[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RSPE":3,"homepage-market-summary":29,"stock-historical-RSPE":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RSPE","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},"Invesco ESG S&P 500 Equal Weight ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.5447,0.52164,"Quarterly",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},33.77,33.7,33.69,33.93,-0.16,-0.47,15703.692673,35.355,28.018,11749.633683825397,78.4,1225,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"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",[97,102,107,112,117,122,127,132,137,141,146],{"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":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},24.722,9936,3626707.688324,35.22,"2025-04-25",[182,185,195,205,215,225,233,243,253,264,273,281,292,302,310,321,330,339,348,357,366,374,383,394,404,415,425,433,442,450,458,467,476,484,493,502,509,516,525,534,542,551,559,569,579,588,598,607,616,623,629,639,646,655,664,674,681,687,695,703,709,718,726,731,737,744,749,755,759,765,769,776,783,790,798,805,812,816,823,829,834,841,847,855,863,870,879,883,889,897,905,913,922,929,936,945,953,961,967,973,979,987,995,1000,1007,1013,1020,1028,1036,1044,1051,1059,1066,1074,1080,1087,1091,1096,1103,1106,1114,1122,1128,1134,1141,1148,1156,1163,1171,1179,1186,1194,1202,1210,1218,1224,1231,1238,1244,1252,1257,1264,1271,1277,1282,1287,1291,1299,1305,1311,1319,1325,1331,1336,1341,1347,1352,1358,1366,1372,1379,1384,1388,1393,1398,1404,1408,1411,1417,1423,1430,1437,1444,1451,1457,1460,1464,1469,1475,1480,1485,1492,1497,1502,1505,1509,1513,1518,1525,1531,1538,1545,1553,1557,1563,1569,1572,1575,1582,1588,1592,1597,1601,1608,1612,1617,1622,1628,1634,1641,1647,1653,1657,1662,1668,1674,1681,1689,1697,1704,1709,1717,1724,1732,1737,1744,1749,1752,1756,1762,1768,1774,1778,1782,1786,1791,1797,1804,1808,1813,1820,1824,1829,1833,1840,1846,1851,1856,1862,1867,1871,1875,1880,1884,1887,1891,1896,1901,1906,1912,1918,1921,1926,1931,1934,1938,1943,1946,1951,1955,1962,1964,1967,1971,1975,1979,1984,1987,1990,1995,1998,2001,2005,2009,2016,2020,2025,2029,2035,2039,2045,2051,2057,2062,2066,2070,2076,2081,2089,2095,2100,2104,2108,2112,2118,2123,2128,2134,2140,2145,2151,2157,2162,2168,2171,2176,2182,2188,2193,2197,2200,2204,2210,2216,2222,2228,2233,2238,2243,2248,2254,2260,2265,2271,2276,2280,2287,2294,2298,2301,2305,2310,2314,2322,2328,2336,2341,2347,2352,2358,2363,2367,2371,2376,2382,2387,2393,2400,2407,2413,2419,2425,2430,2436,2441],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},93,33.7237,{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",33.92,34,33.88,0.1665,0.49,5007.8734,69,33.9296,{"date":196,"open":197,"high":198,"low":197,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",33.625,33.779,33.7635,0.1344,0.4,1640.367117,46,33.6761,{"date":206,"open":207,"high":19,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",33.61,33.605,33.6291,0.1623,0.48,7340.763435,65,33.6156,{"date":216,"open":217,"high":218,"low":219,"close":218,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",33.4,33.4668,33.24,0.0208,0.06,3922.0977,64,33.3787,{"date":226,"open":208,"high":18,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",33.446,-0.1702,-0.51,2008.0189,52,33.627,{"date":234,"open":235,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",33.65,33.47,33.6162,-0.0206,-0.06,980.221317,66,33.5599,{"date":244,"open":245,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",33.87,33.5799,33.6368,-0.2099,-0.62,6082.762555,95,33.7677,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-25",33.79,33.91,33.74,33.8467,0.1367,0.41,2618.242481,56,33.8093,{"date":265,"open":187,"high":187,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-24",33.68,33.71,-0.1494,-0.44,13722.9699,160,33.7683,{"date":274,"open":188,"high":188,"low":275,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-23",33.8594,-0.2002,-0.59,7229.3923,80,33.959,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-22",34.1,34.11,33.975,34.0596,0.0472,0.14,2821.580451,58,34.0469,{"date":293,"open":294,"high":295,"low":294,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-21",33.95,34.07,34.0124,0.0894,0.26,8423.964321,88,34.026,{"date":303,"open":187,"high":294,"low":304,"close":305,"change":306,"percent_change":277,"volume":307,"transactions":308,"vwap":309},"2026-09-18",33.89,33.923,-0.1998,3578.889017,104,33.9246,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-17",34.16,34.2,34.08,34.1228,0.2117,0.62,3803.676129,74,34.1096,{"date":322,"open":323,"high":323,"low":267,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-16",34.37,33.9111,-0.2215,-0.65,4438.5019,67,34.1211,{"date":331,"open":332,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":328,"vwap":338},"2026-09-15",34.39,34.1286,34.1326,-0.2305,-0.67,3286.530873,34.2023,{"date":340,"open":341,"high":323,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-14",34.27,34.3631,0.0451,0.13,3316.84544,51,34.3657,{"date":349,"open":350,"high":323,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-11",34.22,34.318,0.328,0.96,7081.3307,84,34.3156,{"date":358,"open":359,"high":284,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":223,"vwap":365},"2026-09-10",34.05,33.98,33.99,-0.28,-0.82,7606.164323,34.0284,{"date":367,"open":368,"high":332,"low":341,"close":341,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-09",34.365,-0.2986,-0.86,4296.3207,57,34.2945,{"date":375,"open":376,"high":376,"low":377,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-08",34.87,34.5686,-0.3535,-1.01,15617.816688,96,34.6513,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-04",34.99,35.03,34.92,34.9221,-0.1102,-0.31,5290.165,71,34.9594,{"date":395,"open":396,"high":397,"low":398,"close":397,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-03",34.85,35.0323,34.76,0.2654,0.76,9291.456819,94,34.9414,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-02",34.79,34.81,34.75,34.7669,0.1829,0.53,929.700982,45,34.782,{"date":416,"open":417,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-01",34.84,34.5481,34.584,-0.2789,-0.8,12052.085436,77,34.6583,{"date":426,"open":427,"high":427,"low":417,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":392,"vwap":432},"2026-08-31",35,34.8629,-0.2146,-0.61,9721.9681,34.8729,{"date":434,"open":435,"high":435,"low":436,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",35.1,35.0775,-0.1319,-0.37,928.1651,48,35.0825,{"date":443,"open":444,"high":445,"low":446,"close":446,"change":447,"percent_change":100,"volume":448,"transactions":290,"vwap":449},"2026-08-27",35.24,35.2639,35.2094,-0.1067,1383.804217,35.2363,{"date":451,"open":452,"high":24,"low":452,"close":453,"change":454,"percent_change":344,"volume":455,"transactions":456,"vwap":457},"2026-08-26",35.17,35.3161,0.046,2262.58616,53,35.2897,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":221,"volume":465,"transactions":279,"vwap":466},"2026-08-25",35.235,35.28,35.215,35.2701,0.0201,11465.1085,35.259,{"date":468,"open":469,"high":470,"low":471,"close":470,"change":472,"percent_change":71,"volume":473,"transactions":474,"vwap":475},"2026-08-24",35.23,35.25,35.155,0.0234,5665.4682,76,35.2016,{"date":477,"open":461,"high":461,"low":179,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-21",35.2266,0.2966,0.85,1424.6655,49,35.2491,{"date":485,"open":435,"high":486,"low":487,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-20",35.185,34.93,-0.3631,-1.03,9340.22465,134,35.1044,{"date":494,"open":495,"high":496,"low":495,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":279,"vwap":501},"2026-08-19",35.15,35.33,35.2931,0.6131,1.77,4939.6017,35.2884,{"date":503,"open":504,"high":487,"low":505,"close":505,"change":156,"percent_change":166,"volume":506,"transactions":507,"vwap":508},"2026-08-18",34.88,34.68,15754.5409,135,34.8293,{"date":510,"open":435,"high":511,"low":387,"close":387,"change":512,"percent_change":513,"volume":514,"transactions":381,"vwap":515},"2026-08-17",35.12,-0.324,-0.92,38080.88282,35.0607,{"date":517,"open":518,"high":519,"low":518,"close":520,"change":521,"percent_change":144,"volume":522,"transactions":523,"vwap":524},"2026-08-14",35.21,35.29,35.244,-0.006,10998.3652,54,35.2598,{"date":526,"open":527,"high":528,"low":527,"close":470,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-13",35.0313,35.26,0.293,0.84,15928.5064,114,35.2403,{"date":535,"open":536,"high":537,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":413,"vwap":541},"2026-08-12",34.9099,34.957,0.0999,0.29,1449.512215,34.9753,{"date":543,"open":544,"high":385,"low":545,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-11",34.98,34.8571,0.0698,0.2,2994.544512,63,34.9605,{"date":552,"open":553,"high":554,"low":553,"close":555,"change":556,"percent_change":120,"volume":557,"transactions":290,"vwap":558},"2026-08-10",34.77,34.805,34.7873,-0.0427,1143.338099,34.7951,{"date":560,"open":561,"high":396,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-07",34.705,34.7,34.83,0.21,0.61,9444.9123,112,34.8209,{"date":570,"open":561,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-06",34.72,34.5955,34.62,-0.18,-0.52,14344.9877,70,34.6857,{"date":580,"open":581,"high":582,"low":583,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":193,"vwap":587},"2026-08-05",34.845,34.86,34.8,-0.0299,-0.09,2676.2057,34.8397,{"date":589,"open":590,"high":563,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-04",34.56,34.355,34.8299,0.4499,1.31,10506.8107,81,34.6261,{"date":599,"open":600,"high":601,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-03",34.14,34.38,0.2407,0.71,19163.688988,145,34.3108,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":120,"volume":614,"transactions":523,"vwap":615},"2026-07-31",34.12,34.18,34.085,34.1393,-0.0407,5507.1057,34.1356,{"date":617,"open":359,"high":610,"low":618,"close":610,"change":619,"percent_change":221,"volume":620,"transactions":621,"vwap":622},"2026-07-30",33.9,0.02,14723.114613,119,34.0254,{"date":624,"open":323,"high":323,"low":312,"close":312,"change":625,"percent_change":626,"volume":627,"transactions":328,"vwap":628},"2026-07-29",-0.3097,-0.9,7766.7288,34.281,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":392,"vwap":638},"2026-07-28",34.36,34.47,34.3399,34.4697,0.3597,1.05,16768.6708,34.4162,{"date":640,"open":641,"high":641,"low":285,"close":284,"change":642,"percent_change":480,"volume":643,"transactions":644,"vwap":645},"2026-07-27",34.25,0.2874,11693.6708,85,34.0704,{"date":647,"open":648,"high":618,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-24",33.73,33.8226,0.1926,0.57,2165.03748,32,33.8794,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":37,"percent_change":326,"volume":661,"transactions":662,"vwap":663},"2026-07-23",33.6925,33.72,33.57,33.63,9271.716647,72,33.6169,{"date":665,"open":666,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-22",34.01,33.8199,33.85,-0.0366,-0.11,2458.410839,102,33.8846,{"date":675,"open":245,"high":304,"low":245,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":456,"vwap":680},"2026-07-21",33.8866,0.0651,0.19,1084.5708,33.8577,{"date":682,"open":360,"high":360,"low":683,"close":684,"change":685,"percent_change":22,"volume":686,"transactions":440,"vwap":305},"2026-07-20",33.7991,33.8215,-0.1585,1002.079965,{"date":688,"open":689,"high":690,"low":294,"close":360,"change":691,"percent_change":692,"volume":693,"transactions":241,"vwap":694},"2026-07-17",34.28,34.29,-0.2155,-0.63,3205.3828,34.2155,{"date":696,"open":284,"high":697,"low":284,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":644,"vwap":702},"2026-07-16",34.1999,34.1955,0.2655,0.78,31742.9878,34.1324,{"date":704,"open":609,"high":609,"low":705,"close":20,"change":706,"percent_change":45,"volume":707,"transactions":328,"vwap":708},"2026-07-15",33.84,-0.07,2888.544825,34.0046,{"date":710,"open":711,"high":711,"low":712,"close":188,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-14",34.1199,33.9829,-0.1003,-0.29,6141.7506,78,34.0162,{"date":719,"open":720,"high":341,"low":295,"close":721,"change":722,"percent_change":120,"volume":723,"transactions":724,"vwap":725},"2026-07-13",34.23,34.1003,-0.0397,678.597637,38,34.1769,{"date":727,"open":312,"high":313,"low":284,"close":600,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":600},"2026-07-10",0.11,0.32,4500,{"date":732,"open":245,"high":609,"low":245,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-09",34.029999,0.317,0.94,5000,{"date":738,"open":361,"high":361,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-08",33.58,33.713,-0.407,-1.19,1700,{"date":745,"open":746,"high":746,"low":747,"close":609,"change":670,"percent_change":115,"volume":748,"transactions":9,"vwap":609},"2026-07-07",34.19,34.099998,7300,{"date":750,"open":751,"high":720,"low":752,"close":720,"change":221,"percent_change":753,"volume":754,"transactions":9,"vwap":720},"2026-07-06",34.17,34.084999,0.18,9300,{"date":756,"open":341,"high":341,"low":256,"close":751,"change":757,"percent_change":72,"volume":758,"transactions":9,"vwap":751},"2026-07-02",0.16,4700,{"date":760,"open":761,"high":641,"low":761,"close":762,"change":763,"percent_change":539,"volume":764,"transactions":9,"vwap":762},"2026-07-01",33.915,34.0099983,0.1,9100,{"date":766,"open":295,"high":295,"low":256,"close":256,"change":767,"percent_change":45,"volume":768,"transactions":9,"vwap":256},"2026-06-30",-0.072,16900,{"date":770,"open":245,"high":771,"low":772,"close":771,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":771},"2026-06-29",33.982,33.805,0.142,0.42,11400,{"date":777,"open":778,"high":187,"low":779,"close":705,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":705},"2026-06-26",33.76,33.75,-0.01,-0.03,13900,{"date":784,"open":304,"high":785,"low":786,"close":668,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":668},"2026-06-25",34.09,33.8,0.3,0.89,59700,{"date":791,"open":739,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-24",33.62,33.49,33.55,0.132,0.39,5500,{"date":799,"open":800,"high":801,"low":217,"close":802,"change":803,"percent_change":115,"volume":804,"transactions":9,"vwap":802},"2026-06-23",33.43,33.51,33.418,-0.107,8900,{"date":806,"open":807,"high":808,"low":807,"close":809,"change":810,"percent_change":161,"volume":811,"transactions":9,"vwap":809},"2026-06-22",33.44,33.595,33.525,-0.085,2000,{"date":813,"open":668,"high":668,"low":207,"close":207,"change":814,"percent_change":530,"volume":815,"transactions":9,"vwap":207},"2026-06-18",0.28,4100,{"date":817,"open":188,"high":188,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-17",33.3,33.33,-0.539,-1.59,9400,{"date":824,"open":785,"high":785,"low":825,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-16",33.869,-0.035,-0.1,5100,{"date":830,"open":188,"high":284,"low":831,"close":831,"change":832,"percent_change":700,"volume":833,"transactions":9,"vwap":831},"2026-06-15",33.904,0.262,2800,{"date":835,"open":836,"high":837,"low":836,"close":838,"change":839,"percent_change":110,"volume":840,"transactions":9,"vwap":838},"2026-06-12",33.5,33.66,33.642,0.342,3100,{"date":842,"open":843,"high":818,"low":844,"close":818,"change":845,"percent_change":499,"volume":846,"transactions":9,"vwap":818},"2026-06-11",32.95,32.8,0.58,5700,{"date":848,"open":849,"high":850,"low":851,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-10",33.23,33.28,32.72,-0.509,-1.53,3500,{"date":856,"open":819,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-09",33.35,32.83,33.229,0.226,0.68,2900,{"date":864,"open":865,"high":866,"low":867,"close":867,"change":868,"percent_change":827,"volume":869,"transactions":9,"vwap":867},"2026-06-08",33.12,33.21,33.0029984,-0.032,4000,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-05",33.34,33.37,32.98,33.035,-0.515,-1.54,6300,{"date":880,"open":801,"high":659,"low":881,"close":794,"change":787,"percent_change":882,"volume":730,"transactions":9,"vwap":794},"2026-06-04",33.45,0.9,{"date":884,"open":885,"high":872,"low":219,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-03",33.25,-0.056,-0.17,3200,{"date":890,"open":891,"high":892,"low":891,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-02",33.080002,33.32,33.306,0.144,0.43,4900,{"date":898,"open":899,"high":900,"low":899,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-01",33,33.2,33.162,0.102,0.31,2500,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":775,"transactions":9,"vwap":910},"2026-05-29",33.044998,33.18,33.0099983,33.060001,0.15,0.46,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-05-28",32.77,32.99,32.705,32.91,0.09,0.27,7000,{"date":923,"open":843,"high":916,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-05-27",32.805,32.82,0.009,0.03,18600,{"date":930,"open":931,"high":858,"low":932,"close":933,"change":934,"percent_change":530,"volume":935,"transactions":9,"vwap":933},"2026-05-26",32.79,32.74,32.811,0.274,9200,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-22",32.5,32.62,32.46,32.537,0.257,0.8,6100,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":828,"transactions":9,"vwap":950},"2026-05-21",32.07,32.3,32.0099983,32.28,0.189,0.59,{"date":954,"open":955,"high":956,"low":955,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-20",31.81,32.099998,32.091,0.351,1.11,2600,{"date":962,"open":963,"high":964,"low":965,"close":965,"change":574,"percent_change":966,"volume":840,"transactions":9,"vwap":965},"2026-05-19",31.77,31.84,31.74,-0.56,{"date":968,"open":969,"high":970,"low":969,"close":971,"change":972,"percent_change":912,"volume":730,"transactions":9,"vwap":971},"2026-05-18",31.75,31.96,31.92,0.147,{"date":974,"open":975,"high":975,"low":976,"close":976,"change":977,"percent_change":978,"volume":888,"transactions":9,"vwap":976},"2026-05-15",31.95,31.773,-0.377,-1.17,{"date":980,"open":981,"high":982,"low":983,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-14",32.2,32.27,32.15,0.143,0.45,2700,{"date":988,"open":989,"high":947,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-13",32.049999,31.89,32.007,-0.043,-0.13,10200,{"date":996,"open":997,"high":989,"low":998,"close":989,"change":999,"percent_change":120,"volume":878,"transactions":9,"vwap":989},"2026-05-12",31.86,31.79,-0.04,{"date":1001,"open":1002,"high":1003,"low":947,"close":1004,"change":1005,"percent_change":1006,"volume":822,"transactions":9,"vwap":1004},"2026-05-11",32.18,32.23,32.09,-0.047,-0.15,{"date":1008,"open":1004,"high":1009,"low":989,"close":1010,"change":1011,"percent_change":603,"volume":1012,"transactions":9,"vwap":1010},"2026-05-08",32.16,32.137,0.228,87100,{"date":1014,"open":1015,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":692,"volume":1019,"transactions":9,"vwap":1017},"2026-05-07",32.22,31.88,31.909,-0.201,67500,{"date":1021,"open":1022,"high":1023,"low":1022,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-06",31.9,32.19,32.11,0.522,1.65,18200,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":846,"transactions":9,"vwap":1033},"2026-05-05",31.5,31.65,31.49,31.588,0.298,0.95,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-04",31.45,31.61,31.29,-0.267,-0.85,23800,{"date":1045,"open":1046,"high":1046,"low":1047,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-01",31.64,31.557,0.017,0.05,1200,{"date":1052,"open":1053,"high":1054,"low":1053,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-04-30",31.3,31.59,31.54,0.36,1.15,17700,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1062,"change":1064,"percent_change":1065,"volume":775,"transactions":9,"vwap":1062},"2026-04-29",31.12,31.18,31.11,0.002,0.01,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":575,"volume":1073,"transactions":9,"vwap":1071},"2026-04-28",31.34,31.35,31.15,31.178,-0.162,2100,{"date":1075,"open":1076,"high":1077,"low":1076,"close":1068,"change":1078,"percent_change":993,"volume":1079,"transactions":9,"vwap":1068},"2026-04-27",31.28,31.42,-0.041,5400,{"date":1081,"open":1082,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":344,"volume":1086,"transactions":9,"vwap":1084},"2026-04-24",31.39,31.38,31.381,0.041,600,{"date":1088,"open":1068,"high":1083,"low":1089,"close":1068,"change":780,"percent_change":781,"volume":1090,"transactions":9,"vwap":1068},"2026-04-23",31.13,6700,{"date":1092,"open":1093,"high":1093,"low":1076,"close":1069,"change":1094,"percent_change":1095,"volume":754,"transactions":9,"vwap":1069},"2026-04-22",31.55,-0.059,-0.19,{"date":1097,"open":955,"high":1098,"low":1099,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-04-21",31.817,31.409,-0.131,-0.42,2300,{"date":1104,"open":1032,"high":1055,"low":1105,"close":1055,"change":763,"percent_change":729,"volume":896,"transactions":9,"vwap":1055},"2026-04-20",31.47,{"date":1107,"open":1108,"high":1109,"low":1108,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-17",31.26,31.6,31.44,0.38,1.22,26100,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1117,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1117},"2026-04-16",31,31.059999,30.94,0.207,0.67,101400,{"date":1123,"open":1124,"high":1124,"low":1125,"close":1125,"change":1126,"percent_change":239,"volume":1127,"transactions":9,"vwap":1125},"2026-04-15",30.9,30.853,-0.018,300,{"date":1129,"open":1130,"high":1124,"low":1130,"close":1131,"change":757,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-04-14",30.85,30.871,0.52,3000,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1137,"change":1056,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-13",30.33,30.711,30.32,1.19,3600,{"date":1142,"open":1143,"high":1143,"low":1136,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-10",30.58,30.351,-0.249,-0.81,10400,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":757,"volume":1155,"transactions":9,"vwap":1153},"2026-04-09",30.45,30.66,30.39,30.6,0.048,8000,{"date":1157,"open":1158,"high":1143,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-08",30.17,30.552,0.803,2.7,2400,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":993,"volume":1170,"transactions":9,"vwap":1168},"2026-04-07",29.72,29.81,29.61,29.749,-0.039,6200,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":912,"volume":1178,"transactions":9,"vwap":1176},"2026-04-06",29.64,29.79,29.58,29.788,0.137,9800,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1182,"change":1184,"percent_change":564,"volume":1185,"transactions":9,"vwap":1182},"2026-04-02",29.6,29.651,29.55,0.061,3700,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-01",29.505,29.73,29.59,0.158,0.54,6000,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1162,"transactions":9,"vwap":1199},"2026-03-31",29.12,29.49,28.98,29.432,0.652,2.27,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":999,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-03-30",28.93,29.030001,28.7,28.78,-0.14,4200,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":269,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-03-27",29.040001,29.13,28.81,28.82,-1.5,13400,{"date":1219,"open":1220,"high":1220,"low":1221,"close":1221,"change":390,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-03-26",29.66,29.26,-1.05,13500,{"date":1225,"open":1226,"high":1175,"low":1227,"close":1228,"change":1229,"percent_change":317,"volume":1230,"transactions":9,"vwap":1228},"2026-03-25",29.54,29.5,29.57,0.181,98800,{"date":1232,"open":1233,"high":1226,"low":1234,"close":1235,"change":1236,"percent_change":-6,"volume":1237,"transactions":9,"vwap":1235},"2026-03-24",29.2,29.15,29.389,-0.001,6500,{"date":1239,"open":1227,"high":1240,"low":1241,"close":1241,"change":547,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-03-23",29.68,29.39,0.69,3300,{"date":1245,"open":1246,"high":1197,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-03-20",29.41,29.11,29.19,-0.442,-1.49,10600,{"date":1253,"open":1254,"high":1255,"low":1254,"close":1256,"change":1169,"percent_change":993,"volume":736,"transactions":9,"vwap":1256},"2026-03-19",29.45,29.69,29.632,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1261,"change":1262,"percent_change":1263,"volume":174,"transactions":9,"vwap":1261},"2026-03-18",29.91,29.93,29.671,-0.429,-1.43,{"date":1265,"open":1266,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":651,"volume":1270,"transactions":9,"vwap":1268},"2026-03-17",30.26,30.094999,30.1,0.17,10300,{"date":1272,"open":1273,"high":1274,"low":1273,"close":1260,"change":1275,"percent_change":700,"volume":1276,"transactions":9,"vwap":1260},"2026-03-16",29.85,30.12,0.233,50400,{"date":1278,"open":1279,"high":1279,"low":1280,"close":1280,"change":1281,"percent_change":362,"volume":822,"transactions":9,"vwap":1280},"2026-03-13",30.030001,29.697,-0.083,{"date":1283,"open":1284,"high":1274,"low":1285,"close":1286,"change":105,"percent_change":821,"volume":869,"transactions":9,"vwap":1286},"2026-03-12",30.084999,29.775,29.78,{"date":1288,"open":1289,"high":1136,"low":1274,"close":1266,"change":670,"percent_change":1290,"volume":804,"transactions":9,"vwap":1266},"2026-03-11",30.25,-0.36,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-10",30.51,30.72,30.37,-0.27,-0.88,14200,{"date":1300,"open":1301,"high":1302,"low":1174,"close":1302,"change":1269,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-03-09",30.24,30.64,0.56,15100,{"date":1306,"open":1307,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1250,"volume":736,"transactions":9,"vwap":1309},"2026-03-06",30.67,30.265,30.47,-0.462,{"date":1312,"open":1313,"high":1108,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-05",31.17,30.76,30.932,-0.368,-1.18,11900,{"date":1320,"open":1069,"high":1321,"low":1322,"close":1053,"change":1269,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1053},"2026-03-04",31.36,31.1,0.55,34200,{"date":1326,"open":1118,"high":1327,"low":1328,"close":1089,"change":1329,"percent_change":1330,"volume":768,"transactions":9,"vwap":1089},"2026-03-03",31.27,30.55,-0.427,-1.35,{"date":1332,"open":1069,"high":1333,"low":1069,"close":1047,"change":1334,"percent_change":125,"volume":1335,"transactions":9,"vwap":1047},"2026-03-02",31.661,-0.183,20000,{"date":1337,"open":1338,"high":965,"low":1338,"close":965,"change":1339,"percent_change":71,"volume":1340,"transactions":9,"vwap":965},"2026-02-27",31.51,0.022,12500,{"date":1342,"open":1109,"high":1343,"low":1055,"close":1344,"change":1345,"percent_change":1303,"volume":1346,"transactions":9,"vwap":1344},"2026-02-26",31.723,31.718,0.178,2200,{"date":1348,"open":1110,"high":1093,"low":1082,"close":1055,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1055},"2026-02-25",0.024,0.08,8600,{"date":1353,"open":1354,"high":1355,"low":1354,"close":1356,"change":1357,"percent_change":636,"volume":1185,"transactions":9,"vwap":1356},"2026-02-24",31.22,31.53,31.516,0.326,{"date":1359,"open":1360,"high":1361,"low":1063,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-02-23",31.52,31.569,31.19,-0.363,-1.15,22000,{"date":1367,"open":1068,"high":1368,"low":1369,"close":1370,"change":984,"percent_change":912,"volume":1371,"transactions":9,"vwap":1370},"2026-02-20",31.605,31.32,31.553,54400,{"date":1373,"open":1374,"high":1375,"low":1040,"close":1374,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1374},"2026-02-19",31.41,31.43,-0.127,-0.4,7400,{"date":1380,"open":1375,"high":1381,"low":1375,"close":1382,"change":972,"percent_change":72,"volume":1383,"transactions":9,"vwap":1382},"2026-02-18",31.62,31.537,13800,{"date":1385,"open":1374,"high":1077,"low":1386,"close":1082,"change":1387,"percent_change":780,"volume":1318,"transactions":9,"vwap":1082},"2026-02-17",31.235,-0.004,{"date":1389,"open":1360,"high":1360,"low":1390,"close":1390,"change":934,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-02-13",31.394,0.88,6900,{"date":1394,"open":1395,"high":1395,"low":1061,"close":1061,"change":1396,"percent_change":1263,"volume":1397,"transactions":9,"vwap":1061},"2026-02-12",31.67,-0.45,26400,{"date":1399,"open":1375,"high":1054,"low":1375,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-02-11",31.57,0.075,0.24,16100,{"date":1405,"open":1375,"high":1046,"low":1375,"close":1406,"change":1407,"percent_change":564,"volume":935,"transactions":9,"vwap":1406},"2026-02-10",31.495,0.065,{"date":1409,"open":1321,"high":1410,"low":1369,"close":1375,"change":144,"percent_change":239,"volume":1304,"transactions":9,"vwap":1375},"2026-02-09",31.46,{"date":1412,"open":1413,"high":1410,"low":1414,"close":1038,"change":1415,"percent_change":1416,"volume":782,"transactions":9,"vwap":1038},"2026-02-06",31.21,31.2,0.6,1.94,{"date":1418,"open":1419,"high":1419,"low":1420,"close":1130,"change":100,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1130},"2026-02-05",30.976,30.79,-0.96,24700,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1070,"change":1428,"percent_change":603,"volume":1429,"transactions":9,"vwap":1070},"2026-02-04",31.02,31.265,30.98,0.22,249200,{"date":1431,"open":1116,"high":1062,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-02-03",30.75,30.93,-0.121,-0.39,10500,{"date":1438,"open":1439,"high":1440,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-02-02",30.95,31.051001,0.319,1.04,25100,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1447,"change":1449,"percent_change":125,"volume":1450,"transactions":9,"vwap":1447},"2026-01-30",30.73,30.732,30.5,-0.178,24500,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1454,"change":757,"percent_change":1132,"volume":1456,"transactions":9,"vwap":1454},"2026-01-29",30.86,30.91,30.74,4800,{"date":1458,"open":1459,"high":1459,"low":1294,"close":1432,"change":827,"percent_change":115,"volume":1162,"transactions":9,"vwap":1432},"2026-01-28",30.88,{"date":1461,"open":1454,"high":1433,"low":1130,"close":1130,"change":706,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1130},"2026-01-27",-0.23,4300,{"date":1465,"open":1453,"high":1118,"low":1130,"close":1466,"change":1467,"percent_change":1468,"volume":1378,"transactions":9,"vwap":1466},"2026-01-26",30.92,0.109,0.35,{"date":1470,"open":1471,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":125,"volume":1102,"transactions":9,"vwap":1473},"2026-01-23",30.83,30.722,30.811,-0.179,{"date":1476,"open":1070,"high":1070,"low":1477,"close":1478,"change":1479,"percent_change":678,"volume":1237,"transactions":9,"vwap":1478},"2026-01-22",30.965,30.99,0.059,{"date":1481,"open":1432,"high":1118,"low":1302,"close":1482,"change":1483,"percent_change":1484,"volume":862,"transactions":9,"vwap":1482},"2026-01-21",30.931,0.551,1.81,{"date":1486,"open":1487,"high":1151,"low":1295,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-01-20",30.54,30.38,-0.489,-1.58,11600,{"date":1493,"open":1459,"high":1466,"low":1453,"close":1494,"change":1495,"percent_change":1496,"volume":828,"transactions":9,"vwap":1494},"2026-01-16",30.869,-0.151,-0.49,{"date":1498,"open":1433,"high":1322,"low":1499,"close":1425,"change":547,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1425},"2026-01-15",30.905,0.65,28600,{"date":1503,"open":1455,"high":1504,"low":1307,"close":1504,"change":728,"percent_change":1056,"volume":1140,"transactions":9,"vwap":1504},"2026-01-14",30.82,{"date":1506,"open":1507,"high":1508,"low":1151,"close":1508,"change":780,"percent_change":781,"volume":1050,"transactions":9,"vwap":1508},"2026-01-13",30.7,30.71,{"date":1510,"open":1314,"high":1314,"low":1511,"close":1294,"change":999,"percent_change":993,"volume":1512,"transactions":9,"vwap":1294},"2026-01-12",30.622,10900,{"date":1514,"open":1515,"high":1420,"low":1515,"close":1314,"change":1516,"percent_change":651,"volume":1517,"transactions":9,"vwap":1314},"2026-01-09",30.62,0.175,9000,{"date":1519,"open":1520,"high":1521,"low":1520,"close":1522,"change":1523,"percent_change":1524,"volume":748,"transactions":9,"vwap":1522},"2026-01-08",30.3,30.68,30.585,0.224,0.74,{"date":1526,"open":1527,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":379,"volume":904,"transactions":9,"vwap":1529},"2026-01-07",30.49,30.35,30.361,-0.309,{"date":1532,"open":1289,"high":1533,"low":1534,"close":1307,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1307},"2026-01-06",30.69,30.245,0.442,1.46,8500,{"date":1539,"open":1540,"high":1136,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-01-05",30.08,30.228,0.248,0.83,1600,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":678,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2026-01-02",29.77,30.040001,29.76,29.98,0.64,8400,{"date":1554,"open":1555,"high":1555,"low":1174,"close":1174,"change":156,"percent_change":421,"volume":1556,"transactions":9,"vwap":1174},"2025-12-31",30.09,1400,{"date":1558,"open":1548,"high":1559,"low":1560,"close":1279,"change":1561,"percent_change":585,"volume":1562,"transactions":9,"vwap":1279},"2025-12-30",30.059999,30.01,-0.028,43300,{"date":1564,"open":1548,"high":1559,"low":1548,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2025-12-29",30.058001,-0.078,-0.26,700,{"date":1570,"open":1268,"high":1571,"low":1559,"close":1571,"change":1387,"percent_change":780,"volume":862,"transactions":9,"vwap":1571},"2025-12-26",30.136,{"date":1573,"open":1268,"high":1574,"low":1268,"close":1574,"change":288,"percent_change":72,"volume":986,"transactions":9,"vwap":1574},"2025-12-24",30.14,{"date":1576,"open":1577,"high":1578,"low":1550,"close":1579,"change":827,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2025-12-23",30.02,30.033001,30,-0.33,1300,{"date":1583,"open":1584,"high":1274,"low":1585,"close":1268,"change":1586,"percent_change":201,"volume":1587,"transactions":9,"vwap":1268},"2025-12-22",29.97,29.96,0.12,8100,{"date":1589,"open":1259,"high":1279,"low":1259,"close":1550,"change":1590,"percent_change":1500,"volume":1591,"transactions":9,"vwap":1550},"2025-12-19",0.195,22100,{"date":1593,"open":1594,"high":1594,"low":1595,"close":1595,"change":1596,"percent_change":729,"volume":730,"transactions":9,"vwap":1595},"2025-12-18",29.955,29.785,0.095,{"date":1598,"open":1550,"high":1550,"low":1255,"close":1255,"change":1599,"percent_change":1600,"volume":1587,"transactions":9,"vwap":1255},"2025-12-17",-0.138,-0.46,{"date":1602,"open":1268,"high":1268,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2025-12-16",29.8,29.828,-0.192,-0.64,1800,{"date":1609,"open":1268,"high":1268,"low":1610,"close":1577,"change":1611,"percent_change":814,"volume":730,"transactions":9,"vwap":1577},"2025-12-15",29.95,0.083,{"date":1613,"open":1614,"high":1614,"low":1260,"close":1615,"change":1616,"percent_change":336,"volume":1346,"transactions":9,"vwap":1615},"2025-12-12",30.18,29.937,-0.203,{"date":1618,"open":1579,"high":1619,"low":1579,"close":1574,"change":1441,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1574},"2025-12-11",30.15,1.07,8800,{"date":1623,"open":1624,"high":1625,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1463,"transactions":9,"vwap":1625},"2025-12-10",29.42,29.821,0.462,1.57,{"date":1629,"open":1630,"high":1197,"low":1631,"close":1631,"change":1632,"percent_change":999,"volume":1633,"transactions":9,"vwap":1631},"2025-12-09",29.444,29.359,-0.011,3400,{"date":1635,"open":1636,"high":1227,"low":1637,"close":1638,"change":1639,"percent_change":229,"volume":1640,"transactions":9,"vwap":1638},"2025-12-08",29.437,29.352,29.37,-0.152,3900,{"date":1642,"open":1181,"high":1643,"low":1644,"close":1644,"change":1645,"percent_change":1646,"volume":935,"transactions":9,"vwap":1644},"2025-12-05",29.65,29.522,0.096,0.33,{"date":1648,"open":1649,"high":1649,"low":1650,"close":1650,"change":1651,"percent_change":1652,"volume":1127,"transactions":9,"vwap":1650},"2025-12-04",29.474,29.426,-0.058,-0.2,{"date":1654,"open":1254,"high":1227,"low":1254,"close":1655,"change":1656,"percent_change":1132,"volume":815,"transactions":9,"vwap":1655},"2025-12-03",29.484,0.152,{"date":1658,"open":1659,"high":1660,"low":1221,"close":1660,"change":1661,"percent_change":619,"volume":1079,"transactions":9,"vwap":1660},"2025-12-02",29.3,29.332,0.006,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1666,"change":1667,"percent_change":326,"volume":764,"transactions":9,"vwap":1666},"2025-12-01",29.43,29.52,29.326,-0.193,{"date":1669,"open":1670,"high":1671,"low":1670,"close":1672,"change":1673,"percent_change":912,"volume":1140,"transactions":9,"vwap":1672},"2025-11-28",29.46,29.53,29.519,0.135,{"date":1675,"open":1676,"high":1677,"low":1676,"close":1678,"change":1679,"percent_change":411,"volume":1680,"transactions":9,"vwap":1678},"2025-11-26",29.33,29.47,29.384,0.156,12200,{"date":1682,"open":1683,"high":1684,"low":1683,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2025-11-25",28.97,29.23,29.228,0.463,1.61,55100,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":912,"volume":1696,"transactions":9,"vwap":1694},"2025-11-24",28.8,28.88,28.63,28.765,0.131,17500,{"date":1698,"open":1699,"high":1699,"low":1693,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2025-11-21",28.75,28.634,0.616,2.2,1100,{"date":1705,"open":1706,"high":1706,"low":25,"close":25,"change":1707,"percent_change":1708,"volume":1178,"transactions":9,"vwap":25},"2025-11-20",28.62,-0.314,-1.11,{"date":1710,"open":1711,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2025-11-19",28.5,28.33,28.332,-0.098,-0.34,1500,{"date":1718,"open":1719,"high":1720,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2025-11-18",28.38,28.43,-0.013,-0.05,500,{"date":1725,"open":1726,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2025-11-17",28.71,28.42,28.443,-0.399,-1.38,154100,{"date":1733,"open":1734,"high":1734,"low":1735,"close":1735,"change":1467,"percent_change":1111,"volume":1736,"transactions":9,"vwap":1735},"2025-11-14",28.91,28.842,200,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1741,"change":1742,"percent_change":1743,"volume":854,"transactions":9,"vwap":1741},"2025-11-13",29.21,29.27,28.733,-0.598,-2.04,{"date":1745,"open":1746,"high":1624,"low":1676,"close":1747,"change":1748,"percent_change":211,"volume":1346,"transactions":9,"vwap":1747},"2025-11-12",29.388,29.331,0.141,{"date":1750,"open":1751,"high":1739,"low":1205,"close":1248,"change":753,"percent_change":317,"volume":1463,"transactions":9,"vwap":1248},"2025-11-11",29.09,{"date":1753,"open":1754,"high":1755,"low":1754,"close":1755,"change":344,"percent_change":985,"volume":1127,"transactions":9,"vwap":1755},"2025-11-10",28.86,29.01,{"date":1757,"open":1758,"high":1692,"low":1758,"close":1692,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1692},"2025-11-07",28.48,0.263,0.92,11700,{"date":1763,"open":1207,"high":1207,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":730,"transactions":9,"vwap":1765},"2025-11-06",28.56,28.617,-0.172,-0.6,{"date":1769,"open":1770,"high":1771,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1736,"transactions":9,"vwap":1771},"2025-11-05",28.67,28.789,0.249,0.87,{"date":1775,"open":1693,"high":1693,"low":1776,"close":1777,"change":1462,"percent_change":421,"volume":862,"transactions":9,"vwap":1777},"2025-11-04",28.53,28.54,{"date":1779,"open":1206,"high":1780,"low":1206,"close":1781,"change":993,"percent_change":1396,"volume":1133,"transactions":9,"vwap":1781},"2025-11-03",28.79,28.77,{"date":1783,"open":1215,"high":1683,"low":1781,"close":1784,"change":927,"percent_change":763,"volume":1785,"transactions":9,"vwap":1784},"2025-10-31",28.9,7700,{"date":1787,"open":1788,"high":1789,"low":1754,"close":1790,"change":1005,"percent_change":21,"volume":904,"transactions":9,"vwap":1790},"2025-10-30",29.02,29.1,28.87,{"date":1792,"open":1793,"high":1739,"low":1794,"close":1794,"change":1795,"percent_change":1796,"volume":815,"transactions":9,"vwap":1794},"2025-10-29",29.142,28.917,-0.303,-1.04,{"date":1798,"open":1233,"high":1799,"low":1233,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-10-28",29.35,29.22,-0.207,-0.7,27400,{"date":1805,"open":1246,"high":1664,"low":1799,"close":1806,"change":972,"percent_change":1807,"volume":1140,"transactions":9,"vwap":1806},"2025-10-27",29.427,0.5,{"date":1809,"open":1810,"high":1810,"low":1811,"close":1811,"change":1586,"percent_change":260,"volume":1812,"transactions":9,"vwap":1811},"2025-10-24",29.38,29.28,6600,{"date":1814,"open":1815,"high":1816,"low":1205,"close":1817,"change":1818,"percent_change":796,"volume":1819,"transactions":9,"vwap":1817},"2025-10-23",29.07,29.18,29.16,0.113,7800,{"date":1821,"open":1248,"high":1248,"low":1822,"close":1823,"change":574,"percent_change":249,"volume":840,"transactions":9,"vwap":1823},"2025-10-22",28.96,29.047001,{"date":1825,"open":1684,"high":1826,"low":1233,"close":1827,"change":1828,"percent_change":651,"volume":1568,"transactions":9,"vwap":1827},"2025-10-21",29.24,29.227,0.167,{"date":1830,"open":1784,"high":1789,"low":1784,"close":1831,"change":920,"percent_change":735,"volume":1832,"transactions":9,"vwap":1831},"2025-10-20",29.059999,55800,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1780,"change":1838,"percent_change":1303,"volume":1839,"transactions":9,"vwap":1780},"2025-10-17",28.669,28.831,28.65,0.159,82000,{"date":1841,"open":1790,"high":1784,"low":1842,"close":1843,"change":1844,"percent_change":1042,"volume":1845,"transactions":9,"vwap":1843},"2025-10-16",28.61,28.631,-0.244,16600,{"date":1847,"open":1848,"high":1848,"low":1780,"close":1849,"change":1850,"percent_change":201,"volume":1346,"transactions":9,"vwap":1849},"2025-10-15",29.028,28.875,0.115,{"date":1852,"open":1853,"high":1854,"low":1853,"close":1855,"change":298,"percent_change":87,"volume":1209,"transactions":9,"vwap":1855},"2025-10-14",28.52,28.89,28.76,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1711,"change":1759,"percent_change":1861,"volume":888,"transactions":9,"vwap":1711},"2025-10-13",28.46,28.57,28.44,0.93,{"date":1863,"open":1734,"high":1734,"low":1864,"close":1864,"change":1865,"percent_change":1866,"volume":944,"transactions":9,"vwap":1864},"2025-10-10",28.237,-0.683,-2.36,{"date":1868,"open":1221,"high":1221,"low":1784,"close":1869,"change":1870,"percent_change":94,"volume":758,"transactions":9,"vwap":1869},"2025-10-09",28.92,-0.224,{"date":1872,"open":1817,"high":1800,"low":1873,"close":1873,"change":1874,"percent_change":729,"volume":1716,"transactions":9,"vwap":1873},"2025-10-08",29.144,0.094,{"date":1876,"open":1877,"high":1877,"low":1878,"close":1879,"change":1006,"percent_change":229,"volume":1640,"transactions":9,"vwap":1879},"2025-10-07",29.17,29.0090008,29.049999,{"date":1881,"open":1233,"high":1740,"low":1248,"close":1233,"change":1882,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1233},"2025-10-06",0,3800,{"date":1885,"open":1740,"high":1886,"low":1233,"close":1233,"change":1586,"percent_change":260,"volume":944,"transactions":9,"vwap":1233},"2025-10-03",29.34,{"date":1888,"open":1831,"high":1889,"low":1734,"close":1889,"change":763,"percent_change":1468,"volume":1890,"transactions":9,"vwap":1889},"2025-10-02",29.08,14100,{"date":1892,"open":1790,"high":1893,"low":1894,"close":1198,"change":1350,"percent_change":814,"volume":1895,"transactions":9,"vwap":1198},"2025-10-01",28.99,28.827,20700,{"date":1897,"open":1898,"high":1784,"low":1899,"close":1784,"change":1695,"percent_change":912,"volume":1900,"transactions":9,"vwap":1784},"2025-09-30",28.85,28.683,63100,{"date":1902,"open":1726,"high":1691,"low":1903,"close":1904,"change":1596,"percent_change":1646,"volume":1905,"transactions":9,"vwap":1904},"2025-09-29",28.681,28.769,31300,{"date":1907,"open":1908,"high":1909,"low":1908,"close":1910,"change":934,"percent_change":353,"volume":1911,"transactions":9,"vwap":1910},"2025-09-26",28.49,28.68,28.674,18800,{"date":1913,"open":1914,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":513,"volume":921,"transactions":9,"vwap":1916},"2025-09-25",28.51,28.35,28.4,-0.263,{"date":1919,"open":1781,"high":1214,"low":1706,"close":1920,"change":803,"percent_change":438,"volume":1237,"transactions":9,"vwap":1920},"2025-09-24",28.663,{"date":1922,"open":1204,"high":1204,"low":1923,"close":1781,"change":1924,"percent_change":728,"volume":1925,"transactions":9,"vwap":1781},"2025-09-23",28.72,0.031,20500,{"date":1927,"open":1928,"high":1699,"low":1928,"close":1929,"change":1434,"percent_change":1101,"volume":1930,"transactions":9,"vwap":1929},"2025-09-22",28.643,28.739,29400,{"date":1932,"open":1754,"high":1754,"low":1754,"close":1754,"change":706,"percent_change":156,"volume":1933,"transactions":9,"vwap":1754},"2025-09-19",100,{"date":1935,"open":1936,"high":1755,"low":1784,"close":1204,"change":1937,"percent_change":943,"volume":748,"transactions":9,"vwap":1204},"2025-09-18",28.95,0.23,{"date":1939,"open":1940,"high":1941,"low":1770,"close":1206,"change":1942,"percent_change":1428,"volume":1133,"transactions":9,"vwap":1206},"2025-09-17",28.69,28.817,0.063,{"date":1944,"open":1699,"high":1699,"low":1859,"close":1945,"change":803,"percent_change":438,"volume":754,"transactions":9,"vwap":1945},"2025-09-16",28.637,{"date":1947,"open":1948,"high":1898,"low":1949,"close":1949,"change":1950,"percent_change":1296,"volume":811,"transactions":9,"vwap":1949},"2025-09-15",28.837,28.744,-0.079,{"date":1952,"open":1215,"high":1953,"low":1215,"close":1953,"change":1954,"percent_change":1802,"volume":1723,"transactions":9,"vwap":1953},"2025-09-12",28.823,-0.202,{"date":1956,"open":1957,"high":1958,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-09-11",28.94,29.025,0.495,1.74,400,{"date":1963,"open":1726,"high":1726,"low":1711,"close":1776,"change":1722,"percent_change":887,"volume":1703,"transactions":9,"vwap":1776},"2025-09-10",{"date":1965,"open":1923,"high":1923,"low":1859,"close":1966,"change":120,"percent_change":1101,"volume":174,"transactions":9,"vwap":1966},"2025-09-09",28.58,{"date":1968,"open":1909,"high":1206,"low":1969,"close":1206,"change":1970,"percent_change":619,"volume":1140,"transactions":9,"vwap":1206},"2025-09-08",28.59,0.007,{"date":1972,"open":1693,"high":1973,"low":1693,"close":1973,"change":1974,"percent_change":71,"volume":1961,"transactions":9,"vwap":1973},"2025-09-05",28.693,0.021,{"date":1976,"open":1711,"high":1977,"low":1758,"close":1977,"change":1978,"percent_change":1543,"volume":1456,"transactions":9,"vwap":1977},"2025-09-04",28.672,0.235,{"date":1980,"open":1915,"high":1981,"low":1982,"close":1981,"change":1048,"percent_change":221,"volume":1983,"transactions":9,"vwap":1981},"2025-09-03",28.437,28.34,900,{"date":1985,"open":1720,"high":1720,"low":1986,"close":1727,"change":1095,"percent_change":52,"volume":1073,"transactions":9,"vwap":1727},"2025-09-02",28.24,{"date":1988,"open":1909,"high":1909,"low":1989,"close":1842,"change":992,"percent_change":1006,"volume":1716,"transactions":9,"vwap":1842},"2025-08-29",28.521,{"date":1991,"open":1992,"high":1992,"low":1993,"close":1994,"change":1721,"percent_change":1722,"volume":811,"transactions":9,"vwap":1994},"2025-08-28",28.66,28.55,28.653,{"date":1996,"open":1776,"high":1997,"low":1776,"close":1997,"change":1850,"percent_change":201,"volume":1050,"transactions":9,"vwap":1997},"2025-08-27",28.666,{"date":1999,"open":1776,"high":2000,"low":1853,"close":2000,"change":1974,"percent_change":71,"volume":1568,"transactions":9,"vwap":2000},"2025-08-26",28.551,{"date":2002,"open":1770,"high":1770,"low":1853,"close":1776,"change":2003,"percent_change":80,"volume":2004,"transactions":9,"vwap":1776},"2025-08-25",-0.227,17000,{"date":2006,"open":1711,"high":1207,"low":1711,"close":2007,"change":1303,"percent_change":2008,"volume":986,"transactions":9,"vwap":2007},"2025-08-22",28.757,1.99,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":803,"percent_change":2015,"volume":1140,"transactions":9,"vwap":2014},"2025-08-21",28.201,28.25,28.174,28.197,-0.38,{"date":2017,"open":2018,"high":2019,"low":2018,"close":2019,"change":1721,"percent_change":1722,"volume":1102,"transactions":9,"vwap":2019},"2025-08-20",28.28,28.304,{"date":2021,"open":2012,"high":2022,"low":2012,"close":2022,"change":2023,"percent_change":2024,"volume":1581,"transactions":9,"vwap":2022},"2025-08-19",28.317,0.123,0.44,{"date":2026,"open":2027,"high":2027,"low":2028,"close":2028,"change":1184,"percent_change":1428,"volume":174,"transactions":9,"vwap":2028},"2025-08-18",28.2,28.194,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2033,"change":2034,"percent_change":1580,"volume":1723,"transactions":9,"vwap":2033},"2025-08-15",28.14,28.17,28.133,-0.092,{"date":2036,"open":2037,"high":2037,"low":2037,"close":2037,"change":2038,"percent_change":229,"volume":1723,"transactions":9,"vwap":2037},"2025-08-14",28.225,-0.145,{"date":2040,"open":2041,"high":2042,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":888,"transactions":9,"vwap":2042},"2025-08-13",28.07,28.37,0.478,1.71,{"date":2046,"open":2047,"high":2048,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":1346,"transactions":9,"vwap":2048},"2025-08-12",27.639,27.892,0.372,1.35,{"date":2052,"open":2053,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":1580,"volume":1079,"transactions":9,"vwap":2055},"2025-08-11",27.71,27.51,27.52,-0.091,{"date":2058,"open":2059,"high":2060,"low":2059,"close":2061,"change":894,"percent_change":1132,"volume":1170,"transactions":9,"vwap":2061},"2025-08-08",27.54,27.65,27.611,{"date":2063,"open":2064,"high":2065,"low":2064,"close":2065,"change":1005,"percent_change":887,"volume":1086,"transactions":9,"vwap":2065},"2025-08-07",27.43,27.467,{"date":2067,"open":2068,"high":2069,"low":2068,"close":2069,"change":1434,"percent_change":269,"volume":1736,"transactions":9,"vwap":2069},"2025-08-06",27.5,27.514,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2074,"change":2075,"percent_change":21,"volume":1556,"transactions":9,"vwap":2074},"2025-08-05",27.645,27.7,27.635,-0.045,{"date":2077,"open":2078,"high":2079,"low":2078,"close":2079,"change":787,"percent_change":2080,"volume":1086,"transactions":9,"vwap":2079},"2025-08-04",27.57,27.68,1.1,{"date":2082,"open":2083,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-08-01",27.58,27.251,27.38,-0.316,-1.14,4400,{"date":2090,"open":2091,"high":2091,"low":2092,"close":2092,"change":2093,"percent_change":2094,"volume":1723,"transactions":9,"vwap":2092},"2025-07-31",28,27.696,-0.281,-1,{"date":2096,"open":2027,"high":2027,"low":2097,"close":2097,"change":2098,"percent_change":2099,"volume":1556,"transactions":9,"vwap":2097},"2025-07-30",27.977,-0.233,-0.83,{"date":2101,"open":1982,"high":1982,"low":2102,"close":2102,"change":2103,"percent_change":706,"volume":1607,"transactions":9,"vwap":2102},"2025-07-29",28.21,-0.021,{"date":2105,"open":1915,"high":1915,"low":2106,"close":2106,"change":2107,"percent_change":1767,"volume":1133,"transactions":9,"vwap":2106},"2025-07-28",28.231,-0.171,{"date":2109,"open":2110,"high":2111,"low":2110,"close":2111,"change":1828,"percent_change":952,"volume":1086,"transactions":9,"vwap":2111},"2025-07-25",28.26,28.402,{"date":2113,"open":2114,"high":2115,"low":2102,"close":2116,"change":2117,"percent_change":269,"volume":1640,"transactions":9,"vwap":2116},"2025-07-24",28.284,28.3,28.235,-0.124,{"date":2119,"open":2115,"high":2120,"low":2115,"close":2120,"change":2121,"percent_change":2122,"volume":1723,"transactions":9,"vwap":2120},"2025-07-23",28.359,0.229,0.81,{"date":2124,"open":2125,"high":2126,"low":2125,"close":2126,"change":201,"percent_change":2127,"volume":1346,"transactions":9,"vwap":2126},"2025-07-22",27.9,28.13,1.44,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2132,"change":2133,"percent_change":1462,"volume":1086,"transactions":9,"vwap":2132},"2025-07-21",27.885,27.92,27.73,-0.064,{"date":2135,"open":2136,"high":2137,"low":2136,"close":2137,"change":2138,"percent_change":2139,"volume":1961,"transactions":9,"vwap":2137},"2025-07-18",27.76,27.794,-0.023,-0.08,{"date":2141,"open":2142,"high":2143,"low":2142,"close":2143,"change":2144,"percent_change":603,"volume":1581,"transactions":9,"vwap":2143},"2025-07-17",27.67,27.817,0.197,{"date":2146,"open":2147,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":2024,"volume":1050,"transactions":9,"vwap":2149},"2025-07-16",27.63,27.45,27.62,0.121,{"date":2152,"open":2153,"high":2153,"low":2154,"close":2154,"change":2155,"percent_change":2156,"volume":1086,"transactions":9,"vwap":2154},"2025-07-15",27.8,27.499,-0.354,-1.27,{"date":2158,"open":2159,"high":2160,"low":2159,"close":2160,"change":2161,"percent_change":1065,"volume":1736,"transactions":9,"vwap":2160},"2025-07-14",27.81,27.853,0.003,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2166,"change":45,"percent_change":2167,"volume":174,"transactions":9,"vwap":2166},"2025-07-11",27.86,27.87,27.85,-0.75,{"date":2169,"open":2170,"high":2032,"low":2170,"close":2170,"change":1191,"percent_change":651,"volume":1050,"transactions":9,"vwap":2170},"2025-07-10",28.059999,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2174,"change":1154,"percent_change":1269,"volume":1723,"transactions":9,"vwap":2174},"2025-07-09",27.89,27.902,27.88,{"date":2177,"open":2178,"high":2179,"low":2178,"close":2180,"change":2181,"percent_change":920,"volume":869,"transactions":9,"vwap":2180},"2025-07-08",27.84,27.93,27.854,0.074,{"date":2183,"open":2184,"high":2184,"low":2073,"close":2185,"change":2186,"percent_change":2187,"volume":1193,"transactions":9,"vwap":2185},"2025-07-07",28.040001,27.78,-0.254,-0.91,{"date":2189,"open":2170,"high":2170,"low":2190,"close":2191,"change":2192,"percent_change":774,"volume":1983,"transactions":9,"vwap":2191},"2025-07-03",28.01,28.034,0.118,{"date":2194,"open":2195,"high":2196,"low":2195,"close":2196,"change":454,"percent_change":1269,"volume":986,"transactions":9,"vwap":2196},"2025-07-02",27.72,27.916,{"date":2198,"open":2173,"high":2131,"low":2165,"close":2165,"change":1646,"percent_change":2199,"volume":1140,"transactions":9,"vwap":2165},"2025-07-01",1.2,{"date":2201,"open":2202,"high":2059,"low":2202,"close":2059,"change":2203,"percent_change":1415,"volume":1346,"transactions":9,"vwap":2059},"2025-06-30",27.4,0.164,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":344,"percent_change":211,"volume":833,"transactions":9,"vwap":2209},"2025-06-27",27.394,27.46,27.293,27.376,{"date":2211,"open":2212,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":603,"volume":1512,"transactions":9,"vwap":2214},"2025-06-26",27.28,27.15,27.246,0.193,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2220,"change":2221,"percent_change":52,"volume":1346,"transactions":9,"vwap":2220},"2025-06-25",27.059,27.103,27.052999,-0.181,{"date":2223,"open":2224,"high":2225,"low":2224,"close":2226,"change":2227,"percent_change":2080,"volume":1185,"transactions":9,"vwap":2226},"2025-06-24",27.115,27.24,27.234,0.296,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2231,"change":344,"percent_change":211,"volume":1346,"transactions":9,"vwap":2231},"2025-06-23",26.71,26.938,26.63,{"date":2234,"open":2235,"high":2235,"low":2235,"close":2235,"change":2236,"percent_change":2237,"volume":1933,"transactions":9,"vwap":2235},"2025-06-20",26.808,0.011,0.04,{"date":2239,"open":2240,"high":2240,"low":2241,"close":2241,"change":2242,"percent_change":71,"volume":1961,"transactions":9,"vwap":2241},"2025-06-18",26.89,26.797,0.018,{"date":2244,"open":2245,"high":2245,"low":2246,"close":2246,"change":2247,"percent_change":2187,"volume":1556,"transactions":9,"vwap":2246},"2025-06-17",26.98,26.779,-0.245,{"date":2249,"open":2250,"high":2251,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":1568,"transactions":9,"vwap":2251},"2025-06-16",27.01,27.024,0.358,1.34,{"date":2255,"open":2256,"high":2256,"low":2232,"close":2257,"change":2258,"percent_change":2259,"volume":1544,"transactions":9,"vwap":2257},"2025-06-13",26.92,26.666,-0.439,-1.62,{"date":2261,"open":2262,"high":2263,"low":2262,"close":2263,"change":2264,"percent_change":344,"volume":1716,"transactions":9,"vwap":2263},"2025-06-12",27.08,27.105,0.035,{"date":2266,"open":2267,"high":2267,"low":2268,"close":2269,"change":1434,"percent_change":1396,"volume":2270,"transactions":9,"vwap":2269},"2025-06-11",27.2,27.040001,27.07,800,{"date":2272,"open":2273,"high":2267,"low":2273,"close":2274,"change":2275,"percent_change":651,"volume":1086,"transactions":9,"vwap":2274},"2025-06-10",27.16,27.191,0.155,{"date":2277,"open":2278,"high":2278,"low":2278,"close":2278,"change":2279,"percent_change":564,"volume":1736,"transactions":9,"vwap":2278},"2025-06-09",27.035999,0.057,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2283,"change":2285,"percent_change":2286,"volume":1703,"transactions":9,"vwap":2283},"2025-06-06",26.97,26.979,26.95,0.291,1.09,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":993,"volume":1581,"transactions":9,"vwap":2292},"2025-06-05",26.76,26.84,26.64,26.688,-0.036,{"date":2295,"open":2296,"high":2296,"low":2296,"close":2296,"change":2297,"percent_change":144,"volume":1933,"transactions":9,"vwap":2296},"2025-06-04",26.724,-0.005,{"date":2299,"open":2300,"high":2300,"low":2300,"close":2300,"change":934,"percent_change":1442,"volume":1933,"transactions":9,"vwap":2300},"2025-06-03",26.729,{"date":2302,"open":2303,"high":2304,"low":2303,"close":2304,"change":1094,"percent_change":37,"volume":833,"transactions":9,"vwap":2304},"2025-06-02",26.25,26.455,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2308,"change":1561,"percent_change":670,"volume":1127,"transactions":9,"vwap":2308},"2025-05-30",26.4,26.514,26.36,{"date":2311,"open":2312,"high":2313,"low":2312,"close":2313,"change":902,"percent_change":796,"volume":1961,"transactions":9,"vwap":2313},"2025-05-29",26.51,26.542,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":1297,"volume":2321,"transactions":9,"vwap":2319},"2025-05-28",26.57,26.61,26.41,26.44,-0.234,207800,{"date":2323,"open":2324,"high":2325,"low":2324,"close":2325,"change":2326,"percent_change":2327,"volume":1050,"transactions":9,"vwap":2325},"2025-05-27",26.67,26.674,0.544,2.08,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":2335,"volume":174,"transactions":9,"vwap":2333},"2025-05-23",26.01,26.15,25.98,26.13,-0.149,-0.57,{"date":2337,"open":2338,"high":2318,"low":2338,"close":2339,"change":2340,"percent_change":887,"volume":736,"transactions":9,"vwap":2339},"2025-05-22",26.206,26.279,-0.044,{"date":2342,"open":2319,"high":2343,"low":2344,"close":2344,"change":2345,"percent_change":2346,"volume":1544,"transactions":9,"vwap":2344},"2025-05-21",26.49,26.323,-0.582,-2.16,{"date":2348,"open":2349,"high":2349,"low":2350,"close":2350,"change":2351,"percent_change":1652,"volume":1933,"transactions":9,"vwap":2350},"2025-05-20",27,26.905,-0.055,{"date":2353,"open":2354,"high":2282,"low":2256,"close":2355,"change":2356,"percent_change":927,"volume":2357,"transactions":9,"vwap":2355},"2025-05-19",26.951,26.96,0.008,13600,{"date":2359,"open":2289,"high":2360,"low":2289,"close":2360,"change":2361,"percent_change":2362,"volume":2270,"transactions":9,"vwap":2360},"2025-05-16",26.952,0.312,1.17,{"date":2364,"open":2307,"high":2291,"low":2307,"close":2291,"change":2365,"percent_change":2366,"volume":1961,"transactions":9,"vwap":2291},"2025-05-15",0.199,0.75,{"date":2368,"open":2319,"high":2369,"low":2319,"close":2369,"change":2370,"percent_change":1042,"volume":1933,"transactions":9,"vwap":2369},"2025-05-14",26.441,-0.228,{"date":2372,"open":2373,"high":2374,"low":2291,"close":2375,"change":1401,"percent_change":814,"volume":1243,"transactions":9,"vwap":2375},"2025-05-13",26.65,26.74,26.669,{"date":2377,"open":2378,"high":2317,"low":2378,"close":2379,"change":2380,"percent_change":2381,"volume":1147,"transactions":9,"vwap":2379},"2025-05-12",26.45,26.594,0.818,3.17,{"date":2383,"open":2384,"high":2384,"low":2385,"close":2386,"change":2133,"percent_change":161,"volume":1185,"transactions":9,"vwap":2386},"2025-05-09",25.83,25.77,25.776,{"date":2388,"open":2389,"high":2390,"low":2389,"close":2391,"change":2392,"percent_change":1861,"volume":1723,"transactions":9,"vwap":2391},"2025-05-08",25.8,25.99,25.84,0.237,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2396,"change":2398,"percent_change":2399,"volume":986,"transactions":9,"vwap":2396},"2025-05-07",25.58,25.603,25.53,0.201,0.79,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":166,"volume":1703,"transactions":9,"vwap":2405},"2025-05-06",25.42,25.5,25.36,25.402,-0.177,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2411,"change":2412,"percent_change":362,"volume":1544,"transactions":9,"vwap":2411},"2025-05-05",25.64,25.69,25.579,-0.071,{"date":2414,"open":2415,"high":2410,"low":2415,"close":2416,"change":2417,"percent_change":2418,"volume":1243,"transactions":9,"vwap":2416},"2025-05-02",25.47,25.65,0.398,1.58,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2423,"change":2424,"percent_change":706,"volume":815,"transactions":9,"vwap":2423},"2025-05-01",25.4,25.41,25.252,-0.017,{"date":2426,"open":2427,"high":2428,"low":176,"close":2428,"change":2429,"percent_change":774,"volume":904,"transactions":9,"vwap":2428},"2025-04-30",24.92,25.269,0.105,{"date":2431,"open":2432,"high":2433,"low":2432,"close":2434,"change":2435,"percent_change":1807,"volume":862,"transactions":9,"vwap":2434},"2025-04-29",24.98,25.187,25.164,0.124,{"date":2437,"open":2438,"high":2438,"low":2439,"close":2440,"change":1407,"percent_change":298,"volume":1185,"transactions":9,"vwap":2440},"2025-04-28",25.1,24.85,25.040001,{"date":180,"open":2442,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":827,"volume":960,"transactions":9,"vwap":2444},25,24.919,24.975,-0.025]