[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RSEE":3,"homepage-market-summary":24,"stock-historical-RSEE":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"RSEE","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},"Rareview Systematic Equity ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},39.41,39.205,39.7672,-0.3572,-0.9,5411.025371,40.38,31.83,6693.286672623016,88.7,1134,{"status":25,"indices":26,"watchlist":69,"sectors":91,"benchmarks":146},"success",[27,35,42,49,55,62],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":33,"sparkline":34,"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":33,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":33,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":32,"is_up":33,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":33,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":11,"sparkline":68,"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",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":33,"sparkline":76,"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":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":33,"sparkline":90,"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",[92,97,102,107,112,117,122,127,132,136,141],{"name":93,"etf":94,"change":95,"price":96,"is_up":33},"Technology","XLK",-0.3,201.39,{"name":98,"etf":99,"change":100,"price":101,"is_up":33},"Financials","XLF",-0.48,53.75,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":108,"etf":109,"change":110,"price":111,"is_up":33},"Consumer Cycl","XLY",-0.32,111.36,{"name":113,"etf":114,"change":115,"price":116,"is_up":33},"Consumer Staples","XLP",-0.12,81.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":33},"Energy","XLE",-0.58,63.38,{"name":123,"etf":124,"change":125,"price":126,"is_up":33},"Industrials","XLI",-2.18,167.84,{"name":128,"etf":129,"change":130,"price":131,"is_up":33},"Materials","XLB",-1.51,48.98,{"name":133,"etf":134,"change":60,"price":135,"is_up":33},"Real Estate","XLRE",40.57,{"name":137,"etf":138,"change":139,"price":140,"is_up":33},"Utilities","XLU",-0.02,41.15,{"name":142,"etf":143,"change":144,"price":145,"is_up":33},"Comm Services","XLC",-0.35,111.26,[147,152,157,162],{"ticker":148,"name":149,"price":150,"change":151,"is_up":33},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":153,"name":154,"price":155,"change":156,"is_up":33},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":158,"name":159,"price":160,"change":161,"is_up":33},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":163,"name":164,"price":165,"change":60,"is_up":33},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":167,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":176},365,1,1000,{"period_high":19,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},26.15,6309,2302708.241501,49.51,"2025-04-25",[177,180,189,199,209,220,229,239,249,259,267,277,286,297,307,315,324,333,342,352,362,371,381,392,403,413,422,430,440,449,458,468,476,484,490,500,508,516,524,533,541,548,556,564,573,580,589,598,607,618,626,635,644,654,664,672,680,689,695,703,711,720,727,735,743,751,760,768,773,779,785,792,798,805,813,821,828,834,841,848,855,861,868,876,884,892,899,905,912,918,926,933,939,945,951,957,964,970,974,982,989,994,1001,1007,1013,1019,1026,1033,1041,1046,1053,1060,1068,1075,1082,1090,1096,1103,1110,1116,1123,1129,1137,1143,1150,1158,1164,1171,1179,1186,1192,1196,1202,1209,1214,1220,1226,1231,1238,1245,1252,1258,1265,1274,1278,1283,1291,1300,1306,1313,1320,1328,1336,1343,1350,1356,1361,1366,1374,1380,1388,1393,1398,1403,1409,1413,1420,1427,1433,1440,1445,1450,1456,1462,1467,1475,1480,1486,1493,1500,1507,1512,1518,1523,1528,1534,1538,1546,1553,1557,1562,1569,1576,1582,1589,1594,1601,1606,1612,1617,1622,1630,1636,1643,1650,1656,1662,1667,1672,1677,1682,1688,1691,1697,1702,1707,1713,1719,1725,1731,1737,1743,1749,1756,1762,1769,1776,1781,1787,1793,1799,1806,1813,1816,1819,1825,1831,1836,1840,1843,1849,1855,1862,1868,1874,1879,1885,1891,1897,1903,1909,1914,1919,1923,1928,1933,1938,1944,1948,1953,1961,1967,1971,1976,1981,1985,1990,1995,2000,2007,2014,2019,2025,2029,2034,2040,2046,2053,2062,2066,2073,2078,2083,2091,2097,2102,2109,2113,2118,2122,2126,2132,2138,2145,2151,2157,2163,2169,2176,2183,2187,2191,2196,2201,2208,2212,2220,2226,2230,2237,2243,2248,2254,2260,2266,2271,2277,2284,2291,2295,2300,2304,2309,2314,2320,2328,2333,2339,2347,2354,2362,2368,2373,2378,2383,2390,2398,2405,2411,2418,2424,2430,2436,2444,2450,2457,2463,2471,2478,2484,2489,2496,2503,2511,2518,2526,2533,2539,2544,2551,2556,2562,2566,2572,2579],{"date":5,"open":14,"high":13,"low":14,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":178,"vwap":179},45,39.2659,{"date":181,"open":182,"high":183,"low":15,"close":15,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-06",39.85,39.88,0.1781,0.45,6157.1809,59,39.8434,{"date":190,"open":191,"high":192,"low":191,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-05",39.3901,39.7056,39.5891,0.3355,0.85,5015.1809,58,39.5461,{"date":200,"open":201,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-02",39.34,39.161,39.2536,0.4714,1.22,4907.1809,43,39.2297,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-01",38.61,38.83,38.52,38.7822,-0.0378,-0.1,2753.1809,55,38.63,{"date":221,"open":222,"high":223,"low":224,"close":224,"change":225,"percent_change":110,"volume":226,"transactions":227,"vwap":228},"2026-09-30",39.1445,39.15,38.82,-0.124,8514.1809,109,39.0323,{"date":230,"open":231,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",38.99,38.94,38.944,-0.0558,-0.14,7641.1809,61,38.9426,{"date":240,"open":241,"high":242,"low":224,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",39.17,39.2,38.9998,-0.4495,-1.14,5307.1809,44,39.1409,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":178,"vwap":258},"2026-09-25",39.2301,40.0907,39.21,39.4493,0.3206,0.82,5254.1809,39.4054,{"date":260,"open":261,"high":261,"low":262,"close":263,"change":264,"percent_change":32,"volume":265,"transactions":178,"vwap":266},"2026-09-24",39.1599,39.0701,39.1287,-0.0879,950.504,39.0707,{"date":268,"open":269,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-23",39.55,39.14,39.2166,-0.6734,-1.69,3201.2059,50,39.2497,{"date":278,"open":279,"high":280,"low":281,"close":280,"change":282,"percent_change":283,"volume":284,"transactions":237,"vwap":285},"2026-09-22",39.81,39.89,39.76,0.2163,0.55,1745.13433,39.8123,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-21",39.4,39.72,39.335,39.6737,0.8848,2.28,5792.1809,56,39.5794,{"date":298,"open":299,"high":300,"low":301,"close":300,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-18",38.66,38.7889,38.57,-0.0511,-0.13,15208.1116,48,38.6278,{"date":308,"open":212,"high":309,"low":212,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":207,"vwap":314},"2026-09-17",38.87,38.84,0.6634,1.74,1963.7986,38.8437,{"date":316,"open":317,"high":301,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-16",38.54,38.1766,-0.1604,-0.42,1919.2326,39,38.542,{"date":325,"open":326,"high":327,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":247,"vwap":332},"2026-09-15",38.37,38.379,38.337,-0.3131,-0.81,1502.9331,38.3719,{"date":334,"open":335,"high":224,"low":213,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-14",38.59,38.6501,-0.4165,-1.07,15897.9331,127,38.6137,{"date":343,"open":344,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-11",39.12,39.02,39.0666,0.4846,1.26,6275.6151,67,39.0799,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":295,"vwap":361},"2026-09-10",38.77,38.775,38.55,38.582,-0.563,-1.44,34416.9331,38.647,{"date":363,"open":364,"high":364,"low":365,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-09",39.325,39.145,-0.315,-0.8,4105.9331,52,39.2066,{"date":372,"open":373,"high":374,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-08",39.565,39.669,39.46,-0.2511,-0.63,7867.9331,97,39.6135,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-04",39.73,39.77,39.68,39.7111,0.0418,0.11,66203.9331,42,39.7496,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-03",39.36,39.69,39.3,39.6693,0.5411,1.38,81785.9331,53,39.6645,{"date":404,"open":405,"high":223,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-02",39.13,39.11,39.1282,0.2336,0.6,1565.5521,36,39.1163,{"date":414,"open":322,"high":415,"low":416,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-01",39.08,38.8946,-0.4934,-1.25,27053.2661,159,38.9837,{"date":423,"open":394,"high":424,"low":425,"close":424,"change":426,"percent_change":110,"volume":427,"transactions":428,"vwap":429},"2026-08-31",39.388,39.29,-0.1263,1562.876,60,39.3364,{"date":431,"open":432,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-28",39.84,39.455,39.5143,-0.2413,-0.61,1002.876,33,39.599,{"date":441,"open":442,"high":384,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-27",39.57,39.7556,0.2828,0.72,4426.94,78,39.6973,{"date":450,"open":451,"high":451,"low":375,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-26",39.67,39.4728,-0.042,-0.11,1762.94,41,39.538,{"date":459,"open":460,"high":461,"low":462,"close":461,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-25",39.4999,39.5148,39.32,0.3007,0.77,16450.94,57,39.4192,{"date":469,"open":406,"high":470,"low":406,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":401,"vwap":475},"2026-08-24",39.26,39.2141,-0.2459,-0.62,2514.69,38.9129,{"date":477,"open":279,"high":279,"low":478,"close":375,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-21",39.37,0.259,0.66,9499.19,68,39.4768,{"date":485,"open":462,"high":478,"low":241,"close":486,"change":487,"percent_change":161,"volume":488,"transactions":247,"vwap":489},"2026-08-20",39.201,-0.2713,2539.94,39.3494,{"date":491,"open":492,"high":493,"low":494,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-19",39.51,39.61,39.4723,0.1312,0.33,10752.94,47,39.5573,{"date":501,"open":432,"high":432,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":498,"vwap":507},"2026-08-18",39.33,39.3411,-0.6797,-1.7,10901.1804,39.4305,{"date":509,"open":510,"high":510,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":207,"vwap":515},"2026-08-17",40.24,40.0208,-0.0687,-0.17,1097.1804,40.1227,{"date":517,"open":19,"high":19,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":438,"vwap":523},"2026-08-14",40.04,40.0895,-0.0256,-0.06,5960.1804,40.1858,{"date":525,"open":526,"high":527,"low":528,"close":527,"change":529,"percent_change":530,"volume":531,"transactions":178,"vwap":532},"2026-08-13",39.95,40.1151,39.92,0.2749,0.69,5679.2724,40.0565,{"date":534,"open":183,"high":535,"low":536,"close":537,"change":538,"percent_change":464,"volume":539,"transactions":456,"vwap":540},"2026-08-12",39.890648,39.7812,39.8402,0.3045,21176.086,39.863,{"date":542,"open":543,"high":543,"low":543,"close":543,"change":544,"percent_change":513,"volume":545,"transactions":546,"vwap":547},"2026-08-11",39.5357,-0.0673,147,24,39.6423,{"date":549,"open":550,"high":281,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":178,"vwap":555},"2026-08-10",39.59,39.603,-0.1516,-0.38,3793.1804,39.6581,{"date":557,"open":395,"high":558,"low":442,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-07",39.7546,0.4446,1.13,9015.5584,73,39.626,{"date":565,"open":566,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":247,"vwap":572},"2026-08-06",39.52,39.24,39.31,-0.1686,-0.43,15945.1804,39.3717,{"date":574,"open":575,"high":575,"low":576,"close":576,"change":577,"percent_change":40,"volume":578,"transactions":305,"vwap":579},"2026-08-05",39.83,39.4786,-0.0848,10426.1804,39.581,{"date":581,"open":582,"high":583,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-04",39.19,39.5634,1.0782,2.8,1219.1804,31,39.3055,{"date":590,"open":591,"high":356,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-03",38.305,38.4852,0.575,1.52,7578.1804,49,38.4294,{"date":599,"open":600,"high":600,"low":601,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-31",37.94,37.9102,0.1097,0.29,771.1804,79,37.8913,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-30",37.66,37.93,37.62,37.8005,0.7403,2,18800.1804,51,37.7175,{"date":619,"open":620,"high":620,"low":621,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":498,"vwap":625},"2026-07-29",37.95,37.0602,-0.7955,-2.1,6434.6544,37.6465,{"date":627,"open":628,"high":629,"low":630,"close":629,"change":631,"percent_change":632,"volume":633,"transactions":295,"vwap":634},"2026-07-28",37.53,37.8557,37.51,-0.0993,-0.26,7894.1804,37.5674,{"date":636,"open":637,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":218,"vwap":643},"2026-07-27",38.0901,37.75,37.955,0.0644,0.17,19807.1804,37.8101,{"date":645,"open":646,"high":647,"low":648,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-24",38.06,38.22,37.8906,-0.1179,-0.31,2905.1804,28,38.0762,{"date":655,"open":656,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-23",38.16,37.84,38.0085,-0.689,-1.78,7391.1804,40,37.9298,{"date":665,"open":666,"high":667,"low":668,"close":668,"change":669,"percent_change":32,"volume":670,"transactions":390,"vwap":671},"2026-07-22",38.85,38.86,38.6975,-0.0859,3773.1804,38.809,{"date":673,"open":674,"high":310,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":295,"vwap":679},"2026-07-21",38.5,38.7834,0.704,1.85,9920.7754,38.7473,{"date":681,"open":682,"high":682,"low":683,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-20",38.4,38.0794,-0.1864,-0.49,971.2734,37,38.3396,{"date":690,"open":691,"high":692,"low":691,"close":692,"change":693,"percent_change":245,"volume":694,"transactions":247,"vwap":601},"2026-07-17",37.69,38.2658,-0.4432,2820.1804,{"date":696,"open":697,"high":697,"low":335,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":401,"vwap":702},"2026-07-16",38.8701,38.709,-0.4703,-1.2,6568.2054,38.7283,{"date":704,"open":568,"high":568,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":275,"vwap":710},"2026-07-15",38.91,39.1793,0.082,0.21,3227.1804,39.102,{"date":712,"open":713,"high":714,"low":713,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":187,"vwap":719},"2026-07-14",39.01,39.16,39.0973,0.3734,0.96,10684.1804,39.1192,{"date":721,"open":713,"high":713,"low":722,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":187,"vwap":726},"2026-07-13",38.7239,-0.7131,-1.81,1971.2314,38.8412,{"date":728,"open":729,"high":730,"low":729,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-10",39.25,39.45,39.437,0.226,0.58,1100,{"date":736,"open":737,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-09",40.36,39.025002,39.211,0.597,1.55,2800,{"date":744,"open":745,"high":354,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-08",38.62,38.24,38.614,-0.28,-0.72,12400,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-07",38.96,39.049999,38.81,38.894,-0.649,-1.64,1300,{"date":761,"open":762,"high":763,"low":730,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-06",39.47,39.6,39.543,0.617,1.59,3600,{"date":769,"open":442,"high":442,"low":770,"close":770,"change":771,"percent_change":772,"volume":742,"transactions":9,"vwap":770},"2026-07-02",38.926,-0.181,-0.46,{"date":774,"open":253,"high":13,"low":775,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-01",39.107,-0.443,-1.12,2200,{"date":780,"open":406,"high":781,"low":406,"close":269,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":269},"2026-06-30",39.58,0.504,1.29,6700,{"date":786,"open":787,"high":788,"low":789,"close":788,"change":790,"percent_change":348,"volume":791,"transactions":9,"vwap":788},"2026-06-29",38.71,39.046001,38.67,0.486,4100,{"date":793,"open":794,"high":795,"low":794,"close":796,"change":115,"percent_change":650,"volume":797,"transactions":9,"vwap":796},"2026-06-26",38.31,38.73,38.56,7000,{"date":799,"open":800,"high":309,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-25",38.46,38.68,0.248,0.65,2900,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":804,"transactions":9,"vwap":810},"2026-06-24",38.6,38.75,38.35,38.432,-0.149,-0.39,{"date":814,"open":815,"high":816,"low":213,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-23",38.79,38.92,38.581,-1.15,-2.89,6500,{"date":822,"open":823,"high":823,"low":219,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-22",40.02,39.731,-0.074,-0.19,5500,{"date":829,"open":492,"high":830,"low":492,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-18",39.805,0.793,2.03,7700,{"date":835,"open":395,"high":836,"low":837,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-17",39.78,39.012001,-0.528,-1.34,3300,{"date":842,"open":843,"high":843,"low":844,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-16",40.040001,39.54,-0.363,-0.91,5400,{"date":849,"open":850,"high":851,"low":183,"close":852,"change":853,"percent_change":293,"volume":854,"transactions":9,"vwap":852},"2026-06-15",39.91,40.09,39.903,0.89,4500,{"date":856,"open":815,"high":270,"low":815,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-12",39.013,0.235,0.61,3100,{"date":862,"open":638,"high":863,"low":864,"close":863,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":863},"2026-06-11",38.778,37.7,1.307,3.49,8400,{"date":869,"open":870,"high":871,"low":872,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-10",38.060001,38.07,37.471,-0.351,-0.93,3800,{"date":877,"open":878,"high":232,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-09",38.89,37.34,37.822,-0.534,-1.39,14700,{"date":885,"open":886,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-08",38.615,38.27,38.356,0.307,0.81,1700,{"date":893,"open":894,"high":894,"low":895,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-05",39.09,38.049,-1.743,-4.38,5000,{"date":900,"open":730,"high":901,"low":730,"close":902,"change":903,"percent_change":904,"volume":827,"transactions":9,"vwap":902},"2026-06-04",39.86,39.792,0.091,0.23,{"date":906,"open":907,"high":907,"low":385,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-03",39.9,39.701,-0.391,-0.98,7100,{"date":913,"open":182,"high":914,"low":915,"close":914,"change":916,"percent_change":803,"volume":917,"transactions":9,"vwap":914},"2026-06-02",40.091999,39.845,0.257,3200,{"date":919,"open":920,"high":921,"low":492,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-01",39.63,39.98,39.835,0.161,0.41,46900,{"date":927,"open":928,"high":836,"low":550,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-05-29",39.75,39.674,0.094,0.24,7400,{"date":934,"open":714,"high":935,"low":223,"close":781,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":781},"2026-05-28",39.64,0.2,0.51,70400,{"date":940,"open":394,"high":941,"low":462,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-27",39.38,-0.092,-0.23,1200,{"date":946,"open":478,"high":947,"low":948,"close":947,"change":949,"percent_change":950,"volume":169,"transactions":9,"vwap":947},"2026-05-26",39.472,39.35,0.71,1.83,{"date":952,"open":224,"high":816,"low":808,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-22",38.762,0.162,0.42,5700,{"date":958,"open":887,"high":959,"low":960,"close":807,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":807},"2026-05-21",38.685,38.241,0.176,0.46,4400,{"date":965,"open":966,"high":967,"low":966,"close":967,"change":968,"percent_change":969,"volume":759,"transactions":9,"vwap":967},"2026-05-20",37.89,38.424,0.742,1.97,{"date":971,"open":674,"high":674,"low":611,"close":972,"change":909,"percent_change":973,"volume":742,"transactions":9,"vwap":972},"2026-05-19",37.682,-1.03,{"date":975,"open":976,"high":746,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-18",38.15,37.72,38.073002,0.012,0.03,4900,{"date":983,"open":984,"high":985,"low":986,"close":986,"change":987,"percent_change":988,"volume":778,"transactions":9,"vwap":986},"2026-05-15",38.21,38.23,38.061001,-0.854,-2.19,{"date":990,"open":232,"high":754,"low":354,"close":991,"change":992,"percent_change":733,"volume":993,"transactions":9,"vwap":991},"2026-05-14",38.915,0.223,8200,{"date":995,"open":996,"high":997,"low":996,"close":998,"change":999,"percent_change":195,"volume":1000,"transactions":9,"vwap":998},"2026-05-13",38.29,38.74,38.692,0.328,14000,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1004,"change":873,"percent_change":846,"volume":1006,"transactions":9,"vwap":1004},"2026-05-12",38.33,38.364,37.92,6100,{"date":1008,"open":1009,"high":212,"low":1009,"close":1010,"change":1011,"percent_change":641,"volume":1012,"transactions":9,"vwap":1010},"2026-05-11",38.7,38.715,0.066,11500,{"date":1014,"open":213,"high":1015,"low":213,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-08",38.649,0.632,1.66,3700,{"date":1020,"open":326,"high":682,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-07",38.0099983,38.016998,-0.422,-1.1,6400,{"date":1027,"open":1028,"high":1029,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-06",38.080002,38.439,0.97,2.59,4700,{"date":1034,"open":1035,"high":1036,"low":1035,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-05",37.02,37.56,37.469,0.59,1.6,43100,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1045,"change":95,"percent_change":330,"volume":875,"transactions":9,"vwap":1045},"2026-05-04",37.13,37.16,36.879,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1050,"change":1051,"percent_change":1052,"volume":847,"transactions":9,"vwap":1050},"2026-05-01",36.87,37.33,37.179,0.128,0.35,{"date":1054,"open":1055,"high":1056,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-04-30",36.49,37.050999,0.776,2.14,4000,{"date":1061,"open":1062,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-04-29",36.38,36.16,36.275,-0.134,-0.37,4300,{"date":1069,"open":1070,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":846,"volume":1074,"transactions":9,"vwap":1072},"2026-04-28",36.505,36.29,36.409,-0.334,2100,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":216,"volume":827,"transactions":9,"vwap":1080},"2026-04-27",36.72,36.82,36.67,36.743,-0.035,{"date":1083,"open":1084,"high":1085,"low":1084,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-04-24",36.42,36.79,36.778,0.517,1.43,1400,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":846,"volume":767,"transactions":9,"vwap":1094},"2026-04-23",36.5,35.94,36.261,-0.332,{"date":1097,"open":1098,"high":1099,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-04-22",36.44,36.593,0.485,1.34,13100,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":685,"percent_change":839,"volume":1109,"transactions":9,"vwap":1108},"2026-04-21",36.169,36.405,36.099998,36.108,1900,{"date":1111,"open":1112,"high":1112,"low":1092,"close":1113,"change":811,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-04-20",36.6,36.598,-0.41,7500,{"date":1117,"open":1118,"high":1119,"low":1118,"close":1120,"change":1121,"percent_change":950,"volume":1122,"transactions":9,"vwap":1120},"2026-04-17",36.65,36.9,36.747,0.659,11700,{"date":1124,"open":1125,"high":1126,"low":1125,"close":1127,"change":1128,"percent_change":496,"volume":1074,"transactions":9,"vwap":1127},"2026-04-16",36.07,36.19,36.088001,0.118,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":803,"volume":1136,"transactions":9,"vwap":1134},"2026-04-15",35.75,36.0099983,35.69,35.97,0.232,11100,{"date":1138,"open":1139,"high":1140,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":778,"transactions":9,"vwap":1140},"2026-04-14",35.14,35.738,0.565,1.61,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-13",34.71,35.173,0.468,1.35,5900,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1067,"transactions":9,"vwap":1155},"2026-04-10",34.86,34.9,34.63,34.705,0.007,0.02,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1161,"change":1162,"percent_change":955,"volume":1163,"transactions":9,"vwap":1161},"2026-04-09",34.12,34.698,0.146,3400,{"date":1165,"open":1166,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":778,"transactions":9,"vwap":1168},"2026-04-08",34.66,34.425,34.552,1.434,4.33,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1174,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1174},"2026-04-07",32.92,33.118,32.58,-0.002,-0.01,7300,{"date":1180,"open":1181,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1178,"transactions":9,"vwap":1183},"2026-04-06",33.16,32.93,33.12,0.231,0.7,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1189,"change":1190,"percent_change":115,"volume":1191,"transactions":9,"vwap":1189},"2026-04-02",32.34,32.889,-0.041,5800,{"date":1193,"open":1173,"high":1194,"low":1173,"close":1182,"change":1195,"percent_change":195,"volume":1136,"transactions":9,"vwap":1182},"2026-04-01",33.040001,0.277,{"date":1197,"open":1198,"high":1199,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":840,"transactions":9,"vwap":1199},"2026-03-31",32.14,32.653,0.798,2.51,{"date":1203,"open":1204,"high":1198,"low":20,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-03-30",32.049999,31.855,-0.108,-0.34,7800,{"date":1210,"open":1211,"high":1188,"low":1212,"close":1212,"change":1213,"percent_change":74,"volume":917,"transactions":9,"vwap":1212},"2026-03-27",32.16,31.963,-0.612,{"date":1215,"open":1216,"high":1216,"low":1217,"close":1217,"change":1218,"percent_change":1219,"volume":169,"transactions":9,"vwap":1217},"2026-03-26",33.15,32.575,-0.923,-2.76,{"date":1221,"open":1222,"high":1223,"low":1222,"close":1224,"change":1225,"percent_change":205,"volume":778,"transactions":9,"vwap":1224},"2026-03-25",33.48,33.61,33.498,0.405,{"date":1227,"open":1182,"high":1228,"low":1182,"close":1229,"change":1230,"percent_change":367,"volume":898,"transactions":9,"vwap":1229},"2026-03-24",33.34,33.092999,-0.267,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1235,"change":1057,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-03-23",33.58,33.72,33.36,2.38,9300,{"date":1239,"open":1240,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1059,"transactions":9,"vwap":1242},"2026-03-20",32.946,32.51,32.584,-1.026,-3.05,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1223,"change":1250,"percent_change":1251,"volume":1074,"transactions":9,"vwap":1223},"2026-03-19",33.32,33.62,33.24,-0.09,-0.27,{"date":1253,"open":1254,"high":1254,"low":1254,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-18",33.7,-0.64,-1.86,700,{"date":1259,"open":1260,"high":1260,"low":1261,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-17",34.5,34.34,0.15,0.44,300,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-16",34.14,34.25,34.040001,34.19,0.687,2.05,8100,{"date":1275,"open":1268,"high":1268,"low":1276,"close":1276,"change":845,"percent_change":338,"volume":1277,"transactions":9,"vwap":1276},"2026-03-13",33.503,15500,{"date":1279,"open":1270,"high":1270,"low":1280,"close":1280,"change":1281,"percent_change":1282,"volume":1032,"transactions":9,"vwap":1280},"2026-03-12",33.866,-0.827,-2.38,{"date":1284,"open":1285,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-11",34.747,34.53,34.693,-0.025,-0.07,3500,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-10",34.79,35.24,34.6,34.718,-0.017,-0.05,6600,{"date":1301,"open":1302,"high":1303,"low":1302,"close":1303,"change":1304,"percent_change":1148,"volume":1305,"transactions":9,"vwap":1303},"2026-03-09",33.47,34.735,0.461,7900,{"date":1307,"open":1308,"high":1309,"low":1308,"close":1310,"change":1311,"percent_change":505,"volume":1312,"transactions":9,"vwap":1310},"2026-03-06",34.13,34.48,34.274,-0.591,33200,{"date":1314,"open":1315,"high":1315,"low":1260,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-05",35.02,34.865,-0.505,-1.43,4600,{"date":1321,"open":1322,"high":1323,"low":1322,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-04",35.049999,35.53,35.37,0.422,1.21,17600,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1067,"transactions":9,"vwap":1333},"2026-03-03",34.58,34.98,34.28,34.948,-0.967,-2.69,{"date":1337,"open":1338,"high":1339,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-02",35.79,35.915,-0.212,-0.59,4200,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1346,"change":1348,"percent_change":1349,"volume":734,"transactions":9,"vwap":1346},"2026-02-27",36.080002,36.127,35.98,-0.191,-0.53,{"date":1351,"open":1070,"high":1070,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":840,"transactions":9,"vwap":1353},"2026-02-26",36.12,36.318,-0.249,-0.68,{"date":1357,"open":1358,"high":1359,"low":1358,"close":1359,"change":1360,"percent_change":560,"volume":898,"transactions":9,"vwap":1359},"2026-02-25",36.36,36.567,0.407,{"date":1362,"open":1363,"high":1364,"low":1363,"close":1063,"change":1304,"percent_change":783,"volume":1365,"transactions":9,"vwap":1063},"2026-02-24",35.77,36.185,41100,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":359,"volume":1373,"transactions":9,"vwap":1371},"2026-02-23",36.11,36.155,35.68,35.699,-0.521,19600,{"date":1375,"open":1376,"high":1377,"low":1338,"close":1377,"change":1378,"percent_change":783,"volume":1379,"transactions":9,"vwap":1377},"2026-02-20",35.8,36.22,0.463,17800,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1237,"transactions":9,"vwap":1385},"2026-02-19",35.725,35.76,35.62,35.757,-0.183,-0.51,{"date":1389,"open":1338,"high":411,"low":1338,"close":1093,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1093},"2026-02-18",0.32,0.9,12000,{"date":1394,"open":1395,"high":1396,"low":1395,"close":1384,"change":521,"percent_change":513,"volume":1397,"transactions":9,"vwap":1384},"2026-02-17",35.49,35.72,800,{"date":1399,"open":1400,"high":1376,"low":1400,"close":1370,"change":1401,"percent_change":1263,"volume":1402,"transactions":9,"vwap":1370},"2026-02-13",35.51,0.155,2300,{"date":1404,"open":1062,"high":1062,"low":1405,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-02-12",35.525,-0.723,-1.99,1600,{"date":1410,"open":1411,"high":1411,"low":1412,"close":1412,"change":954,"percent_change":185,"volume":759,"transactions":9,"vwap":1412},"2026-02-11",36.32,36.248,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1417,"change":1418,"percent_change":826,"volume":1419,"transactions":9,"vwap":1417},"2026-02-10",36.24,36.28,36.085999,-0.068,5300,{"date":1421,"open":1422,"high":1423,"low":1422,"close":1424,"change":1425,"percent_change":1426,"volume":797,"transactions":9,"vwap":1424},"2026-02-09",35.84,36.23,36.154,0.381,1.07,{"date":1428,"open":1429,"high":1430,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1402,"transactions":9,"vwap":1430},"2026-02-06",35.32,35.773,1.061,3.06,{"date":1434,"open":1435,"high":1435,"low":1154,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-02-05",34.74,34.712,-0.593,-1.68,900,{"date":1441,"open":1370,"high":1442,"low":1443,"close":1443,"change":1444,"percent_change":749,"volume":169,"transactions":9,"vwap":1443},"2026-02-04",35.7,35.305,-0.257,{"date":1446,"open":1447,"high":1447,"low":1429,"close":1448,"change":1449,"percent_change":47,"volume":1402,"transactions":9,"vwap":1448},"2026-02-03",35.73,35.562,-0.238,{"date":1451,"open":1452,"high":1453,"low":1383,"close":1376,"change":1454,"percent_change":1455,"volume":791,"transactions":9,"vwap":1376},"2026-02-02",35.765,35.89,0.28,0.79,{"date":1457,"open":1458,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":882,"volume":1074,"transactions":9,"vwap":1460},"2026-01-30",35.81,35.45,35.52,-0.5,{"date":1463,"open":1464,"high":1465,"low":1464,"close":1465,"change":1466,"percent_change":1251,"volume":734,"transactions":9,"vwap":1465},"2026-01-29",35.74,36.02,-0.096,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":115,"volume":1474,"transactions":9,"vwap":1472},"2026-01-28",36.215,36.26,35.99,36.116,-0.044,11900,{"date":1476,"open":1347,"high":1063,"low":1477,"close":1063,"change":1478,"percent_change":1479,"volume":875,"transactions":9,"vwap":1063},"2026-01-27",35.96,0.38,1.06,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1484,"change":641,"percent_change":1485,"volume":759,"transactions":9,"vwap":1484},"2026-01-26",35.82,35.85,35.78,0.48,{"date":1487,"open":1488,"high":1489,"low":1488,"close":1490,"change":1491,"percent_change":496,"volume":1492,"transactions":9,"vwap":1490},"2026-01-23",35.4,36.299,35.61,0.117,2400,{"date":1494,"open":1495,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":803,"volume":1499,"transactions":9,"vwap":1497},"2026-01-22",35.55,35.48,35.493,0.229,2600,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":312,"volume":847,"transactions":9,"vwap":1505},"2026-01-21",35.07,35.39,34.8,35.264,0.604,{"date":1508,"open":1152,"high":1509,"low":1166,"close":1166,"change":1510,"percent_change":1511,"volume":917,"transactions":9,"vwap":1166},"2026-01-20",35.040001,-0.817,-2.3,{"date":1513,"open":1514,"high":1514,"low":1515,"close":1515,"change":1516,"percent_change":1157,"volume":1517,"transactions":9,"vwap":1515},"2026-01-16",35.59,35.477,0.006,1500,{"date":1519,"open":1384,"high":1520,"low":1521,"close":1521,"change":1522,"percent_change":185,"volume":1109,"transactions":9,"vwap":1521},"2026-01-15",35.67,35.471,0.159,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1526,"change":115,"percent_change":1207,"volume":1067,"transactions":9,"vwap":1526},"2026-01-14",35.25,35.312,35.09,{"date":1529,"open":1488,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1461,"volume":1089,"transactions":9,"vwap":1532},"2026-01-13",35.56,35.38,35.432,-0.178,{"date":1535,"open":1536,"high":1490,"low":1536,"close":1490,"change":1537,"percent_change":67,"volume":734,"transactions":9,"vwap":1490},"2026-01-12",35.348,0.166,{"date":1539,"open":1540,"high":1541,"low":1540,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-01-09",35.22,35.47,35.444,0.384,1.1,15100,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1549,"change":1551,"percent_change":1552,"volume":1517,"transactions":9,"vwap":1549},"2026-01-08",34.99,35.060001,34.97,0.001,0,{"date":1554,"open":1294,"high":1294,"low":1555,"close":1555,"change":1556,"percent_change":685,"volume":917,"transactions":9,"vwap":1555},"2026-01-07",35.058998,-0.172,{"date":1558,"open":1509,"high":1559,"low":1560,"close":1559,"change":999,"percent_change":1561,"volume":1499,"transactions":9,"vwap":1559},"2026-01-06",35.231,35,0.94,{"date":1563,"open":1564,"high":1550,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":854,"transactions":9,"vwap":1566},"2026-01-05",34.82,34.795,34.903,0.412,1.19,{"date":1570,"open":1571,"high":1572,"low":1571,"close":1573,"change":1574,"percent_change":949,"volume":1575,"transactions":9,"vwap":1573},"2026-01-02",34.36,34.518,34.491,0.242,6900,{"date":1577,"open":1578,"high":1309,"low":1579,"close":1579,"change":1580,"percent_change":1581,"volume":1397,"transactions":9,"vwap":1579},"2025-12-31",34.32,34.249,-0.295,-0.85,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1586,"change":1587,"percent_change":139,"volume":1588,"transactions":9,"vwap":1586},"2025-12-30",34.61,34.656,34.544,-0.007,37100,{"date":1590,"open":1591,"high":1592,"low":1591,"close":1592,"change":1593,"percent_change":1349,"volume":847,"transactions":9,"vwap":1592},"2025-12-29",34.33,34.551,-0.184,{"date":1595,"open":1596,"high":1597,"low":1145,"close":1303,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1303},"2025-12-26",34.72,34.75,0.031,0.09,5600,{"date":1602,"open":1603,"high":1603,"low":1603,"close":1603,"change":1604,"percent_change":185,"volume":1605,"transactions":9,"vwap":1603},"2025-12-24",34.704,0.154,100,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1609,"change":641,"percent_change":1611,"volume":944,"transactions":9,"vwap":1609},"2025-12-23",34.475,34.55,34.39,0.49,{"date":1613,"open":1610,"high":1610,"low":1614,"close":1614,"change":1615,"percent_change":445,"volume":1616,"transactions":9,"vwap":1614},"2025-12-22",34.38,0.246,600,{"date":1618,"open":1619,"high":1620,"low":1619,"close":1620,"change":1621,"percent_change":560,"volume":804,"transactions":9,"vwap":1620},"2025-12-19",34.09,34.134,0.382,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1067,"transactions":9,"vwap":1627},"2025-12-18",33.803,33.99,33.69,33.752,0.415,1.24,{"date":1631,"open":1632,"high":1632,"low":1633,"close":1633,"change":1634,"percent_change":1635,"volume":1264,"transactions":9,"vwap":1633},"2025-12-17",33.44,33.337,-0.473,-1.4,{"date":1637,"open":1638,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1517,"transactions":9,"vwap":1640},"2025-12-16",33.87,33.67,33.81,-0.16,-0.47,{"date":1644,"open":1645,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1298,"volume":1649,"transactions":9,"vwap":1647},"2025-12-15",34.07,33.96,33.97,-0.016,1800,{"date":1651,"open":1652,"high":1653,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":917,"transactions":9,"vwap":1653},"2025-12-12",33.88,33.986,-0.513,-1.49,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1659,"change":1661,"percent_change":641,"volume":169,"transactions":9,"vwap":1659},"2025-12-11",34.3,34.499,34.29,0.058,{"date":1663,"open":1645,"high":1664,"low":1665,"close":1664,"change":1666,"percent_change":560,"volume":759,"transactions":9,"vwap":1664},"2025-12-10",34.441,34.011002,0.386,{"date":1668,"open":1160,"high":1160,"low":1669,"close":1669,"change":1670,"percent_change":1671,"volume":891,"transactions":9,"vwap":1669},"2025-12-09",34.055,0.004,0.01,{"date":1673,"open":1619,"high":1674,"low":1675,"close":1675,"change":1676,"percent_change":1642,"volume":1089,"transactions":9,"vwap":1675},"2025-12-08",34.099998,34.050999,-0.161,{"date":1678,"open":1614,"high":1614,"low":1679,"close":1680,"change":1681,"percent_change":1390,"volume":1067,"transactions":9,"vwap":1680},"2025-12-05",34.17,34.212,0.109,{"date":1683,"open":1684,"high":1685,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1257,"transactions":9,"vwap":1685},"2025-12-04",34.060001,34.103,0.063,0.19,{"date":1689,"open":1690,"high":1619,"low":1690,"close":1269,"change":1262,"percent_change":1263,"volume":840,"transactions":9,"vwap":1269},"2025-12-03",33.9,{"date":1692,"open":1693,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1478,"volume":847,"transactions":9,"vwap":1695},"2025-12-02",33.92,33.84,33.89,0.127,{"date":1698,"open":1699,"high":1694,"low":1700,"close":1700,"change":1701,"percent_change":473,"volume":1499,"transactions":9,"vwap":1700},"2025-12-01",33.783,33.763,-0.209,{"date":1703,"open":1704,"high":1704,"low":1704,"close":1704,"change":1705,"percent_change":1706,"volume":1605,"transactions":9,"vwap":1704},"2025-11-28",33.972,0.213,0.63,{"date":1708,"open":1709,"high":1694,"low":1710,"close":1711,"change":1712,"percent_change":1426,"volume":759,"transactions":9,"vwap":1711},"2025-11-26",33.64,33.56,33.759,0.357,{"date":1714,"open":1715,"high":1716,"low":1715,"close":1716,"change":1717,"percent_change":205,"volume":1718,"transactions":9,"vwap":1716},"2025-11-25",32.96,33.402,0.402,500,{"date":1720,"open":1721,"high":438,"low":1722,"close":438,"change":1723,"percent_change":1724,"volume":1517,"transactions":9,"vwap":438},"2025-11-24",32.905,32.89,0.634,1.96,{"date":1726,"open":1727,"high":1728,"low":1727,"close":1729,"change":1730,"percent_change":1101,"volume":1402,"transactions":9,"vwap":1729},"2025-11-21",32.21,32.5,32.366,0.428,{"date":1732,"open":1733,"high":1733,"low":1734,"close":1734,"change":1406,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-11-20",32.37,31.938,-2.21,2700,{"date":1738,"open":1739,"high":1740,"low":1739,"close":1741,"change":1742,"percent_change":388,"volume":956,"transactions":9,"vwap":1741},"2025-11-19",32.53,32.88,32.661,0.036,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1747,"change":1748,"percent_change":910,"volume":1397,"transactions":9,"vwap":1747},"2025-11-18",32.64,32.715,32.625,-0.324,{"date":1750,"open":1751,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":734,"transactions":9,"vwap":1753},"2025-11-17",33.462,32.84,32.949,-0.495,-1.48,{"date":1757,"open":1758,"high":1709,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1517,"transactions":9,"vwap":1759},"2025-11-14",33.09,33.444,-0.013,-0.04,{"date":1763,"open":1764,"high":1764,"low":1765,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2025-11-13",34.02,33.457,-0.73,-2.14,400,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1686,"percent_change":1775,"volume":1492,"transactions":9,"vwap":1774},"2025-11-12",34.2,34.21,34.15,34.187,0.18,{"date":1777,"open":1764,"high":1778,"low":1779,"close":1778,"change":1780,"percent_change":708,"volume":1499,"transactions":9,"vwap":1778},"2025-11-11",34.124,33.91,0.071,{"date":1782,"open":1652,"high":1783,"low":1784,"close":1783,"change":1785,"percent_change":1786,"volume":917,"transactions":9,"vwap":1783},"2025-11-10",34.053001,33.749,0.695,2.08,{"date":1788,"open":1789,"high":1790,"low":1789,"close":1790,"change":1791,"percent_change":1775,"volume":1792,"transactions":9,"vwap":1790},"2025-11-07",32.76,33.358,0.059,15900,{"date":1794,"open":1795,"high":1796,"low":1249,"close":1797,"change":1798,"percent_change":1755,"volume":883,"transactions":9,"vwap":1797},"2025-11-06",33.38,33.5,33.299,-0.501,{"date":1800,"open":1709,"high":1801,"low":1709,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-11-05",33.935,33.8,0.37,1.11,5100,{"date":1807,"open":1808,"high":1808,"low":1809,"close":1810,"change":161,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-11-04",33.641,33.42,33.43,-2.02,18800,{"date":1814,"open":1647,"high":1679,"low":1647,"close":1160,"change":1815,"percent_change":66,"volume":759,"transactions":9,"vwap":1160},"2025-11-03",0.024,{"date":1817,"open":1160,"high":1160,"low":1818,"close":1818,"change":1696,"percent_change":1803,"volume":1616,"transactions":9,"vwap":1818},"2025-10-31",34.096001,{"date":1820,"open":1771,"high":1821,"low":1822,"close":1822,"change":1823,"percent_change":1824,"volume":898,"transactions":9,"vwap":1822},"2025-10-30",34.24,33.969,-0.446,-1.3,{"date":1826,"open":1827,"high":1330,"low":1821,"close":1828,"change":1829,"percent_change":1830,"volume":944,"transactions":9,"vwap":1828},"2025-10-29",34.541,34.415,-0.061,-0.18,{"date":1832,"open":1833,"high":1834,"low":1833,"close":1834,"change":1835,"percent_change":1454,"volume":1768,"transactions":9,"vwap":1834},"2025-10-28",34.4,34.476,0.096,{"date":1837,"open":1838,"high":1614,"low":1660,"close":1614,"change":1839,"percent_change":1101,"volume":1408,"transactions":9,"vwap":1614},"2025-10-27",34.299,0.456,{"date":1841,"open":1652,"high":1646,"low":1652,"close":1842,"change":889,"percent_change":82,"volume":804,"transactions":9,"vwap":1842},"2025-10-24",33.924,{"date":1844,"open":1845,"high":1709,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1178,"transactions":9,"vwap":1846},"2025-10-23",33.321,33.617,0.347,1.04,{"date":1850,"open":1851,"high":1851,"low":1852,"close":1852,"change":1853,"percent_change":1854,"volume":1257,"transactions":9,"vwap":1852},"2025-10-22",33.52,33.27,-0.278,-0.83,{"date":1856,"open":1851,"high":1857,"low":1796,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-10-21",33.57,33.548,-0.112,-0.33,21300,{"date":1863,"open":1864,"high":1865,"low":1864,"close":1866,"change":1378,"percent_change":1867,"volume":1018,"transactions":9,"vwap":1866},"2025-10-20",33.63,33.73,33.66,1.39,{"date":1869,"open":1870,"high":1871,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":778,"transactions":9,"vwap":1871},"2025-10-17",32.73,33.197,0.133,0.4,{"date":1875,"open":1235,"high":1235,"low":1876,"close":1876,"change":1877,"percent_change":1878,"volume":1397,"transactions":9,"vwap":1876},"2025-10-16",33.063999,-0.095,-0.29,{"date":1880,"open":1881,"high":1882,"low":1881,"close":1883,"change":1615,"percent_change":1884,"volume":1768,"transactions":9,"vwap":1883},"2025-10-15",33.14,33.179,33.159,0.75,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1889,"change":1890,"percent_change":1641,"volume":1059,"transactions":9,"vwap":1889},"2025-10-14",32.48,33.13,32.913,-0.053,{"date":1892,"open":1893,"high":1894,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1089,"transactions":9,"vwap":1894},"2025-10-13",32.79,32.966,0.714,2.21,{"date":1898,"open":1899,"high":1899,"low":1900,"close":1900,"change":1901,"percent_change":1902,"volume":1018,"transactions":9,"vwap":1900},"2025-10-10",33.49,32.252,-1.185,-3.54,{"date":1904,"open":1905,"high":1222,"low":1906,"close":1907,"change":1449,"percent_change":1908,"volume":778,"transactions":9,"vwap":1907},"2025-10-09",33.45,33.377,33.437,-0.71,{"date":1910,"open":1857,"high":1911,"low":1857,"close":1911,"change":1912,"percent_change":1913,"volume":981,"transactions":9,"vwap":1911},"2025-10-08",33.675,0.295,0.88,{"date":1915,"open":1916,"high":1916,"low":1795,"close":1795,"change":1917,"percent_change":1918,"volume":1805,"transactions":9,"vwap":1795},"2025-10-07",33.53,-0.297,-0.88,{"date":1920,"open":1865,"high":1865,"low":1921,"close":1921,"change":1922,"percent_change":283,"volume":854,"transactions":9,"vwap":1921},"2025-10-06",33.677,0.183,{"date":1924,"open":1222,"high":1925,"low":1222,"close":1925,"change":1926,"percent_change":1927,"volume":1718,"transactions":9,"vwap":1925},"2025-10-03",33.494,0.085,0.25,{"date":1929,"open":1247,"high":1930,"low":1931,"close":1930,"change":1932,"percent_change":1454,"volume":1736,"transactions":9,"vwap":1930},"2025-10-02",33.409,33.26,0.092,{"date":1934,"open":1935,"high":1235,"low":1935,"close":1936,"change":1937,"percent_change":445,"volume":804,"transactions":9,"vwap":1936},"2025-10-01",33.23,33.317,0.238,{"date":1939,"open":1940,"high":1941,"low":1182,"close":1941,"change":1942,"percent_change":1943,"volume":860,"transactions":9,"vwap":1941},"2025-09-30",33.0099983,33.078999,0.112,0.34,{"date":1945,"open":1940,"high":1876,"low":1173,"close":1946,"change":1947,"percent_change":962,"volume":1290,"transactions":9,"vwap":1946},"2025-09-29",32.967,0.152,{"date":1949,"open":1950,"high":1951,"low":1950,"close":1951,"change":1952,"percent_change":480,"volume":1032,"transactions":9,"vwap":1951},"2025-09-26",32.72,32.815,0.216,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":742,"transactions":9,"vwap":1958},"2025-09-25",32.46,32.66,32.4,32.599,-0.221,-0.67,{"date":1962,"open":1963,"high":1964,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":956,"transactions":9,"vwap":1964},"2025-09-24",32.77,32.82,-0.231,-0.7,{"date":1968,"open":1935,"high":1852,"low":1969,"close":1969,"change":826,"percent_change":1970,"volume":759,"transactions":9,"vwap":1969},"2025-09-23",33.050999,-0.57,{"date":1972,"open":1740,"high":1973,"low":1740,"close":1973,"change":1974,"percent_change":733,"volume":1975,"transactions":9,"vwap":1973},"2025-09-22",33.241,0.191,8500,{"date":1977,"open":1978,"high":1979,"low":1978,"close":1979,"change":1980,"percent_change":904,"volume":1257,"transactions":9,"vwap":1979},"2025-09-19",32.95,33.049999,0.076,{"date":1982,"open":438,"high":1194,"low":1173,"close":1983,"change":1984,"percent_change":949,"volume":1736,"transactions":9,"vwap":1983},"2025-09-18",32.974,0.234,{"date":1986,"open":1752,"high":1740,"low":1987,"close":1988,"change":1989,"percent_change":32,"volume":1074,"transactions":9,"vwap":1988},"2025-09-17",32.735,32.74,-0.073,{"date":1991,"open":1789,"high":1964,"low":1988,"close":1992,"change":1993,"percent_change":1994,"volume":1439,"transactions":9,"vwap":1992},"2025-09-16",32.813,0.016,0.05,{"date":1996,"open":1870,"high":1997,"low":1870,"close":1997,"change":1998,"percent_change":1999,"volume":1736,"transactions":9,"vwap":1997},"2025-09-15",32.797,0.217,0.67,{"date":2001,"open":2002,"high":2003,"low":2004,"close":1175,"change":2005,"percent_change":32,"volume":2006,"transactions":9,"vwap":1175},"2025-09-12",32.59,32.6,32.56,-0.072,16100,{"date":2008,"open":2009,"high":2010,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-09-11",32.36,32.652,0.408,1.27,6300,{"date":2015,"open":2016,"high":2016,"low":2017,"close":2018,"change":1011,"percent_change":708,"volume":1718,"transactions":9,"vwap":2018},"2025-09-10",32.3,32.195,32.244,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2022,"change":2024,"percent_change":1599,"volume":891,"transactions":9,"vwap":2022},"2025-09-09",32.15,32.178,32.07,0.028,{"date":2026,"open":2027,"high":2021,"low":2028,"close":2021,"change":1184,"percent_change":445,"volume":1397,"transactions":9,"vwap":2021},"2025-09-08",32.11,32.049,{"date":2030,"open":1727,"high":1727,"low":2031,"close":2032,"change":2033,"percent_change":1927,"volume":804,"transactions":9,"vwap":2032},"2025-09-05",31.71,31.919,0.08,{"date":2035,"open":2036,"high":2037,"low":2036,"close":2037,"change":2038,"percent_change":1030,"volume":2039,"transactions":9,"vwap":2037},"2025-09-04",31.59,31.839,0.306,9500,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2043,"change":2045,"percent_change":1263,"volume":860,"transactions":9,"vwap":2043},"2025-09-03",31.48,31.533,31.37,0.139,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2049,"change":2051,"percent_change":330,"volume":2052,"transactions":9,"vwap":2049},"2025-09-02",31.3,31.394,31.1,-0.255,3000,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-08-29",31.67,31.7,31.63,31.649,-0.318,-0.99,5200,{"date":2063,"open":2064,"high":2065,"low":2064,"close":2065,"change":1604,"percent_change":1485,"volume":1408,"transactions":9,"vwap":2065},"2025-08-28",31.84,31.967,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":1262,"volume":944,"transactions":9,"vwap":2071},"2025-08-27",31.666,31.815,31.66,31.813,0.047,{"date":2074,"open":2075,"high":2076,"low":2075,"close":2076,"change":2077,"percent_change":1927,"volume":169,"transactions":9,"vwap":2076},"2025-08-26",31.68,31.766,0.078,{"date":2079,"open":20,"high":2080,"low":2081,"close":2081,"change":151,"percent_change":2082,"volume":860,"transactions":9,"vwap":2081},"2025-08-25",31.86,31.688,-0.75,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":293,"volume":2090,"transactions":9,"vwap":2088},"2025-08-22",31.91,32.029999,31.88,31.928,0.711,7600,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":1641,"percent_change":1387,"volume":1290,"transactions":9,"vwap":2096},"2025-08-21",31.23,31.24,31.17,31.217,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2100,"change":1989,"percent_change":943,"volume":1397,"transactions":9,"vwap":2100},"2025-08-20",31.29,31.377,31.27,{"date":2103,"open":2031,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":860,"transactions":9,"vwap":2106},"2025-08-19",31.72,31.42,31.45,-0.282,-0.89,{"date":2110,"open":2031,"high":2111,"low":2070,"close":2111,"change":2112,"percent_change":980,"volume":944,"transactions":9,"vwap":2111},"2025-08-18",31.732,0.009,{"date":2114,"open":2104,"high":2115,"low":2104,"close":2116,"change":2117,"percent_change":1671,"volume":734,"transactions":9,"vwap":2116},"2025-08-15",31.75,31.723,0.003,{"date":2119,"open":2120,"high":2120,"low":2058,"close":2104,"change":2121,"percent_change":100,"volume":1074,"transactions":9,"vwap":2104},"2025-08-14",31.76,-0.152,{"date":2123,"open":2064,"high":2124,"low":2125,"close":2124,"change":732,"percent_change":949,"volume":1089,"transactions":9,"vwap":2124},"2025-08-13",31.872,31.8,{"date":2127,"open":2128,"high":2129,"low":2128,"close":2129,"change":2130,"percent_change":2131,"volume":791,"transactions":9,"vwap":2129},"2025-08-12",31.51,31.646,0.543,1.75,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":1065,"percent_change":570,"volume":2090,"transactions":9,"vwap":2137},"2025-08-11",31.11,31.145,31.08,31.103,{"date":2139,"open":2093,"high":2101,"low":2140,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-08-08",31.21,31.237,0.247,0.8,13000,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2148,"change":1599,"percent_change":603,"volume":2150,"transactions":9,"vwap":2148},"2025-08-07",30.96,30.99,30.84,3900,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2154,"change":2156,"percent_change":82,"volume":840,"transactions":9,"vwap":2154},"2025-08-06",30.71,30.9,30.7,0.278,{"date":2158,"open":2159,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":748,"volume":1109,"transactions":9,"vwap":2161},"2025-08-05",30.63,30.61,30.622,-0.086,{"date":2164,"open":2165,"high":2166,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":1408,"transactions":9,"vwap":2166},"2025-08-04",30.29,30.708,0.595,1.98,{"date":2170,"open":2171,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":1273,"transactions":9,"vwap":2173},"2025-08-01",30.25,29.93,30.113,-0.475,-1.55,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2180,"change":2181,"percent_change":910,"volume":2182,"transactions":9,"vwap":2180},"2025-07-31",31.01,31.040001,30.588,-0.303,13500,{"date":2184,"open":2185,"high":2136,"low":2186,"close":2186,"change":216,"percent_change":110,"volume":1499,"transactions":9,"vwap":2186},"2025-07-30",31.02,30.891,{"date":2188,"open":2189,"high":2189,"low":2190,"close":2190,"change":825,"percent_change":151,"volume":759,"transactions":9,"vwap":2190},"2025-07-29",31.195,30.991,{"date":2192,"open":2193,"high":2193,"low":2178,"close":2194,"change":2195,"percent_change":377,"volume":1397,"transactions":9,"vwap":2194},"2025-07-28",31.09,31.065001,-0.197,{"date":2197,"open":2198,"high":2199,"low":2198,"close":2199,"change":2200,"percent_change":641,"volume":1109,"transactions":9,"vwap":2199},"2025-07-25",31.15,31.262,0.054,{"date":2202,"open":2203,"high":2204,"low":2203,"close":2205,"change":2206,"percent_change":632,"volume":2207,"transactions":9,"vwap":2205},"2025-07-24",31.2,31.269,31.208,-0.08,2000,{"date":2209,"open":2185,"high":2210,"low":2185,"close":2210,"change":2211,"percent_change":1148,"volume":734,"transactions":9,"vwap":2210},"2025-07-23",31.288,0.417,{"date":2213,"open":2159,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-07-22",30.91,30,30.871,0.081,0.26,9100,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2224,"change":2225,"percent_change":185,"volume":820,"transactions":9,"vwap":2224},"2025-07-21",30.88,30.98,30.79,0.138,{"date":2227,"open":2155,"high":2155,"low":2159,"close":2228,"change":2229,"percent_change":32,"volume":1290,"transactions":9,"vwap":2228},"2025-07-18",30.652,-0.069,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":931,"percent_change":1455,"volume":2236,"transactions":9,"vwap":2235},"2025-07-17",30.585,30.735,30.57,30.721,4800,{"date":2238,"open":2239,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":1943,"volume":1109,"transactions":9,"vwap":2241},"2025-07-16",30.59,30.3,30.481,0.102,{"date":2244,"open":2245,"high":2245,"low":2246,"close":2246,"change":513,"percent_change":2247,"volume":1299,"transactions":9,"vwap":2246},"2025-07-15",30.64,30.379,-0.56,{"date":2249,"open":2250,"high":2234,"low":2251,"close":2252,"change":2253,"percent_change":2218,"volume":1067,"transactions":9,"vwap":2252},"2025-07-14",30.557,30.52,30.549,0.079,{"date":2255,"open":2251,"high":2251,"low":2256,"close":2257,"change":2258,"percent_change":2259,"volume":891,"transactions":9,"vwap":2257},"2025-07-11",30.46,30.47,-0.2,-0.65,{"date":2261,"open":2239,"high":2262,"low":2263,"close":2264,"change":1011,"percent_change":2265,"volume":1163,"transactions":9,"vwap":2264},"2025-07-10",30.697,30.56,30.67,0.22,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2269,"change":1543,"percent_change":2012,"volume":1736,"transactions":9,"vwap":2269},"2025-07-09",30.54,30.604,30.48,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2275,"change":2276,"percent_change":40,"volume":1074,"transactions":9,"vwap":2275},"2025-07-08",30.345,30.44,30.22,-0.063,{"date":2278,"open":2279,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":2283,"volume":1319,"transactions":9,"vwap":2281},"2025-07-07",30.45,30.23,30.283,-0.385,-1.26,{"date":2285,"open":2286,"high":2287,"low":2286,"close":2288,"change":2289,"percent_change":2290,"volume":1736,"transactions":9,"vwap":2288},"2025-07-03",30.33,30.72,30.668,0.252,0.83,{"date":2292,"open":2293,"high":2294,"low":2293,"close":2294,"change":1922,"percent_change":859,"volume":734,"transactions":9,"vwap":2294},"2025-07-02",29.99,30.416,{"date":2296,"open":2275,"high":2297,"low":2298,"close":2299,"change":1298,"percent_change":513,"volume":854,"transactions":9,"vwap":2299},"2025-07-01",30.27,30.15,30.233,{"date":2301,"open":2298,"high":2281,"low":2302,"close":2281,"change":2303,"percent_change":1804,"volume":742,"transactions":9,"vwap":2281},"2025-06-30",30.13,0.333,{"date":2305,"open":2306,"high":2275,"low":2307,"close":2308,"change":1156,"percent_change":1157,"volume":2061,"transactions":9,"vwap":2308},"2025-06-27",30.21,29.92,29.95,{"date":2310,"open":2311,"high":2312,"low":2311,"close":2312,"change":1543,"percent_change":2313,"volume":2150,"transactions":9,"vwap":2312},"2025-06-26",29.84,29.943,1.3,{"date":2315,"open":2316,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":632,"volume":963,"transactions":9,"vwap":2318},"2025-06-25",29.61,29.5,29.559,-0.076,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":2327,"volume":981,"transactions":9,"vwap":2325},"2025-06-24",29.48,29.66,29.44,29.635,0.525,1.8,{"date":2329,"open":2330,"high":2331,"low":2330,"close":2331,"change":2332,"percent_change":1326,"volume":1736,"transactions":9,"vwap":2331},"2025-06-23",28.74,29.11,0.349,{"date":2334,"open":2335,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":1960,"volume":1290,"transactions":9,"vwap":2337},"2025-06-20",28.97,28.7,28.761,-0.195,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":956,"transactions":9,"vwap":2344},"2025-06-18",28.949,29.12,28.93,28.956,0.017,0.06,{"date":2348,"open":2349,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":2353,"volume":759,"transactions":9,"vwap":2351},"2025-06-17",29.175,28.925,28.939,-0.511,-1.74,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":2361,"volume":963,"transactions":9,"vwap":2359},"2025-06-16",29.54,29.55,29.376,29.45,0.425,1.46,{"date":2363,"open":2364,"high":2364,"low":2365,"close":2365,"change":2366,"percent_change":2367,"volume":1492,"transactions":9,"vwap":2365},"2025-06-13",29.2,29.025,-0.506,-1.71,{"date":2369,"open":2370,"high":2371,"low":2370,"close":2371,"change":1696,"percent_change":2372,"volume":1257,"transactions":9,"vwap":2371},"2025-06-12",29.47,29.531,0.43,{"date":2374,"open":2357,"high":2357,"low":2375,"close":2376,"change":2377,"percent_change":826,"volume":1018,"transactions":9,"vwap":2376},"2025-06-11",29.33,29.404,-0.056,{"date":2379,"open":2380,"high":2317,"low":2381,"close":2382,"change":2225,"percent_change":67,"volume":1208,"transactions":9,"vwap":2382},"2025-06-10",29.433,29.34,29.46,{"date":2384,"open":2385,"high":2386,"low":2385,"close":2387,"change":2388,"percent_change":2389,"volume":1492,"transactions":9,"vwap":2387},"2025-06-09",29.275,29.43,29.322,0.104,0.36,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":2397,"volume":963,"transactions":9,"vwap":2395},"2025-06-06",29.27,29.28,29.15,29.218,0.251,0.87,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":47,"volume":847,"transactions":9,"vwap":2403},"2025-06-05",29.19,29.3,28.92,28.967,-0.193,{"date":2406,"open":2394,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":1611,"volume":847,"transactions":9,"vwap":2409},"2025-06-04",29.219,29.13,29.16,0.141,{"date":2412,"open":2413,"high":2414,"low":2413,"close":2415,"change":2416,"percent_change":2417,"volume":791,"transactions":9,"vwap":2415},"2025-06-03",28.85,29.059999,29.018999,0.156,0.54,{"date":2419,"open":2420,"high":2421,"low":2420,"close":2421,"change":2422,"percent_change":2423,"volume":169,"transactions":9,"vwap":2421},"2025-06-02",28.57,28.863,0.184,0.64,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2427,"change":2429,"percent_change":1177,"volume":759,"transactions":9,"vwap":2427},"2025-05-30",28.59,28.679,28.49,-0.003,{"date":2431,"open":2432,"high":2433,"low":2432,"close":2434,"change":2045,"percent_change":1611,"volume":2435,"transactions":9,"vwap":2434},"2025-05-29",28.63,28.73,28.682,8300,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2440,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2440},"2025-05-28",28.62,28.719,28.543,-0.243,-0.84,9600,{"date":2445,"open":2446,"high":2447,"low":2446,"close":2447,"change":2448,"percent_change":2449,"volume":1492,"transactions":9,"vwap":2447},"2025-05-27",28.65,28.786,0.613,2.18,{"date":2451,"open":2452,"high":2453,"low":2452,"close":2454,"change":2455,"percent_change":2456,"volume":1290,"transactions":9,"vwap":2454},"2025-05-23",27.88,28.28,28.173,-0.128,-0.45,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":1418,"percent_change":151,"volume":1545,"transactions":9,"vwap":2462},"2025-05-22",28.23,28.47,28.19,28.301,{"date":2464,"open":2465,"high":2466,"low":2453,"close":2467,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2467},"2025-05-21",28.67,28.83,28.369,-0.381,-1.33,14100,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":521,"percent_change":40,"volume":2477,"transactions":9,"vwap":2476},"2025-05-20",28.77,28.8,28.6,28.75,18100,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":930,"percent_change":496,"volume":2061,"transactions":9,"vwap":2483},"2025-05-19",28.705,28.815,28.68,28.81,{"date":2485,"open":2475,"high":2486,"low":2475,"close":2486,"change":2487,"percent_change":859,"volume":2488,"transactions":9,"vwap":2486},"2025-05-16",28.716,0.173,34200,{"date":2490,"open":2491,"high":2491,"low":2492,"close":2440,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2440},"2025-05-15",28.605,28.46,0.149,0.52,7200,{"date":2497,"open":2498,"high":2498,"low":2499,"close":2500,"change":979,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2500},"2025-05-14",28.51,28.35,28.394,0.04,21800,{"date":2504,"open":2505,"high":2506,"low":2505,"close":2507,"change":2508,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2507},"2025-05-13",28.14,28.441,28.382,0.302,1.08,2500,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2514,"change":105,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2514},"2025-05-12",27.96,28.08,27.76,3.81,13900,{"date":2519,"open":2520,"high":2520,"low":2521,"close":2522,"change":2523,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2522},"2025-05-09",27.24,27.030001,27.049999,0.032,0.12,14800,{"date":2527,"open":2528,"high":2529,"low":2528,"close":2530,"change":2531,"percent_change":1775,"volume":2532,"transactions":9,"vwap":2530},"2025-05-08",26.97,27.26,27.018,0.048,8800,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2528,"change":1761,"percent_change":2538,"volume":1032,"transactions":9,"vwap":2528},"2025-05-07",26.96,27,26.7,-0.15,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2543,"change":40,"percent_change":89,"volume":1408,"transactions":9,"vwap":2543},"2025-05-06",27.08,27.102,27.01,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2548,"change":115,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2548},"2025-05-05",27.23,27.36,27.22,-0.44,52500,{"date":2552,"open":2529,"high":2553,"low":2554,"close":2553,"change":1271,"percent_change":2555,"volume":2039,"transactions":9,"vwap":2553},"2025-05-02",27.34,27.225,2.58,{"date":2557,"open":2558,"high":2559,"low":2558,"close":2560,"change":2561,"percent_change":1599,"volume":1006,"transactions":9,"vwap":2560},"2025-05-01",26.63,26.85,26.653,0.023,{"date":2563,"open":2564,"high":2558,"low":171,"close":2558,"change":2565,"percent_change":641,"volume":981,"transactions":9,"vwap":2558},"2025-04-30",26.18,0.046,{"date":2567,"open":2568,"high":2558,"low":2569,"close":2570,"change":2571,"percent_change":1873,"volume":2150,"transactions":9,"vwap":2570},"2025-04-29",26.46,26.44,26.584,0.106,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":2578,"percent_change":185,"volume":944,"transactions":9,"vwap":2577},"2025-04-28",26.425,26.505,26.295,26.478,0.119,{"date":175,"open":2580,"high":2581,"low":2564,"close":2581,"change":2582,"percent_change":803,"volume":2583,"transactions":9,"vwap":2581},26.19,26.359,0.169,22400]