1.99,21461.8467,339,35.6946,{"date":517,"open":335,"high":424,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":371,"vwap":523},"2026-08-17",36.253566,36.2849,0.286,0.79,5721.6997,36.3635,{"date":525,"open":251,"high":251,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",35.9501,35.9989,0.0185,0.05,4628.5363,92,36.017,{"date":534,"open":535,"high":451,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-13",35.956,35.86,35.9804,0.3004,0.84,6356.7385,106,36.0342,{"date":544,"open":240,"high":240,"low":469,"close":469,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-12",0.21,0.59,2745.957528,71,35.7425,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-11",35.45,35.6,35.3531,35.47,0.1807,0.51,7861.4695,137,35.5023,{"date":562,"open":563,"high":564,"low":563,"close":565,"change":566,"percent_change":148,"volume":567,"transactions":568,"vwap":569},"2026-08-10",35.26,35.35,35.2893,-0.1237,4946.519331,67,35.2827,{"date":571,"open":572,"high":573,"low":574,"close":573,"change":575,"percent_change":576,"volume":577,"transactions":200,"vwap":578},"2026-08-07",35.38,35.413,35.19,0.229,0.65,3661.9833,35.3416,{"date":580,"open":581,"high":574,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":411,"vwap":586},"2026-08-06",35.12,35.184,-0.056,-0.16,3608.4133,35.1911,{"date":588,"open":589,"high":589,"low":590,"close":591,"change":592,"percent_change":454,"volume":593,"transactions":594,"vwap":595},"2026-08-05",35.355,35.2001,35.24,-0.01,6070.2743,102,35.2631,{"date":597,"open":598,"high":599,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-04",34.96,35.25,0.95,2.77,7765.3433,117,35.0941,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-03",34.1828,34.34,34.1,34.3,0.5637,1.67,7771.579248,110,34.2746,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-31",33.92,34.15,33.46,33.7363,0.1163,0.35,21425.7153,289,33.7484,{"date":628,"open":629,"high":630,"low":629,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-30",33.165,33.68,33.62,0.49,1.48,22797.797631,260,33.497,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-29",33.25,33.47,33.05,33.13,-0.64,-1.9,14180.715631,177,33.2331,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-28",33.65,33.925,33.57,33.77,-0.42,-1.23,17656.1193,174,33.7853,{"date":660,"open":661,"high":661,"low":662,"close":663,"change":664,"percent_change":115,"volume":665,"transactions":666,"vwap":667},"2026-07-27",34.49,34.04,34.19,-0.11,11252.3408,151,34.2087,{"date":669,"open":670,"high":671,"low":672,"close":610,"change":225,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-24",34.39,34.535,34.24,-0.75,14000.3049,222,34.3899,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":200,"vwap":686},"2026-07-23",34.61,34.6929,34.48,34.56,-0.1415,-0.41,20980.1549,34.5554,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-22",34.6351,34.92,34.5601,34.7015,0.3315,0.96,9149.3559,86,34.7058,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-21",34.26,34.41,34.17,34.37,0.6595,1.96,15696.8499,192,34.3361,{"date":710,"open":711,"high":712,"low":713,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":236,"vwap":717},"2026-07-20",33.98,34.11,33.7105,-0.3495,-1.03,7664.8459,33.8748,{"date":719,"open":720,"high":672,"low":650,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-17",33.99,34.06,-0.43,-1.25,23369.4471,209,33.9849,{"date":728,"open":729,"high":729,"low":730,"close":661,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-16",36.83,34.3401,-0.33,-0.95,8980.7946,89,34.7063,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":265,"vwap":745},"2026-07-15",34.72,34.85,34.43,34.82,0.08,0.23,3869.974625,34.7193,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-14",34.66,34.84,34.65,34.74,0.25,0.72,11400.6549,128,34.7354,{"date":758,"open":751,"high":751,"low":759,"close":661,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-13",34.4897,-0.84,-2.38,9226.0559,105,34.7957,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-10",35.27,35.39,35.21,35.33,0.131,0.37,20100,{"date":775,"open":776,"high":563,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-09",35.049999,35.040001,35.199,0.289,0.83,9200,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":399,"percent_change":225,"volume":788,"transactions":9,"vwap":787},"2026-07-08",34.8,34.99,34.57,34.91,10300,{"date":790,"open":791,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-07",35.3,34.88,35,-0.868,-2.42,11200,{"date":798,"open":799,"high":311,"low":242,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-06",35.78,35.868,0.568,1.61,24000,{"date":805,"open":806,"high":233,"low":776,"close":791,"change":664,"percent_change":419,"volume":807,"transactions":9,"vwap":791},"2026-07-02",35.75,52300,{"date":809,"open":810,"high":810,"low":811,"close":812,"change":813,"percent_change":338,"volume":814,"transactions":9,"vwap":812},"2026-07-01",35.65,35.4,35.41,-0.36,19700,{"date":816,"open":770,"high":315,"low":770,"close":314,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":314},"2026-06-30",0.4,1.13,30600,{"date":821,"open":791,"high":214,"low":822,"close":214,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":214},"2026-06-29",34.95,0.051,0.14,13300,{"date":827,"open":770,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-26",35.58,35.080002,35.319,-0.561,-1.56,143500,{"date":835,"open":836,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-25",36.099998,35.774,35.88,-0.19,-0.53,7300,{"date":843,"open":844,"high":845,"low":19,"close":196,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":196},"2026-06-24",36.040001,36.35,-0.223,-0.61,13800,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-23",36.635,36.75,36.060001,36.293,-1.337,-3.55,239700,{"date":859,"open":860,"high":24,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-22",37.74,37.54,37.63,0.127,0.34,4200,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":208,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-06-18",37.51,37.57,37.46,37.503,2.01,135000,{"date":875,"open":876,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-17",37.31,36.76,36.763,-0.127,-0.34,6000,{"date":883,"open":884,"high":885,"low":886,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-16",37.080002,37.28,36.89,-0.268,-0.72,58100,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":172,"percent_change":601,"volume":896,"transactions":9,"vwap":895},"2026-06-15",37.23,37.29,37.099998,37.158,13200,{"date":898,"open":899,"high":900,"low":17,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-12",36.105,36.29,36.158,0.2,0.56,17900,{"date":906,"open":829,"high":196,"low":748,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-11",35.958,1.053,3.02,41800,{"date":912,"open":913,"high":224,"low":914,"close":915,"change":916,"percent_change":273,"volume":917,"transactions":9,"vwap":915},"2026-06-10",34.46,31,34.905,-0.45,35500,{"date":919,"open":17,"high":17,"low":598,"close":589,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":589},"2026-06-09",0.135,0.38,10000,{"date":924,"open":925,"high":214,"low":574,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-08",35.365,35.22,0.22,0.63,3600,{"date":931,"open":932,"high":933,"low":793,"close":793,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":793},"2026-06-05",36.025002,36.044998,-1.741,-4.74,80300,{"date":938,"open":939,"high":940,"low":941,"close":940,"change":21,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-04",36.6,36.741,36.448,-0.57,4700,{"date":945,"open":946,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-03",37.060001,36.88,36.95,-0.6,-1.6,14800,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":742,"percent_change":545,"volume":958,"transactions":9,"vwap":957},"2026-06-02",37.47,37.659,37.38,37.55,36800,{"date":960,"open":961,"high":962,"low":963,"close":954,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":954},"2026-06-01",37.36,37.58,37.16,0.66,1.79,14900,{"date":968,"open":969,"high":970,"low":971,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-29",37.13,37.17,36.81,-0.17,-0.46,24900,{"date":976,"open":977,"high":978,"low":979,"close":978,"change":864,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-28",36.62,36.98,35.91,0.93,29900,{"date":983,"open":984,"high":984,"low":985,"close":386,"change":986,"percent_change":87,"volume":987,"transactions":9,"vwap":386},"2026-05-27",36.84,36.52,0.33,6900,{"date":989,"open":990,"high":991,"low":992,"close":335,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":335},"2026-05-26",36.26,36.37,36.17,1.16,3.3,42500,{"date":997,"open":767,"high":214,"low":822,"close":998,"change":999,"percent_change":482,"volume":1000,"transactions":9,"vwap":998},"2026-05-22",35.15,0.32,141000,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-21",34.6,35.0099983,34.59,34.83,0.28,0.81,46100,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":632,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-05-20",34.29,34.64,34.18,34.55,1.44,26600,{"date":1019,"open":663,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-19",34.33,33.93,34.060001,-0.67,-1.93,25900,{"date":1027,"open":1028,"high":1029,"low":1015,"close":1030,"change":1031,"percent_change":927,"volume":1032,"transactions":9,"vwap":1030},"2026-05-18",34.77,34.79,34.73,0.075,17600,{"date":1034,"open":792,"high":792,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-15",34.52,34.655,-0.796,-2.25,30400,{"date":1041,"open":552,"high":1042,"low":1043,"close":1044,"change":583,"percent_change":584,"volume":1045,"transactions":9,"vwap":1044},"2026-05-14",35.73,33.82,35.451,7900,{"date":1047,"open":1048,"high":1049,"low":769,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-13",35.29,35.59,35.507,0.359,1.02,14400,{"date":1055,"open":770,"high":770,"low":787,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-12",35.148,-0.342,-0.96,21600,{"date":1061,"open":1062,"high":553,"low":552,"close":1063,"change":1064,"percent_change":722,"volume":1065,"transactions":9,"vwap":1063},"2026-05-11",35.52,35.49,-0.154,21300,{"date":1067,"open":1068,"high":1069,"low":1068,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-08",35.53,35.689,35.644,0.422,1.2,8500,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":654,"volume":1080,"transactions":9,"vwap":1078},"2026-05-07",35.61,34.93,35.222,-0.15,33900,{"date":1082,"open":591,"high":768,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-06",35.145,35.372,0.612,1.76,18300,{"date":1089,"open":1003,"high":1006,"low":1003,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-05",34.76,0.76,2.24,4800,{"date":1095,"open":1096,"high":608,"low":1097,"close":1098,"change":1099,"percent_change":847,"volume":848,"transactions":9,"vwap":1098},"2026-05-04",34.31,33.94,34,-0.208,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":143,"volume":1073,"transactions":9,"vwap":1105},"2026-05-01",34.22,34.47,34.12,34.208,-0.007,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1110,"change":1112,"percent_change":965,"volume":1113,"transactions":9,"vwap":1110},"2026-04-30",33.811,34.215,33.74,0.602,15600,{"date":1115,"open":653,"high":653,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-29",33.53,33.613,-0.079,-0.23,20400,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":879,"percent_change":472,"volume":1127,"transactions":9,"vwap":1126},"2026-04-28",33.695,33.749,33.33,33.692,10500,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":143,"volume":1135,"transactions":9,"vwap":1133},"2026-04-27",33.905,33.974,33.8,33.819,-0.008,46300,{"date":1137,"open":1132,"high":1138,"low":630,"close":1139,"change":1140,"percent_change":1008,"volume":1141,"transactions":9,"vwap":1139},"2026-04-24",33.87,33.827,0.272,11800,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-23",33.79,33.97,33.404,33.555,-0.655,-1.91,183000,{"date":1152,"open":1153,"high":1110,"low":1154,"close":1155,"change":1156,"percent_change":1016,"volume":1157,"transactions":9,"vwap":1155},"2026-04-22",34.099998,34.09,34.21,0.487,43600,{"date":1159,"open":1160,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":803,"transactions":9,"vwap":1162},"2026-04-21",34.45,33.69,33.723,-0.369,-1.08,{"date":1166,"open":1167,"high":1014,"low":1145,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-20",34.040001,34.091999,-0.178,-0.52,27500,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-17",34.245,34.405,34.2,34.27,0.644,1.92,52400,{"date":1182,"open":1183,"high":1184,"low":1183,"close":1185,"change":1186,"percent_change":1187,"volume":1073,"transactions":9,"vwap":1185},"2026-04-16",33.49,33.689,33.626,0.258,0.77,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":197,"volume":1195,"transactions":9,"vwap":1193},"2026-04-15",33.36,33.43,33.3,33.368,0.145,3500,{"date":1197,"open":1198,"high":1199,"low":1198,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-14",32.95,33.24,33.223,0.323,0.98,44100,{"date":1205,"open":1206,"high":1207,"low":1206,"close":1208,"change":1209,"percent_change":1187,"volume":1210,"transactions":9,"vwap":1208},"2026-04-13",32.515,32.93,32.9,0.251,12200,{"date":1212,"open":1213,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-10",32.87,32.61,32.649,0.009,0.03,8200,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1059,"transactions":9,"vwap":1224},"2026-04-09",32.76,32.8,32.32,32.64,0.355,1.1,{"date":1228,"open":1229,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-08",32.62,32.22,32.285,1.062,3.4,182200,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":529,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-04-07",31.059999,31.23,30.94,31.223,0.16,8800,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-06",31.27,31.5,31.11,31.173,0.038,0.12,16900,{"date":1253,"open":1254,"high":1255,"low":1254,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-02",30.74,31.175,31.135,0.085,0.27,41700,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":824,"volume":1267,"transactions":9,"vwap":1265},"2026-04-01",31.08,31.33,30.91,31.049999,0.043,31800,{"date":1269,"open":1270,"high":1271,"low":1270,"close":1272,"change":1273,"percent_change":1274,"volume":881,"transactions":9,"vwap":1272},"2026-03-31",30.34,31.011,31.007,0.747,2.47,{"date":1276,"open":1277,"high":1277,"low":1278,"close":1279,"change":839,"percent_change":1280,"volume":922,"transactions":9,"vwap":1279},"2026-03-30",30.48,30.17,30.26,-0.62,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1079,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-03-27",30.47,30.57,30.29,30.45,-0.49,11400,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-26",30.97,31.030001,30.52,30.6,-0.524,-1.68,16000,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-25",31.17,31.298,31.038,31.124,0.451,1.47,8600,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-24",30.63,30.86,30.43,30.673,-0.571,-1.83,23400,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1178,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-03-23",30.98,31.4,30.88,31.244,2.1,55500,{"date":1325,"open":1326,"high":1326,"low":1327,"close":1294,"change":359,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1294},"2026-03-20",31.01,30.575,-2.64,7600,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":927,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-03-19",30.92,31.52,30.9,31.43,0.7,56800,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-18",31.47,31.542,31.122,31.21,-0.312,-0.99,5800,{"date":1348,"open":1349,"high":1350,"low":1349,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-17",31.51,31.66,31.522,0.191,0.61,4900,{"date":1356,"open":1357,"high":1358,"low":1357,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-16",31.19,31.439,31.331,0.461,1.49,4600,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":643,"volume":1370,"transactions":9,"vwap":1368},"2026-03-13",31.22,31.221,30.81,30.87,-0.2,10100,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":217,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-03-12",31.34,31.35,31.025,31.07,-1.61,39200,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":824,"percent_change":348,"volume":1385,"transactions":9,"vwap":1384},"2026-03-11",31.56,31.65,31.405,31.58,28700,{"date":1387,"open":1388,"high":1389,"low":1256,"close":1390,"change":1391,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-03-10",31.28,31.77,31.44,0,15000,{"date":1394,"open":1395,"high":1340,"low":1293,"close":1390,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1390},"2026-03-09",30.62,0.467,1.51,16200,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":52,"volume":1406,"transactions":9,"vwap":1404},"2026-03-06",30.725,31.12,30.66,30.973,-0.207,8300,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":847,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-03-05",31.31,31.61,30.791,31.18,-1.92,22500,{"date":1416,"open":1246,"high":1417,"low":1340,"close":1418,"change":1419,"percent_change":623,"volume":1420,"transactions":9,"vwap":1418},"2026-03-04",31.89,31.79,0.11,42700,{"date":1422,"open":1349,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-03",31.78,30.93,31.68,-1.303,-3.95,10800,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-02",32.79,33.080002,32.71,32.983,-0.488,-1.46,19400,{"date":1439,"open":1440,"high":1441,"low":1440,"close":1442,"change":1443,"percent_change":545,"volume":1444,"transactions":9,"vwap":1442},"2026-02-27",33.29,33.529,33.471,0.071,68100,{"date":1446,"open":1447,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":942,"volume":1451,"transactions":9,"vwap":1449},"2026-02-26",33.51,33.31,33.4,-0.191,20800,{"date":1453,"open":630,"high":630,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-02-25",33.475,33.591,0.351,1.06,5100,{"date":1460,"open":1461,"high":1192,"low":1461,"close":1199,"change":1462,"percent_change":1202,"volume":1463,"transactions":9,"vwap":1199},"2026-02-24",33.02,0.324,24700,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1059,"transactions":9,"vwap":1469},"2026-02-23",33.07,33.131,32.909,32.916,-0.224,-0.68,{"date":1473,"open":1474,"high":1475,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-02-20",32.735,33.14,0.659,2.03,4000,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1482,"change":1118,"percent_change":155,"volume":1251,"transactions":9,"vwap":1482},"2026-02-19",32.4,32.481,32.24,{"date":1485,"open":1486,"high":1475,"low":1487,"close":1488,"change":1489,"percent_change":986,"volume":889,"transactions":9,"vwap":1488},"2026-02-18",32.59,32.466,32.56,0.108,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1391,"volume":1497,"transactions":9,"vwap":1495},"2026-02-17",32.31,32.5,32.18,32.452,0.001,37000,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":592,"volume":1505,"transactions":9,"vwap":1503},"2026-02-13",32.265,32.48,32.235,32.451,-0.003,29200,{"date":1507,"open":1508,"high":1431,"low":1509,"close":1510,"change":1511,"percent_change":165,"volume":1512,"transactions":9,"vwap":1510},"2026-02-12",32.7,32.43,32.454,-0.225,244300,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-02-11",32.51,32.68,32.441,32.679,0.514,1.6,28600,{"date":1523,"open":1524,"high":1223,"low":1525,"close":1526,"change":1257,"percent_change":207,"volume":1527,"transactions":9,"vwap":1526},"2026-02-10",32.28,32.15,32.165,26900,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":189,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-02-09",31.98,32.14,31.97,32.080002,0.94,6700,{"date":1537,"open":1350,"high":1423,"low":1538,"close":1423,"change":1539,"percent_change":802,"volume":1540,"transactions":9,"vwap":1423},"2026-02-06",31.55,0.503,9500,{"date":1542,"open":1543,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":643,"volume":1547,"transactions":9,"vwap":1545},"2026-02-05",31.42,31.2,31.277,-0.203,18400,{"date":1549,"open":1550,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":100,"volume":1554,"transactions":9,"vwap":1552},"2026-02-04",31.724,31.361,31.48,-0.094,15800,{"date":1556,"open":1557,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":632,"volume":881,"transactions":9,"vwap":1559},"2026-02-03",31.74,31.429,31.574,0.154,{"date":1562,"open":1402,"high":1333,"low":1402,"close":1543,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1543},"2026-02-02",0.031,0.1,17400,{"date":1567,"open":1568,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1458,"transactions":9,"vwap":1570},"2026-01-30",31.71,31.375,31.389,-0.623,-1.95,{"date":1574,"open":1575,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":378,"volume":1579,"transactions":9,"vwap":1577},"2026-01-29",32.23,31.73,32.012001,0.007,9700,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":902,"percent_change":928,"volume":1586,"transactions":9,"vwap":1585},"2026-01-28",32.0099983,32.028999,31.835,32.0050011,9800,{"date":1588,"open":1382,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-01-27",33.12,31.626,31.805,0.531,1.7,11900,{"date":1596,"open":1365,"high":1597,"low":1365,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-01-26",31.37,31.274,0.172,0.55,12700,{"date":1603,"open":1604,"high":1605,"low":1604,"close":1606,"change":1607,"percent_change":903,"volume":1608,"transactions":9,"vwap":1606},"2026-01-23",30.76,31.13,31.102,0.174,84400,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":207,"volume":1616,"transactions":9,"vwap":1614},"2026-01-22",30.835,31.02,30.8,30.928,0.079,12800,{"date":1618,"open":1604,"high":1310,"low":1403,"close":1619,"change":1620,"percent_change":1621,"volume":788,"transactions":9,"vwap":1619},"2026-01-21",30.849,0.369,1.21,{"date":1623,"open":1624,"high":1395,"low":1625,"close":1277,"change":1626,"percent_change":1217,"volume":1627,"transactions":9,"vwap":1277},"2026-01-20",30.5,30.44,0.008,14300,{"date":1629,"open":1630,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":942,"volume":1392,"transactions":9,"vwap":1632},"2026-01-16",30.51,30.4,30.472,-0.175,{"date":1635,"open":1636,"high":1637,"low":1636,"close":1638,"change":1639,"percent_change":623,"volume":1127,"transactions":9,"vwap":1638},"2026-01-15",30.49,30.75,30.647,0.107,{"date":1641,"open":1642,"high":1424,"low":1631,"close":1643,"change":1644,"percent_change":1534,"volume":1645,"transactions":9,"vwap":1643},"2026-01-14",30.42,30.54,0.284,23600,{"date":1647,"open":1648,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":155,"volume":1652,"transactions":9,"vwap":1650},"2026-01-13",30.46,30.22,30.256,-0.074,73400,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1656,"change":1658,"percent_change":1659,"volume":1463,"transactions":9,"vwap":1656},"2026-01-12",30.31,30.33,30.18,0.298,0.99,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":903,"volume":1667,"transactions":9,"vwap":1665},"2026-01-09",30.01,30.13,29.942,30.032,0.168,8100,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":839,"volume":1675,"transactions":9,"vwap":1673},"2026-01-08",29.91,29.93,29.69,29.864,-0.057,51700,{"date":1677,"open":1662,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2026-01-07",30.14,29.66,29.921,0.055,0.18,12600,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":964,"volume":1691,"transactions":9,"vwap":1689},"2026-01-06",29.98,30,29.51,29.866,0.196,6600,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1695,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1695},"2026-01-05",29.55,29.67,29.44,0.093,0.31,49700,{"date":1701,"open":1694,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2026-01-02",29.59,29.479,29.577,0.443,1.52,2100,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":37,"volume":1715,"transactions":9,"vwap":1713},"2025-12-31",29.13,29.178,29.1,29.134,-0.063,4300,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":928,"volume":1723,"transactions":9,"vwap":1721},"2025-12-30",29.195,29.31,29.14,29.197,0.183,5700,{"date":1725,"open":1726,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1170,"volume":929,"transactions":9,"vwap":1728},"2025-12-29",29.030001,28.91,29.014,-0.152,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":197,"volume":1737,"transactions":9,"vwap":1735},"2025-12-26",29.21,29.22,29.049999,29.166,0.129,14000,{"date":1739,"open":1734,"high":1740,"low":1726,"close":1741,"change":1742,"percent_change":986,"volume":1288,"transactions":9,"vwap":1741},"2025-12-24",29.08,29.037001,0.095,{"date":1744,"open":1745,"high":1746,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2025-12-23",28.785,28.942,-0.348,-1.19,9300,{"date":1751,"open":1752,"high":1719,"low":1752,"close":1753,"change":1754,"percent_change":348,"volume":1045,"transactions":9,"vwap":1753},"2025-12-22",29.19,29.29,0.132,{"date":1756,"open":1757,"high":1758,"low":1757,"close":1759,"change":1760,"percent_change":1336,"volume":1478,"transactions":9,"vwap":1759},"2025-12-19",29.096001,29.27,29.158,0.203,{"date":1762,"open":1727,"high":1763,"low":1764,"close":1765,"change":545,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-12-18",29.039,28.88,28.955,0.73,2800,{"date":1769,"open":1770,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1023,"volume":825,"transactions":9,"vwap":1772},"2025-12-17",29.01,28.704,28.745,-0.195,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":732,"volume":1781,"transactions":9,"vwap":1779},"2025-12-16",28.965,28.98,28.87,28.94,-0.279,3000,{"date":1783,"open":1784,"high":1784,"low":1785,"close":1785,"change":1786,"percent_change":743,"volume":1787,"transactions":9,"vwap":1785},"2025-12-15",29.38,29.219,0.066,4100,{"date":1789,"open":1790,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":359,"volume":1794,"transactions":9,"vwap":1792},"2025-12-12",29.345,29.137,29.153,-0.244,4400,{"date":1796,"open":1719,"high":1797,"low":1719,"close":1798,"change":1799,"percent_change":1241,"volume":1800,"transactions":9,"vwap":1798},"2025-12-11",29.47,29.397,0.048,8000,{"date":1802,"open":1803,"high":1804,"low":1803,"close":1804,"change":1805,"percent_change":1008,"volume":1806,"transactions":9,"vwap":1804},"2025-12-10",29.15,29.349,0.236,7000,{"date":1808,"open":1809,"high":1810,"low":1809,"close":1811,"change":1812,"percent_change":399,"volume":987,"transactions":9,"vwap":1811},"2025-12-09",29.0090008,29.16,29.113,-0.027,{"date":1814,"open":1733,"high":1758,"low":1815,"close":1720,"change":1369,"percent_change":1471,"volume":1478,"transactions":9,"vwap":1720},"2025-12-08",29.12,{"date":1817,"open":1818,"high":1819,"low":1719,"close":1820,"change":1821,"percent_change":1698,"volume":1093,"transactions":9,"vwap":1820},"2025-12-05",29.53,29.58,29.34,0.09,{"date":1823,"open":1824,"high":1753,"low":1825,"close":1826,"change":1742,"percent_change":986,"volume":1827,"transactions":9,"vwap":1826},"2025-12-04",29.209,29.192,29.25,2700,{"date":1829,"open":1830,"high":1831,"low":1830,"close":1832,"change":1714,"percent_change":37,"volume":1767,"transactions":9,"vwap":1832},"2025-12-03",29.11,29.17,29.155,{"date":1834,"open":1752,"high":1835,"low":1815,"close":1835,"change":1836,"percent_change":864,"volume":1837,"transactions":9,"vwap":1835},"2025-12-02",29.218,0.098,11300,{"date":1839,"open":1840,"high":1841,"low":1815,"close":1815,"change":1842,"percent_change":584,"volume":1794,"transactions":9,"vwap":1815},"2025-12-01",29.18,29.2,-0.046,{"date":1844,"open":1830,"high":1735,"low":1830,"close":1735,"change":742,"percent_change":1007,"volume":1845,"transactions":9,"vwap":1735},"2025-11-28",200,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1849,"change":902,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-11-26",28.975,29.086,28.96,0.69,5400,{"date":1854,"open":1855,"high":1727,"low":1856,"close":1857,"change":1858,"percent_change":557,"volume":881,"transactions":9,"vwap":1857},"2025-11-25",28.79,28.75,28.886,0.146,{"date":1860,"open":1861,"high":1862,"low":1861,"close":1862,"change":71,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-11-24",28.44,28.74,0.24,1800,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":824,"volume":1872,"transactions":9,"vwap":1870},"2025-11-21",28.39,28.86,28.38,28.67,0.041,18800,{"date":1874,"open":1712,"high":1712,"low":1875,"close":1876,"change":1877,"percent_change":760,"volume":1878,"transactions":9,"vwap":1876},"2025-11-20",28.625,28.629,-0.242,6100,{"date":1880,"open":1881,"high":1882,"low":1881,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-11-19",28.77,28.972,28.871,-0.016,-0.06,11500,{"date":1888,"open":1889,"high":1850,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-11-18",28.829,28.887,-0.183,-0.63,7700,{"date":1895,"open":1784,"high":1784,"low":1777,"close":1896,"change":1897,"percent_change":1164,"volume":1749,"transactions":9,"vwap":1896},"2025-11-17",29.07,-0.317,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-11-14",29.3,29.464,29.296,29.387,0.037,0.13,12000,{"date":1908,"open":1819,"high":1909,"low":1910,"close":1910,"change":1911,"percent_change":715,"volume":1912,"transactions":9,"vwap":1910},"2025-11-13",29.61,29.35,-0.305,6800,{"date":1914,"open":1694,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":72,"volume":1919,"transactions":9,"vwap":1917},"2025-11-12",30.125,29.45,29.655,0.139,17800,{"date":1921,"open":1797,"high":1922,"low":1916,"close":1923,"change":1924,"percent_change":1925,"volume":1045,"transactions":9,"vwap":1923},"2025-11-11",29.565,29.516,0.198,0.68,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1652,"transactions":9,"vwap":1931},"2025-11-10",29.238,29.43,29.141,29.318,0.341,1.18,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-11-07",28.84,28.989,28.795,28.977,-0.083,-0.29,8700,{"date":1944,"open":1945,"high":1803,"low":1777,"close":1946,"change":1947,"percent_change":115,"volume":1032,"transactions":9,"vwap":1946},"2025-11-06",29.117,29.059999,-0.093,{"date":1949,"open":1855,"high":1732,"low":1855,"close":1792,"change":1950,"percent_change":1202,"volume":1951,"transactions":9,"vwap":1792},"2025-11-05",0.283,11000,{"date":1953,"open":1954,"high":1770,"low":1955,"close":1778,"change":472,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1778},"2025-11-04",28.9,28.855,-1.3,100700,{"date":1959,"open":1732,"high":1753,"low":1710,"close":1826,"change":1352,"percent_change":964,"volume":1951,"transactions":9,"vwap":1826},"2025-11-03",{"date":1961,"open":1726,"high":1962,"low":1850,"close":1962,"change":1504,"percent_change":592,"volume":1963,"transactions":9,"vwap":1962},"2025-10-31",29.059,12500,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":881,"transactions":9,"vwap":1969},"2025-10-30",29.042999,29.129,29.0049992,29.062,-0.217,-0.74,{"date":1973,"open":1820,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1329,"transactions":9,"vwap":1976},"2025-10-29",29.419,29.26,29.279,0.113,0.39,{"date":1980,"open":1981,"high":1928,"low":1981,"close":1735,"change":1266,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1735},"2025-10-28",29.00099945,0.15,3300,{"date":1985,"open":1815,"high":1720,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-10-27",29.063999,29.123,0.173,0.6,3800,{"date":1992,"open":1993,"high":1994,"low":1727,"close":1995,"change":1996,"percent_change":999,"volume":1997,"transactions":9,"vwap":1995},"2025-10-24",28.99,29,28.95,0.091,21800,{"date":1999,"open":2000,"high":1727,"low":2000,"close":2001,"change":2002,"percent_change":546,"volume":825,"transactions":9,"vwap":2001},"2025-10-23",28.69,28.859,0.169,{"date":2004,"open":1862,"high":1881,"low":2005,"close":2000,"change":2006,"percent_change":189,"volume":1242,"transactions":9,"vwap":2000},"2025-10-22",28.6,0.087,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":80,"volume":2014,"transactions":9,"vwap":2012},"2025-10-21",28.64,28.66,28.55,28.603,-0.227,205100,{"date":2016,"open":2017,"high":2018,"low":2009,"close":2018,"change":2019,"percent_change":818,"volume":2020,"transactions":9,"vwap":2018},"2025-10-20",28.665,28.83,0.322,65100,{"date":2022,"open":2023,"high":2024,"low":2023,"close":2025,"change":2026,"percent_change":189,"volume":2027,"transactions":9,"vwap":2025},"2025-10-17",28.389,28.57,28.508,0.086,64300,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":993,"volume":1852,"transactions":9,"vwap":2033},"2025-10-16",28.49,28.58,28.41,28.422,0.325,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":1707,"transactions":9,"vwap":2040},"2025-10-15",28.1,28.12,28.07,28.097,0.237,0.85,{"date":2044,"open":2045,"high":2046,"low":2045,"close":2047,"change":1651,"percent_change":225,"volume":2048,"transactions":9,"vwap":2047},"2025-10-14",27.73,27.899,27.86,2000,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-10-13",27.79,27.971,27.78,27.934,0.584,2.14,7100,{"date":2059,"open":2060,"high":2061,"low":25,"close":25,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":25},"2025-10-10",28.040001,28.13,-0.696,-2.48,5600,{"date":2066,"open":2067,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":916,"volume":2071,"transactions":9,"vwap":2069},"2025-10-09",28.193,28.01,28.046,-0.128,6400,{"date":2073,"open":2074,"high":2075,"low":2074,"close":2076,"change":1905,"percent_change":2077,"volume":1329,"transactions":9,"vwap":2076},"2025-10-08",28.11,28.189,28.174,0.46,{"date":2079,"open":2080,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":1370,"transactions":9,"vwap":2082},"2025-10-07",28.261,28.02,28.044001,-0.184,-0.65,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":1863,"volume":2092,"transactions":9,"vwap":2090},"2025-10-06",28.247,28.25,28.18,28.228,0.068,1900,{"date":2094,"open":2095,"high":2096,"low":2095,"close":2095,"change":1489,"percent_change":921,"volume":2097,"transactions":9,"vwap":2095},"2025-10-03",28.16,28.24,3900,{"date":2099,"open":2074,"high":2089,"low":2100,"close":2101,"change":2102,"percent_change":1419,"volume":1045,"transactions":9,"vwap":2101},"2025-10-02",27.941,28.052,0.032,{"date":2104,"open":2060,"high":2037,"low":2105,"close":2081,"change":1560,"percent_change":1600,"volume":1362,"transactions":9,"vwap":2081},"2025-10-01",27.97,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2109,"change":2006,"percent_change":1698,"volume":2111,"transactions":9,"vwap":2109},"2025-09-30",27.855,27.866,27.835,1300,{"date":2113,"open":2051,"high":2114,"low":2115,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-09-29",27.809,27.779,0.133,0.48,1100,{"date":2120,"open":2121,"high":2122,"low":2121,"close":2123,"change":2124,"percent_change":-6,"volume":2097,"transactions":9,"vwap":2123},"2025-09-26",27.56,27.65,27.646,-0.001,{"date":2126,"open":2127,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":2131,"volume":2048,"transactions":9,"vwap":2129},"2025-09-25",27.67,27.62,27.647,-0.273,-0.98,{"date":2133,"open":2134,"high":2134,"low":2135,"close":2136,"change":1970,"percent_change":94,"volume":2097,"transactions":9,"vwap":2136},"2025-09-24",28.049999,27.88,27.92,{"date":2138,"open":2139,"high":2140,"low":2074,"close":2141,"change":2142,"percent_change":234,"volume":2143,"transactions":9,"vwap":2141},"2025-09-23",28.136,28.17,28.137,-0.023,28100,{"date":2145,"open":2146,"high":2146,"low":2068,"close":2095,"change":592,"percent_change":2147,"volume":1781,"transactions":9,"vwap":2095},"2025-09-22",28.2,-0.04,{"date":2149,"open":2150,"high":2140,"low":2151,"close":2140,"change":2152,"percent_change":545,"volume":2153,"transactions":9,"vwap":2140},"2025-09-19",28.09,28.084999,0.06,1700,{"date":2155,"open":2140,"high":2140,"low":2074,"close":2074,"change":2156,"percent_change":2157,"volume":2048,"transactions":9,"vwap":2074},"2025-09-18",-0.077,-0.27,{"date":2159,"open":2160,"high":2161,"low":2160,"close":2162,"change":1821,"percent_change":999,"volume":2163,"transactions":9,"vwap":2162},"2025-09-17",28.169,28.21,28.187,1200,{"date":2165,"open":2074,"high":2089,"low":2166,"close":2040,"change":824,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2040},"2025-09-16",27.975,0.5,1400,{"date":2170,"open":2171,"high":2172,"low":2171,"close":2173,"change":2174,"percent_change":503,"volume":1093,"transactions":9,"vwap":2173},"2025-09-15",27.85,28.08,27.957,0.158,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":972,"volume":2182,"transactions":9,"vwap":2180},"2025-09-12",27.8,27.84,27.74,27.799,-0.048,15200,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2186,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2186},"2025-09-11",27.71,27.847,27.7,0.308,1.12,1500,{"date":2192,"open":2193,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":2197,"volume":173,"transactions":9,"vwap":2195},"2025-09-10",27.58,27.53,27.539,0.239,0.88,{"date":2199,"open":2200,"high":2201,"low":2200,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-09-09",27.21,27.36,27.3,0.116,0.43,5300,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2209,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2209},"2025-09-08",27.15,27.184,27.125,0.114,0.42,20000,{"date":2215,"open":2216,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":2048,"transactions":9,"vwap":2218},"2025-09-05",27.11,27.023001,27.07,0.216,0.8,{"date":2222,"open":2223,"high":2224,"low":2223,"close":2225,"change":143,"percent_change":2226,"volume":2057,"transactions":9,"vwap":2225},"2025-09-04",26.728,26.89,26.854,-0.07,{"date":2228,"open":2229,"high":2230,"low":2229,"close":2230,"change":1681,"percent_change":545,"volume":2231,"transactions":9,"vwap":2230},"2025-09-03",26.81,26.874,1600,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":245,"volume":2239,"transactions":9,"vwap":2237},"2025-09-02",26.868,26.929,26.69,26.819,-0.076,63500,{"date":2241,"open":2242,"high":2243,"low":2242,"close":2244,"change":155,"percent_change":2245,"volume":2190,"transactions":9,"vwap":2244},"2025-08-29",26.855,26.93,26.895,-0.88,{"date":2247,"open":2218,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":1091,"volume":2252,"transactions":9,"vwap":2250},"2025-08-28",27.17,27.059999,27.135,0.206,2600,{"date":2254,"open":2229,"high":2243,"low":2255,"close":2235,"change":2256,"percent_change":2257,"volume":2048,"transactions":9,"vwap":2235},"2025-08-27",26.78,-0.148,-0.55,{"date":2259,"open":2260,"high":2261,"low":2260,"close":2261,"change":2262,"percent_change":45,"volume":2263,"transactions":9,"vwap":2261},"2025-08-26",27.01,27.077,-0.058,600,{"date":2265,"open":2208,"high":2266,"low":2216,"close":2250,"change":1079,"percent_change":2257,"volume":2190,"transactions":9,"vwap":2250},"2025-08-25",27.25,{"date":2268,"open":2269,"high":2270,"low":2269,"close":2271,"change":2272,"percent_change":1361,"volume":2048,"transactions":9,"vwap":2271},"2025-08-22",26.99,27.33,27.285,0.401,{"date":2274,"open":2275,"high":2275,"low":2276,"close":2276,"change":2277,"percent_change":2278,"volume":2168,"transactions":9,"vwap":2276},"2025-08-21",26.905,26.884,-0.039,-0.14,{"date":2280,"open":2224,"high":2281,"low":2282,"close":2281,"change":2283,"percent_change":592,"volume":929,"transactions":9,"vwap":2281},"2025-08-20",26.923,26.833,-0.002,{"date":2285,"open":2260,"high":2260,"low":2286,"close":2286,"change":972,"percent_change":1892,"volume":2287,"transactions":9,"vwap":2286},"2025-08-19",26.925,700,{"date":2289,"open":2290,"high":2291,"low":2290,"close":2292,"change":823,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-08-18",27.073,27.13,27.094999,0.19,2900,{"date":2296,"open":2297,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":427,"volume":2163,"transactions":9,"vwap":2299},"2025-08-15",27.1,27.040001,27.044001,0.046,{"date":2302,"open":2303,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":2307,"volume":1827,"transactions":9,"vwap":2305},"2025-08-14",27.030001,26.945,26.998,-0.277,-1.02,{"date":2309,"open":2310,"high":2310,"low":2311,"close":2311,"change":2312,"percent_change":576,"volume":2313,"transactions":9,"vwap":2311},"2025-08-13",27.29,27.275,0.175,2300,{"date":2315,"open":2316,"high":2317,"low":2316,"close":2297,"change":2318,"percent_change":2319,"volume":2313,"transactions":9,"vwap":2297},"2025-08-12",26.88,27.12,0.361,1.35,{"date":2321,"open":2322,"high":2322,"low":2323,"close":2323,"change":2324,"percent_change":2325,"volume":1767,"transactions":9,"vwap":2323},"2025-08-11",26.84,26.739,-0.106,-0.39,{"date":2327,"open":2328,"high":2329,"low":2229,"close":2330,"change":1786,"percent_change":752,"volume":1458,"transactions":9,"vwap":2330},"2025-08-08",26.85,26.92,26.845,{"date":2332,"open":2328,"high":2328,"low":2333,"close":2334,"change":2335,"percent_change":928,"volume":881,"transactions":9,"vwap":2334},"2025-08-07",26.774,26.779,0.167,{"date":2337,"open":2338,"high":2339,"low":2338,"close":2340,"change":2341,"percent_change":1698,"volume":2342,"transactions":9,"vwap":2340},"2025-08-06",26.54,26.615,26.612,0.082,800,{"date":2344,"open":2345,"high":2345,"low":2346,"close":2346,"change":824,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2346},"2025-08-05",26.556,26.53,0.53,300,{"date":2350,"open":2351,"high":2351,"low":2352,"close":2351,"change":2353,"percent_change":2354,"volume":2231,"transactions":9,"vwap":2351},"2025-08-04",26.39,26.34,0.306,1.17,{"date":2356,"open":2357,"high":2357,"low":2358,"close":2359,"change":1842,"percent_change":216,"volume":2360,"transactions":9,"vwap":2359},"2025-08-01",26.11,26.030001,26.084,900,{"date":2362,"open":2363,"high":2363,"low":2363,"close":2363,"change":2364,"percent_change":2365,"volume":2360,"transactions":9,"vwap":2363},"2025-07-31",26.13,-0.246,-0.93,{"date":2367,"open":2368,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":973,"volume":1707,"transactions":9,"vwap":2370},"2025-07-30",26.479,26.355,26.376,-0.121,{"date":2373,"open":2374,"high":2374,"low":2375,"close":2376,"change":2377,"percent_change":752,"volume":1767,"transactions":9,"vwap":2376},"2025-07-29",26.505,26.471,26.497,0.067,{"date":2379,"open":2380,"high":2380,"low":2381,"close":2382,"change":1079,"percent_change":493,"volume":1767,"transactions":9,"vwap":2382},"2025-07-28",26.51,26.365,26.43,{"date":2384,"open":2385,"high":2386,"low":2385,"close":2387,"change":2070,"percent_change":105,"volume":1707,"transactions":9,"vwap":2387},"2025-07-25",26.545,26.64,26.58,{"date":2389,"open":2390,"high":2390,"low":2391,"close":2391,"change":2392,"percent_change":813,"volume":2118,"transactions":9,"vwap":2391},"2025-07-24",26.755,26.708,-0.096,{"date":2394,"open":2395,"high":2322,"low":2395,"close":2396,"change":2397,"percent_change":1766,"volume":1073,"transactions":9,"vwap":2396},"2025-07-23",26.721,26.804,0.193,{"date":2399,"open":2338,"high":2400,"low":2401,"close":2402,"change":2142,"percent_change":399,"volume":1723,"transactions":9,"vwap":2402},"2025-07-22",26.63,26.495,26.611,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":2409,"percent_change":1336,"volume":1478,"transactions":9,"vwap":2408},"2025-07-21",26.72,26.749,26.62,26.634,0.186,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2414,"change":2415,"percent_change":584,"volume":2416,"transactions":9,"vwap":2414},"2025-07-18",26.515,26.57,26.448,-0.043,123700,{"date":2418,"open":2419,"high":2420,"low":2419,"close":2420,"change":2421,"percent_change":545,"volume":1864,"transactions":9,"vwap":2420},"2025-07-17",26.38,26.491,0.056,{"date":2423,"open":2424,"high":2425,"low":2424,"close":2426,"change":2427,"percent_change":378,"volume":2163,"transactions":9,"vwap":2426},"2025-07-16",26.27,26.438,26.435,0.005,{"date":2429,"open":2382,"high":2430,"low":2431,"close":2382,"change":2283,"percent_change":592,"volume":1547,"transactions":9,"vwap":2382},"2025-07-15",26.5,26.4,{"date":2433,"open":2434,"high":2435,"low":2351,"close":2436,"change":2437,"percent_change":623,"volume":2252,"transactions":9,"vwap":2436},"2025-07-14",26.42,26.46,26.432,0.092,{"date":2439,"open":2440,"high":2434,"low":2441,"close":2352,"change":2442,"percent_change":731,"volume":2443,"transactions":9,"vwap":2352},"2025-07-11",26.41,26.32,-0.086,2200,{"date":2445,"open":2382,"high":2446,"low":2352,"close":2447,"change":2448,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2447},"2025-07-10",26.47,26.426,0.152,0.58,10400,{"date":2452,"open":2453,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":437,"volume":173,"transactions":9,"vwap":2455},"2025-07-09",26.35,26.25,26.274,0.003,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":1742,"percent_change":2463,"volume":2048,"transactions":9,"vwap":2462},"2025-07-08",26.227,26.28,26.222,26.271,0.36,{"date":2465,"open":2454,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2468},"2025-07-07",26.33,26.165,26.176,-0.451,-1.69,6500,{"date":2473,"open":2474,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":389,"volume":2287,"transactions":9,"vwap":2476},"2025-07-03",26.636,26.609,26.627,0.144,{"date":2479,"open":2480,"high":2481,"low":2480,"close":2482,"change":2483,"percent_change":903,"volume":1787,"transactions":9,"vwap":2482},"2025-07-02",26.37,26.49,26.483,0.147,{"date":2485,"open":2486,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":2152,"volume":2490,"transactions":9,"vwap":2488},"2025-07-01",26.338,26.334,26.336,0.016,400,{"date":2492,"open":2493,"high":2466,"low":2493,"close":2441,"change":2494,"percent_change":1187,"volume":2097,"transactions":9,"vwap":2441},"2025-06-30",26.12,0.202,{"date":2496,"open":2497,"high":2497,"low":2498,"close":2499,"change":2500,"percent_change":225,"volume":1990,"transactions":9,"vwap":2499},"2025-06-27",26.17,26.094999,26.118,-0.067,{"date":2502,"open":2503,"high":2504,"low":2503,"close":2505,"change":2506,"percent_change":2117,"volume":1329,"transactions":9,"vwap":2505},"2025-06-26",26.105,26.22,26.185,0.126,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":2513,"percent_change":2514,"volume":2252,"transactions":9,"vwap":2512},"2025-06-25",25.83,26.14,25.82,26.059,-0.361,-1.37,{"date":2516,"open":2431,"high":2434,"low":2517,"close":2434,"change":2167,"percent_change":2518,"volume":2097,"transactions":9,"vwap":2434},"2025-06-24",26.347,1.93,{"date":2520,"open":2521,"high":2522,"low":2521,"close":2522,"change":2523,"percent_change":1008,"volume":2190,"transactions":9,"vwap":2522},"2025-06-23",25.75,25.92,0.209,{"date":2525,"open":2526,"high":2526,"low":2527,"close":2528,"change":2529,"percent_change":2257,"volume":2163,"transactions":9,"vwap":2528},"2025-06-20",25.855,25.71,25.711,-0.143,{"date":2531,"open":2532,"high":2532,"low":2533,"close":2533,"change":2534,"percent_change":155,"volume":2118,"transactions":9,"vwap":2533},"2025-06-18",25.949,25.854,-0.062,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2539,"change":2540,"percent_change":1058,"volume":2168,"transactions":9,"vwap":2539},"2025-06-17",25.98,26.108,25.916,-0.251,{"date":2542,"open":2454,"high":2454,"low":2543,"close":2543,"change":2544,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2543},"2025-06-16",26.167,0.276,1.07,500,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2551,"change":2306,"percent_change":2552,"volume":2342,"transactions":9,"vwap":2551},"2025-06-13",25.903,25.982,25.891,-1.06,{"date":2554,"open":2555,"high":2504,"low":2493,"close":2556,"change":2557,"percent_change":189,"volume":1781,"transactions":9,"vwap":2556},"2025-06-12",26.15,26.168,0.077,{"date":2559,"open":2357,"high":2560,"low":2359,"close":2561,"change":2562,"percent_change":921,"volume":1794,"transactions":9,"vwap":2561},"2025-06-11",26.19,26.091,0.099,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":1091,"volume":2570,"transactions":9,"vwap":2568},"2025-06-10",25.99,26.039,25.929,25.992,0.197,21100,{"date":2572,"open":2573,"high":2574,"low":2573,"close":2575,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2575},"2025-06-09",25.64,25.85,25.795,0.211,0.82,34800,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":2557,"percent_change":189,"volume":1767,"transactions":9,"vwap":2584},"2025-06-06",25.59,25.65,25.58,25.584,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":817,"volume":2592,"transactions":9,"vwap":2590},"2025-06-05",25.539,25.61,25.48,25.507,0.102,5500,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":2599,"percent_change":2600,"volume":1767,"transactions":9,"vwap":2598},"2025-06-04",25.378,25.427,25.351,25.405,0.265,1.05,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":529,"percent_change":902,"volume":2607,"transactions":9,"vwap":2606},"2025-06-03",25.15,25.17,25.040001,25.14,2500,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2611,"change":2613,"percent_change":72,"volume":2153,"transactions":9,"vwap":2611},"2025-06-02",25.030001,25.09,25.021999,0.118,{"date":2615,"open":2616,"high":2616,"low":2617,"close":2618,"change":2540,"percent_change":2619,"volume":1864,"transactions":9,"vwap":2618},"2025-05-30",24.995,24.9,24.972,-1,{"date":2621,"open":2622,"high":2622,"low":2623,"close":2624,"change":2625,"percent_change":72,"volume":2153,"transactions":9,"vwap":2624},"2025-05-29",25.244,25.18,25.223,0.119,{"date":2627,"open":2628,"high":2603,"low":2629,"close":2629,"change":2630,"percent_change":1079,"volume":2163,"transactions":9,"vwap":2629},"2025-05-28",25.142,25.104,-0.038,{"date":2632,"open":2633,"high":2634,"low":2611,"close":2628,"change":2635,"percent_change":529,"volume":2636,"transactions":9,"vwap":2628},"2025-05-27",25.16,25.172,0.013,2400,{"date":2638,"open":2611,"high":2639,"low":2640,"close":2639,"change":2203,"percent_change":2077,"volume":1767,"transactions":9,"vwap":2639},"2025-05-23",25.129,25.041,{"date":2642,"open":2643,"high":2611,"low":2644,"close":2645,"change":143,"percent_change":234,"volume":2646,"transactions":9,"vwap":2645},"2025-05-22",25.051001,24.67,25.013,3700,{"date":2648,"open":2649,"high":2649,"low":2650,"close":2650,"change":2651,"percent_change":45,"volume":2153,"transactions":9,"vwap":2650},"2025-05-21",25.23,25.033001,-0.052,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2655,"change":1553,"percent_change":2657,"volume":2313,"transactions":9,"vwap":2655},"2025-05-20",25.07,25.084999,25.052,-0.37,{"date":2659,"open":2660,"high":2661,"low":2660,"close":2661,"change":2341,"percent_change":986,"volume":2097,"transactions":9,"vwap":2661},"2025-05-19",25.059999,25.179,{"date":2663,"open":2664,"high":2665,"low":2664,"close":2665,"change":1681,"percent_change":927,"volume":173,"transactions":9,"vwap":2665},"2025-05-16",25.042999,25.097,{"date":2667,"open":2668,"high":2611,"low":2669,"close":2670,"change":2102,"percent_change":1905,"volume":2313,"transactions":9,"vwap":2670},"2025-05-15",25.025,25,25.042,{"date":2672,"open":2610,"high":2611,"low":2673,"close":2674,"change":2675,"percent_change":902,"volume":1893,"transactions":9,"vwap":2674},"2025-05-14",24.99,25.01,0.049,{"date":2677,"open":2617,"high":2610,"low":2617,"close":2678,"change":2679,"percent_change":2220,"volume":2118,"transactions":9,"vwap":2678},"2025-05-13",24.961,0.199,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":2686,"percent_change":2687,"volume":1983,"transactions":9,"vwap":2685},"2025-05-12",24.715,24.81,24.71,24.762,0.421,1.73,{"date":2689,"open":2690,"high":2690,"low":2691,"close":2691,"change":2692,"percent_change":2600,"volume":2693,"transactions":9,"vwap":2691},"2025-05-09",24.375,24.341,0.253,4500,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2698,"change":2699,"percent_change":654,"volume":2294,"transactions":9,"vwap":2698},"2025-05-08",24.15,24.17,24.087999,-0.101,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":2706,"percent_change":94,"volume":1787,"transactions":9,"vwap":2705},"2025-05-07",24.18,24.25,24.14,24.189,-0.188,{"date":2708,"open":2709,"high":2710,"low":2709,"close":2711,"change":143,"percent_change":234,"volume":2231,"transactions":9,"vwap":2711},"2025-05-06",24.21,24.43,24.377,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2716,"change":2409,"percent_change":1187,"volume":865,"transactions":9,"vwap":2716},"2025-05-05",24.46,24.47,24.397,{"date":2718,"open":2703,"high":2703,"low":2709,"close":2719,"change":2720,"percent_change":705,"volume":2111,"transactions":9,"vwap":2719},"2025-05-02",24.211,0.465,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2725,"change":2726,"percent_change":813,"volume":2636,"transactions":9,"vwap":2725},"2025-05-01",23.797,23.8,23.746,-0.085,{"date":2728,"open":2729,"high":2730,"low":2729,"close":2730,"change":2731,"percent_change":1258,"volume":1864,"transactions":9,"vwap":2730},"2025-04-30",23.74,23.831,0.064,{"date":2733,"open":2734,"high":2735,"low":2734,"close":2736,"change":1754,"percent_change":903,"volume":2737,"transactions":9,"vwap":2736},"2025-04-29",23.725,23.79,23.767,5000,{"date":2739,"open":2740,"high":2740,"low":2741,"close":2742,"change":2152,"percent_change":752,"volume":1478,"transactions":9,"vwap":2742},"2025-04-28",23.64,23.49,23.635,{"date":179,"open":175,"high":2744,"low":175,"close":2744,"change":2745,"percent_change":964,"volume":1787,"transactions":9,"vwap":2744},23.575,0.155]