[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RVER":3,"homepage-market-summary":29,"stock-historical-RVER":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RVER","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},"Trenchless Fund ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.3948,0.5268,"Annual",{"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},37.7686,37.49,37.385,37.926,-0.1574,-0.42,2853.408657,39.45,26.341,12677.919314135457,87.2,631,{"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},25.93,10825,3951057.747848,41.24,"2025-04-25",[182,185,195,205,215,225,233,241,251,261,271,280,290,301,312,321,331,341,351,362,370,379,389,396,407,416,426,435,443,452,460,470,480,488,497,507,516,525,532,540,548,557,567,577,587,596,604,614,623,633,642,653,663,672,681,691,700,708,718,728,737,748,758,766,773,781,787,795,803,811,819,827,832,839,846,852,861,867,874,881,887,894,903,909,916,925,933,941,949,955,960,967,976,985,990,997,1003,1010,1019,1027,1035,1042,1050,1056,1063,1071,1078,1085,1090,1097,1103,1111,1118,1125,1132,1137,1145,1151,1159,1164,1172,1177,1184,1191,1198,1205,1212,1219,1226,1233,1240,1246,1254,1260,1265,1271,1279,1287,1294,1300,1307,1315,1322,1328,1334,1340,1348,1355,1361,1367,1374,1381,1387,1395,1403,1410,1416,1423,1429,1437,1443,1449,1456,1464,1472,1477,1482,1490,1498,1504,1510,1517,1523,1531,1537,1543,1548,1554,1560,1568,1573,1581,1589,1597,1605,1611,1619,1627,1635,1642,1650,1657,1663,1671,1677,1684,1687,1692,1698,1704,1708,1714,1720,1728,1734,1741,1749,1756,1764,1770,1776,1781,1786,1792,1799,1803,1809,1815,1823,1829,1834,1840,1845,1851,1859,1864,1866,1871,1880,1884,1888,1894,1898,1903,1912,1919,1926,1932,1937,1943,1949,1953,1959,1964,1969,1973,1982,1990,1997,2003,2009,2016,2021,2028,2033,2041,2047,2051,2057,2062,2069,2076,2082,2090,2097,2105,2111,2117,2124,2127,2131,2138,2143,2147,2150,2155,2161,2165,2169,2173,2177,2181,2185,2189,2194,2198,2203,2207,2212,2217,2221,2227,2232,2237,2243,2249,2255,2258,2263,2265,2271,2275,2280,2286,2289,2293,2299,2305,2312,2319,2324,2327,2333,2339,2344,2348,2353,2358,2361,2368,2371,2375,2381,2387,2392,2398,2402,2406,2412,2418,2425,2433,2436,2442,2449,2455,2460,2464,2470,2474,2477,2481,2485,2490,2495,2500,2507,2512,2517,2521,2528,2534,2540,2546,2553,2559,2566,2573,2580,2586,2592,2597,2602,2608,2615],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},39,37.5085,{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",37.8,38.035,37.7171,0.6156,1.65,1688.9087,36,37.9567,{"date":196,"open":197,"high":198,"low":197,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",37.105,37.4599,37.3104,0.2906,0.78,851.9397,33,37.292,{"date":206,"open":207,"high":208,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",37.14,37.24,37.0198,0.721,1.99,1338.8587,30,37.1568,{"date":216,"open":217,"high":218,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",36.41,36.52,36.2988,0.0037,0.01,510.8587,26,36.4095,{"date":226,"open":218,"high":218,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",36.2951,-0.1143,-0.31,5378.8857,31,36.4474,{"date":234,"open":217,"high":235,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":231,"vwap":240},"2026-09-29",36.55,36.4094,0.4223,1.17,648.8587,36.4234,{"date":242,"open":243,"high":244,"low":243,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-28",35.925,36.43,35.9871,-0.8729,-2.37,10046.8857,40,36.1928,{"date":252,"open":253,"high":254,"low":255,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-25",36.925,37.115,36.86,0.1505,0.41,1963.8587,34,36.9651,{"date":262,"open":235,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-24",36.74,36.29,36.7095,-0.3454,-0.93,2148.9399,62,36.5799,{"date":272,"open":273,"high":273,"low":274,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-23",37.91,37.0549,-0.8793,-2.32,322.8587,21,37.7645,{"date":281,"open":282,"high":283,"low":282,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",37.64,38.03,37.9342,0.4318,1.15,57916.0907,57,37.7541,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",37.44,37.59,37.43,37.5024,0.5324,1.44,34764.8587,148,37.4888,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-18",36.81,36.99,36.78,36.97,-0.2052,-0.55,36748.9837,70,36.8139,{"date":313,"open":314,"high":315,"low":314,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":269,"vwap":320},"2026-09-17",37.075,37.31,37.1752,1.2452,3.47,53275.4087,37.2002,{"date":322,"open":323,"high":244,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-16",36.4,35.685,35.93,-0.1301,-0.36,79801.5587,145,36.1877,{"date":332,"open":333,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-15",36.61,36.06,36.0601,-0.4118,-1.13,24221.091187,79,36.1249,{"date":342,"open":343,"high":344,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-14",36.62,36.66,36.4719,-0.8683,-2.33,1581.3007,38,36.5865,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-11",37.35,37.6399,37.32,37.3402,0.9224,2.53,3947.3007,47,37.3589,{"date":363,"open":364,"high":364,"low":365,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":213,"vwap":369},"2026-09-10",36.68,36.4178,-0.8595,-2.31,872.3007,36.583,{"date":371,"open":372,"high":372,"low":373,"close":374,"change":375,"percent_change":229,"volume":376,"transactions":377,"vwap":378},"2026-09-09",37.63,37.26,37.2773,-0.1151,1588.8007,41,37.344,{"date":380,"open":381,"high":382,"low":381,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-08",37.065,37.51,37.3924,0.7106,1.94,3350.8007,46,37.4102,{"date":390,"open":391,"high":391,"low":392,"close":392,"change":393,"percent_change":37,"volume":394,"transactions":259,"vwap":395},"2026-09-04",36.83,36.6818,-0.0791,182.5923,36.7644,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-03",35.95,36.84,35.77,36.7609,0.8509,2.37,4551.9465,49,36.4916,{"date":408,"open":409,"high":410,"low":411,"close":410,"change":412,"percent_change":413,"volume":414,"transactions":249,"vwap":415},"2026-09-02",35.565,35.91,35.56,0.6271,1.78,1525.9815,35.7923,{"date":417,"open":418,"high":419,"low":420,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-01",35.3601,35.55,35.2829,-0.6552,-1.82,1009.0875,42,35.4734,{"date":427,"open":428,"high":429,"low":428,"close":430,"change":431,"percent_change":120,"volume":432,"transactions":433,"vwap":434},"2026-08-31",35.73,36.02,35.9381,-0.0446,1179.9465,32,35.9042,{"date":436,"open":364,"high":364,"low":437,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-28",35.9827,-1.0573,-2.85,297.9465,28,36.4242,{"date":444,"open":445,"high":381,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-27",36.63,37.04,0.6939,1.91,8644.2415,54,37.0111,{"date":453,"open":454,"high":455,"low":456,"close":456,"change":457,"percent_change":22,"volume":458,"transactions":441,"vwap":459},"2026-08-26",36.525,36.65,36.3461,-0.1538,389.9185,36.5054,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":441,"vwap":469},"2026-08-25",36.2,36.5,36.1999,36.4999,0.7641,2.14,1342.919,36.3481,{"date":471,"open":472,"high":473,"low":472,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-24",35.735,35.86,35.7358,-0.6792,-1.87,1095.44967,35,35.8096,{"date":481,"open":218,"high":218,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":377,"vwap":487},"2026-08-21",36.38,36.415,0.4059,1.13,1301.5947,36.4212,{"date":489,"open":490,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":360,"vwap":496},"2026-08-20",36.35,35.9,36.0091,-0.3874,-1.06,4392.919,36.1166,{"date":498,"open":499,"high":500,"low":499,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-19",36.36,36.67,36.3965,0.3858,1.07,25187.919,88,36.5763,{"date":508,"open":509,"high":510,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":478,"vwap":515},"2026-08-18",36.16,36.17,36.0107,-0.9093,-2.46,1527.196,36.1664,{"date":517,"open":518,"high":519,"low":520,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":223,"vwap":524},"2026-08-17",36.98,37.085,36.92,-0.2884,-0.78,491.919,37.0081,{"date":526,"open":527,"high":527,"low":528,"close":528,"change":529,"percent_change":156,"volume":530,"transactions":223,"vwap":531},"2026-08-14",37.47,37.2084,-0.09,976.419,37.3164,{"date":533,"open":534,"high":382,"low":535,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":231,"vwap":539},"2026-08-13",37.41,37.2984,0.1498,0.4,574.919,37.4687,{"date":541,"open":542,"high":543,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":203,"vwap":547},"2026-08-12",36.9,37.1486,0.3206,0.87,3377.919,37.1097,{"date":549,"open":550,"high":551,"low":305,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":433,"vwap":556},"2026-08-11",36.89,37.01,36.828,-0.042,-0.11,2366.919,36.8867,{"date":558,"open":559,"high":560,"low":561,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-10",36.96,37.02,36.87,0.0858,0.23,2042.591944,50,36.9541,{"date":568,"open":569,"high":570,"low":569,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-07",36.57,36.79,36.7842,0.8873,2.47,3340.116,53,36.6768,{"date":578,"open":579,"high":580,"low":579,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-06",34.71,36.32,35.8969,-0.3012,-0.83,13431.825,104,35.9308,{"date":588,"open":589,"high":218,"low":590,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-05",36.405,36.1981,-0.0352,-0.1,3415.679251,83,36.3908,{"date":597,"open":472,"high":580,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":594,"vwap":603},"2026-08-04",35.43,36.2333,1.2293,3.51,6413.352,36.0145,{"date":605,"open":606,"high":607,"low":606,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-03",34.16,35.06,35.004,1.3348,3.96,4930.418239,80,34.8274,{"date":615,"open":616,"high":616,"low":617,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-31",34.15,33.6692,0.3192,0.96,1716.112,60,33.7741,{"date":624,"open":625,"high":626,"low":627,"close":626,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-30",32.41,33.35,32.4099,1.22,3.8,23246.8849,91,32.6954,{"date":634,"open":635,"high":636,"low":637,"close":637,"change":52,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-29",32.37,33.07,32.13,-2.01,3493.8179,59,32.4858,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-28",32.36,32.8,32.25,32.79,-0.53,-1.59,17195.7369,82,32.3696,{"date":654,"open":655,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-27",33.47,32.92,33.32,0.16,0.48,18252.8069,117,33.0568,{"date":664,"open":665,"high":666,"low":667,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":360,"vwap":671},"2026-07-24",33.385,33.825,33.16,-0.4527,-1.35,5378.9949,33.5173,{"date":673,"open":674,"high":674,"low":675,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-23",34.07,33.6127,-0.6841,-1.99,12321.3849,76,33.7166,{"date":682,"open":683,"high":684,"low":685,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-22",34.45,34.7,34.2968,0.0569,0.17,8639.3849,45,34.4601,{"date":692,"open":259,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":450,"vwap":699},"2026-07-21",34.24,33.94,34.2399,1.0416,3.14,4967.3849,34.1034,{"date":701,"open":702,"high":702,"low":703,"close":703,"change":704,"percent_change":583,"volume":705,"transactions":706,"vwap":707},"2026-07-20",33.585,33.1983,-0.277,3202.3849,85,33.3129,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":161,"volume":715,"transactions":716,"vwap":717},"2026-07-17",33.26,33.64,33.19,33.4753,-0.0838,17589.9949,126,33.3591,{"date":719,"open":720,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-16",33.88,33.435,33.5591,-1.2057,-3.47,28028.9154,111,33.5641,{"date":729,"open":598,"high":598,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-15",34.13,34.7648,-0.19,-0.54,5486.4574,51,34.6627,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-14",34.93,35.15,34.9299,34.9548,0.4766,1.38,8351.0842,65,35.0593,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":231,"vwap":757},"2026-07-13",34.76,34.95,34.4,34.4782,-0.8618,-2.44,771.9102,34.6018,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":732,"volume":765,"transactions":9,"vwap":763},"2026-07-10",35.54,35.64,35.17,35.34,-0.069,4100,{"date":767,"open":768,"high":411,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-09",34.86,35.409,0.984,2.86,4800,{"date":774,"open":752,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-08",34.52,34.35,34.425,0.063,0.18,1600,{"date":782,"open":783,"high":783,"low":783,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-07",34.362,-0.442,-1.27,200,{"date":788,"open":789,"high":790,"low":791,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-06",34.91,35.11,34.804,0.254,0.74,8300,{"date":796,"open":797,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-02",35.33,34.19,34.55,-0.402,-1.15,1300,{"date":804,"open":478,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-01",35.245,34.935,34.952,-0.018,-0.05,2600,{"date":812,"open":813,"high":814,"low":684,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-30",34.84,34.98,34.97,0.341,0.98,7000,{"date":820,"open":821,"high":750,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-29",34.36,34.125,34.629,0.279,0.81,31200,{"date":828,"open":259,"high":829,"low":259,"close":776,"change":257,"percent_change":830,"volume":831,"transactions":9,"vwap":776},"2026-06-26",34.48,1.21,1800,{"date":833,"open":834,"high":730,"low":835,"close":694,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":694},"2026-06-25",33.89,33.81,-0.195,-0.57,49000,{"date":840,"open":841,"high":842,"low":843,"close":843,"change":844,"percent_change":94,"volume":845,"transactions":9,"vwap":843},"2026-06-24",34.28,34.61,34.135,-0.265,600,{"date":847,"open":848,"high":579,"low":752,"close":752,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":752},"2026-06-23",34.47,-0.62,-1.77,7700,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-22",35.37,35.395,34.968,35.02,-0.179,-0.51,23600,{"date":862,"open":863,"high":863,"low":864,"close":864,"change":865,"percent_change":297,"volume":866,"transactions":9,"vwap":864},"2026-06-18",35.23,35.199,0.499,300,{"date":868,"open":869,"high":870,"low":684,"close":684,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":684},"2026-06-17",35.355,35.62,-0.43,-1.22,700,{"date":875,"open":876,"high":876,"low":877,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-16",35.635,35.13,-0.399,-1.12,1200,{"date":882,"open":419,"high":883,"low":884,"close":884,"change":885,"percent_change":886,"volume":802,"transactions":9,"vwap":884},"2026-06-15",35.63,35.529,0.722,2.07,{"date":888,"open":750,"high":889,"low":750,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-12",35.09,34.807,0.194,0.56,800,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-11",34.255,34.655,34.2,34.613,0.435,1.27,2500,{"date":904,"open":905,"high":905,"low":906,"close":906,"change":907,"percent_change":908,"volume":845,"transactions":9,"vwap":906},"2026-06-10",34.92,34.178,-0.577,-1.66,{"date":910,"open":797,"high":797,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-09",34.09,34.755,-0.38,-1.08,7200,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-08",35.27,35.4,35.12,35.135,0.208,0.6,10700,{"date":926,"open":927,"high":740,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-05",34.975,34.765,34.927,-1.653,-4.52,7100,{"date":934,"open":935,"high":570,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-04",36.47,36.42,36.58,-0.104,-0.28,18300,{"date":942,"open":943,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-03",37.4,36.551,36.684,-0.896,-2.38,31500,{"date":950,"open":24,"high":24,"low":294,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-02",37.58,0.93,2.54,5800,{"date":956,"open":957,"high":255,"low":958,"close":455,"change":413,"percent_change":959,"volume":851,"transactions":9,"vwap":455},"2026-06-01",35.87,35.715,5.1,{"date":961,"open":776,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":765,"transactions":9,"vwap":964},"2026-05-29",34.94,34.23,34.87,1.29,3.84,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-28",33.17,33.69,33.080002,33.58,0.926,2.84,3800,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-27",32.61,32.725,32.53,32.654,-0.284,-0.86,20900,{"date":986,"open":645,"high":203,"low":645,"close":987,"change":988,"percent_change":628,"volume":989,"transactions":9,"vwap":987},"2026-05-26",32.938,0.397,56600,{"date":991,"open":992,"high":993,"low":992,"close":994,"change":995,"percent_change":996,"volume":845,"transactions":9,"vwap":994},"2026-05-22",32.44,32.66,32.541,0.53,1.66,{"date":998,"open":999,"high":1000,"low":999,"close":1001,"change":1002,"percent_change":149,"volume":893,"transactions":9,"vwap":1001},"2026-05-21",31.85,32.12,32.011002,-0.111,{"date":1004,"open":1005,"high":625,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":174,"transactions":9,"vwap":1007},"2026-05-20",31.855,31.78,32.122,0.542,1.72,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-19",31.59,31.745,31.39,31.58,-0.266,-0.84,900,{"date":1020,"open":1021,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-18",32.07,31.56,31.846,0.141,0.44,2800,{"date":1028,"open":1029,"high":1030,"low":1029,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-15",31.61,32.030998,31.705,-0.594,-1.84,1900,{"date":1036,"open":999,"high":1037,"low":999,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-14",32.48,32.299,0.692,2.19,3400,{"date":1043,"open":1044,"high":1045,"low":1044,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-13",31.13,31.71,31.607,0.447,1.43,4000,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":836,"percent_change":849,"volume":780,"transactions":9,"vwap":1055},"2026-05-12",31.11,31.25,30.91,31.16,{"date":1057,"open":1052,"high":1058,"low":1052,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-11",31.64,31.355,0.161,0.52,2000,{"date":1064,"open":1065,"high":1066,"low":1065,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-08",30.75,31.195,31.194,0.576,1.88,2100,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1075,"change":1076,"percent_change":837,"volume":1077,"transactions":9,"vwap":1075},"2026-05-07",30.95,31.02,30.618,-0.176,500,{"date":1079,"open":1080,"high":1081,"low":1080,"close":1082,"change":1083,"percent_change":1084,"volume":880,"transactions":9,"vwap":1082},"2026-05-06",30.435,30.82,30.794,0.615,2.04,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1089,"change":779,"percent_change":923,"volume":802,"transactions":9,"vwap":1089},"2026-05-05",30.35,30.07,30.179,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1094,"change":1095,"percent_change":1096,"volume":1077,"transactions":9,"vwap":1094},"2026-05-04",29.98,30.15,29.999,0.175,0.59,{"date":1098,"open":1099,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":327,"volume":873,"transactions":9,"vwap":1101},"2026-05-01",30.09,29.79,29.824,-0.107,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":808,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-04-30",29.93,30.01,29.47,29.931,-0.06,1500,{"date":1112,"open":1113,"high":1113,"low":1114,"close":1115,"change":105,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-04-29",30.19,29.78,29.949,-1.58,22400,{"date":1119,"open":1120,"high":1120,"low":1121,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-28",30.63,30.429,-0.479,-1.55,1700,{"date":1126,"open":1127,"high":1073,"low":1128,"close":1129,"change":1130,"percent_change":1061,"volume":1131,"transactions":9,"vwap":1129},"2026-04-27",30.88,30.8,30.908,0.159,12800,{"date":1133,"open":1065,"high":1128,"low":1134,"close":1135,"change":1130,"percent_change":1061,"volume":1136,"transactions":9,"vwap":1135},"2026-04-24",30.4,30.749,5200,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-23",30.77,30.28,30.59,-0.843,-2.68,2700,{"date":1146,"open":1147,"high":1148,"low":1053,"close":1148,"change":1149,"percent_change":1150,"volume":780,"transactions":9,"vwap":1148},"2026-04-22",31.35,31.433,0.583,1.89,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-21",31.29,31.45,30.85,-0.16,-0.52,1400,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1162,"change":537,"percent_change":1163,"volume":831,"transactions":9,"vwap":1162},"2026-04-20",30.72,31.01,1.31,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":413,"volume":1171,"transactions":9,"vwap":1169},"2026-04-17",30.57,30.79,30.54,30.61,0.535,11700,{"date":1173,"open":1174,"high":1174,"low":1175,"close":1176,"change":1095,"percent_change":1096,"volume":1070,"transactions":9,"vwap":1176},"2026-04-16",30.23,29.87,30.075001,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1180,"change":1182,"percent_change":1183,"volume":1124,"transactions":9,"vwap":1180},"2026-04-15",29.67,29.9,29.56,0.784,2.69,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1069,"volume":873,"transactions":9,"vwap":1189},"2026-04-14",29.22,29.235,29.07,29.116,0.536,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1194,"change":1196,"percent_change":1197,"volume":1070,"transactions":9,"vwap":1194},"2026-04-13",27.79,28.58,27.775,0.841,3.03,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":914,"volume":1077,"transactions":9,"vwap":1203},"2026-04-10",27.71,27.85,27.61,27.739,-0.303,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":22,"volume":174,"transactions":9,"vwap":1210},"2026-04-09",27.86,28.045,27.81,28.042,-0.118,{"date":1213,"open":1214,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":780,"transactions":9,"vwap":1216},"2026-04-08",28.89,28.1,28.16,0.577,2.09,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1222,"change":1224,"percent_change":1225,"volume":802,"transactions":9,"vwap":1222},"2026-04-07",27.25,27.583,27.21,-0.047,-0.17,{"date":1227,"open":1228,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1049,"transactions":9,"vwap":1230},"2026-04-06",27.77,27.54,27.63,0.101,0.37,{"date":1234,"open":1235,"high":1236,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-02",27.13,27.529,0.036,0.13,8500,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1244,"change":71,"percent_change":1245,"volume":845,"transactions":9,"vwap":1244},"2026-04-01",27.5,27.69,27.493,0.26,{"date":1247,"open":1248,"high":1242,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-31",26.91,26.79,27.423,1.082,4.11,3600,{"date":1255,"open":1256,"high":1256,"low":25,"close":25,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":25},"2026-03-30",26.82,-0.116,-0.44,400,{"date":1261,"open":1262,"high":1262,"low":1263,"close":1263,"change":1264,"percent_change":439,"volume":1077,"transactions":9,"vwap":1263},"2026-03-27",26.6,26.457,-0.777,{"date":1266,"open":1267,"high":1267,"low":1267,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-26",27.234,-0.728,-2.6,100,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":174,"transactions":9,"vwap":1276},"2026-03-25",28.22,28.35,27.885,27.962,0.212,0.76,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1281,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1281},"2026-03-24",27.75,28.0060005,27.67,-0.91,-3.18,15100,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1291,"change":1292,"percent_change":1293,"volume":1018,"transactions":9,"vwap":1291},"2026-03-23",28.49,28.825,28.66,0.715,2.56,{"date":1295,"open":1296,"high":1273,"low":1297,"close":1297,"change":1298,"percent_change":1299,"volume":1077,"transactions":9,"vwap":1297},"2026-03-20",28.2,27.945,-0.715,-2.49,{"date":1301,"open":1302,"high":1303,"low":1302,"close":1291,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1291},"2026-03-19",28.26,28.665,0.058,0.2,1100,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-18",29.01,29.049999,28.602,-0.457,-1.57,37700,{"date":1316,"open":1317,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":257,"volume":1321,"transactions":9,"vwap":1319},"2026-03-17",29.35,29.02,29.059,0.119,50900,{"date":1323,"open":1324,"high":1324,"low":1325,"close":1325,"change":1326,"percent_change":1327,"volume":1018,"transactions":9,"vwap":1325},"2026-03-16",29.19,28.94,0.29,1.01,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":592,"percent_change":149,"volume":810,"transactions":9,"vwap":1333},"2026-03-13",29.09,29.14,28.59,28.65,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1338,"change":125,"percent_change":1339,"volume":810,"transactions":9,"vwap":1338},"2026-03-12",28.98,28.99,28.75,-1.98,{"date":1341,"open":1342,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-11",29.71,29.15,29.33,0.08,0.27,9200,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1352,"change":733,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-03-10",29.761,29.827,29.25,-1.81,19000,{"date":1356,"open":1357,"high":1358,"low":1357,"close":1100,"change":1359,"percent_change":1360,"volume":902,"transactions":9,"vwap":1100},"2026-03-09",29.215,29.83,0.205,0.69,{"date":1362,"open":1363,"high":1175,"low":1363,"close":1364,"change":149,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-03-06",29.55,29.585,-1.17,18400,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":619,"volume":1062,"transactions":9,"vwap":1372},"2026-03-05",29.92,30.18,29.699,29.935,0.285,{"date":1375,"open":1376,"high":1377,"low":1376,"close":1378,"change":1379,"percent_change":1380,"volume":1158,"transactions":9,"vwap":1378},"2026-03-04",29.54,29.75,29.65,0.369,1.26,{"date":1382,"open":1383,"high":1384,"low":1383,"close":1385,"change":1386,"percent_change":37,"volume":802,"transactions":9,"vwap":1385},"2026-03-03",28.48,29.59,29.281,-0.065,{"date":1388,"open":1389,"high":1390,"low":1389,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-02",28.955,29.5,29.346,0.186,0.64,22900,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":902,"transactions":9,"vwap":1400},"2026-02-27",29.040001,29.163,28.85,29.16,-0.425,-1.44,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1364,"change":1359,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1364},"2026-02-26",29.58,29.61,29.1,0.7,19800,{"date":1411,"open":1412,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":732,"volume":174,"transactions":9,"vwap":1414},"2026-02-25",29.89,29.36,29.38,-0.055,{"date":1417,"open":1400,"high":1376,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-02-24",28.95,29.435,0.806,2.82,8200,{"date":1424,"open":1425,"high":1426,"low":1425,"close":1427,"change":1428,"percent_change":276,"volume":873,"transactions":9,"vwap":1427},"2026-02-23",28.54,28.64,28.629,-0.68,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-02-20",29.52,29.707,29.309,-0.096,-0.33,3100,{"date":1438,"open":1331,"high":1439,"low":1331,"close":1440,"change":1441,"percent_change":144,"volume":1442,"transactions":9,"vwap":1440},"2026-02-19",29.411,29.405,-0.005,2900,{"date":1444,"open":1445,"high":1446,"low":1445,"close":1446,"change":1408,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-02-18",28.879,29.41,2.44,8800,{"date":1450,"open":1451,"high":1452,"low":1274,"close":1453,"change":45,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-02-17",28.6,28.91,28.71,-0.73,20800,{"date":1457,"open":1458,"high":1459,"low":1458,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-02-13",28.76,29.24,28.92,0.259,0.9,30900,{"date":1465,"open":1466,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-02-12",29.49,28.55,28.661,-0.749,-2.55,472000,{"date":1473,"open":1474,"high":1474,"low":1475,"close":1446,"change":529,"percent_change":229,"volume":1476,"transactions":9,"vwap":1446},"2026-02-11",29.68,29.13,442300,{"date":1478,"open":1479,"high":1480,"low":1390,"close":1390,"change":1481,"percent_change":1232,"volume":831,"transactions":9,"vwap":1390},"2026-02-10",29.82,29.873,0.11,{"date":1483,"open":1484,"high":1485,"low":1484,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-02-09",28.79,29.46,29.39,0.57,1.98,4600,{"date":1491,"open":1492,"high":1399,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-02-06",28.539,28.28,28.82,0.514,1.82,6700,{"date":1499,"open":1453,"high":1500,"low":1501,"close":1501,"change":1502,"percent_change":1503,"volume":831,"transactions":9,"vwap":1501},"2026-02-05",29,28.306,-1.294,-4.37,{"date":1505,"open":1506,"high":1092,"low":1344,"close":1507,"change":1508,"percent_change":1509,"volume":1489,"transactions":9,"vwap":1507},"2026-02-04",29.755,29.6,-0.49,-1.63,{"date":1511,"open":1081,"high":1512,"low":1513,"close":1099,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1099},"2026-02-03",30.92,29.84,-1.07,-3.43,16900,{"date":1518,"open":1519,"high":1519,"low":1055,"close":1055,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1055},"2026-02-02",31.49,-0.122,-0.39,5900,{"date":1524,"open":1525,"high":1058,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-01-30",31.5,31.23,31.282,-0.708,-2.21,14900,{"date":1532,"open":1533,"high":1533,"low":1525,"close":1534,"change":1535,"percent_change":1116,"volume":1536,"transactions":9,"vwap":1534},"2026-01-29",32.69,31.99,-0.514,39400,{"date":1538,"open":1539,"high":1539,"low":1540,"close":1540,"change":1541,"percent_change":1542,"volume":873,"transactions":9,"vwap":1540},"2026-01-28",32.76,32.504,-0.366,-1.11,{"date":1544,"open":656,"high":656,"low":1545,"close":1546,"change":1547,"percent_change":1284,"volume":1049,"transactions":9,"vwap":1546},"2026-01-27",32.54,32.87,-0.302,{"date":1549,"open":1550,"high":1550,"low":667,"close":1551,"change":1552,"percent_change":1553,"volume":1306,"transactions":9,"vwap":1551},"2026-01-26",33.2,33.172,0.012,0.04,{"date":1555,"open":1556,"high":1557,"low":667,"close":667,"change":1558,"percent_change":1559,"volume":1026,"transactions":9,"vwap":667},"2026-01-23",33.395,33.52,-0.155,-0.47,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1563,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1563},"2026-01-22",33.105,33.315,33.029999,0.897,2.77,2300,{"date":1569,"open":1570,"high":980,"low":1570,"close":1571,"change":1572,"percent_change":537,"volume":1442,"transactions":9,"vwap":1571},"2026-01-21",31.987,32.418,0.128,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1026,"transactions":9,"vwap":1578},"2026-01-20",32.35,32.91,32.26,32.29,-0.672,-2.04,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":619,"volume":1588,"transactions":9,"vwap":1586},"2026-01-16",33.02,33.229,32.93,32.962,0.313,3000,{"date":1590,"open":647,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-01-15",32.82,32.64,32.649,0.115,0.35,5400,{"date":1598,"open":1599,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-01-14",32.58,32.49,32.534,-0.387,-1.18,15400,{"date":1606,"open":970,"high":970,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1588,"transactions":9,"vwap":1608},"2026-01-13",32.89,32.921,-0.497,-1.49,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1345,"volume":1618,"transactions":9,"vwap":1616},"2026-01-12",33.3,33.46,33.165,33.418,0.028,6600,{"date":1620,"open":1621,"high":1622,"low":667,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-01-09",33.34,33.45,33.39,0.501,1.52,3900,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1345,"volume":1634,"transactions":9,"vwap":1632},"2026-01-08",32.84,33.09,32.73,32.889,0.027,10500,{"date":1636,"open":1637,"high":1637,"low":1533,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-01-07",33.18,32.862,-0.088,-0.27,24300,{"date":1643,"open":1644,"high":1645,"low":645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-01-06",32.816,33.060001,32.95,0.39,1.2,40900,{"date":1651,"open":1652,"high":1653,"low":1021,"close":1654,"change":830,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2026-01-05",32.099998,32.81,32.56,3.86,13100,{"date":1658,"open":1659,"high":1014,"low":1660,"close":1147,"change":1661,"percent_change":1662,"volume":915,"transactions":9,"vwap":1147},"2026-01-02",31.059999,31.049999,0.465,1.51,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2025-12-31",30.97,31.07,30.885,-0.279,-0.9,29900,{"date":1672,"open":1673,"high":1673,"low":1674,"close":1674,"change":1675,"percent_change":144,"volume":1676,"transactions":9,"vwap":1674},"2025-12-30",31.3,31.164,-0.006,6000,{"date":1678,"open":1679,"high":1679,"low":1666,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2025-12-29",31.33,31.17,-0.184,-0.59,6900,{"date":1685,"open":1686,"high":1686,"low":1686,"close":1686,"change":1434,"percent_change":229,"volume":1270,"transactions":9,"vwap":1686},"2025-12-26",31.354,{"date":1688,"open":1689,"high":1154,"low":1689,"close":1154,"change":1690,"percent_change":1691,"volume":975,"transactions":9,"vwap":1154},"2025-12-24",31.26,0.234,0.75,{"date":1693,"open":1694,"high":1679,"low":1695,"close":1696,"change":1392,"percent_change":923,"volume":1697,"transactions":9,"vwap":1696},"2025-12-23",31.32,31.2,31.216,13500,{"date":1699,"open":1659,"high":1659,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":794,"transactions":9,"vwap":1701},"2025-12-22",30.9,31.030001,0.15,0.49,{"date":1705,"open":1706,"high":1660,"low":1707,"close":1127,"change":563,"percent_change":1691,"volume":984,"transactions":9,"vwap":1127},"2025-12-19",30.83,30.78,{"date":1709,"open":1052,"high":1710,"low":1711,"close":1712,"change":1553,"percent_change":1238,"volume":1713,"transactions":9,"vwap":1712},"2025-12-18",31.12,30.615,30.65,27400,{"date":1715,"open":1716,"high":1680,"low":1169,"close":1169,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1169},"2025-12-17",30.96,-0.94,-2.98,38500,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":939,"volume":1727,"transactions":9,"vwap":1725},"2025-12-16",31.48,31.66,31.22,31.55,-0.089,79500,{"date":1729,"open":433,"high":433,"low":1029,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2025-12-15",31.639,-0.675,-2.09,69300,{"date":1735,"open":1533,"high":1736,"low":1737,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2025-12-12",32.7,32.314,-0.231,-0.71,70900,{"date":1742,"open":980,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2025-12-11",32.6,32.4,32.545,0.145,0.45,109900,{"date":1750,"open":1751,"high":980,"low":1752,"close":1744,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1744},"2025-12-10",32.114,32.049999,0.248,0.77,45900,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1703,"volume":1763,"transactions":9,"vwap":1761},"2025-12-09",31.98,32.23,31.9,32.152,0.157,48200,{"date":1765,"open":1766,"high":1766,"low":1767,"close":1767,"change":1768,"percent_change":1769,"volume":1144,"transactions":9,"vwap":1767},"2025-12-08",32.040001,31.995,-0.331,-1.02,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1774,"change":1775,"percent_change":221,"volume":893,"transactions":9,"vwap":1774},"2025-12-05",32.62,32.71,32.326,0.002,{"date":1777,"open":1778,"high":1778,"low":1779,"close":1779,"change":1780,"percent_change":1595,"volume":873,"transactions":9,"vwap":1779},"2025-12-04",32.52,32.324,0.112,{"date":1782,"open":1783,"high":1783,"low":1783,"close":1783,"change":1784,"percent_change":1785,"volume":1270,"transactions":9,"vwap":1783},"2025-12-03",32.212,-0.13,-0.4,{"date":1787,"open":1788,"high":1788,"low":1789,"close":1789,"change":1790,"percent_change":1156,"volume":1791,"transactions":9,"vwap":1789},"2025-12-02",32.65,32.342,-0.051,7500,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1796,"change":1797,"percent_change":1798,"volume":866,"transactions":9,"vwap":1796},"2025-12-01",32.45,32.47,32.393,-0.332,-1.01,{"date":1800,"open":980,"high":1539,"low":980,"close":979,"change":1801,"percent_change":1802,"volume":1018,"transactions":9,"vwap":979},"2025-11-28",0.339,1.05,{"date":1804,"open":1578,"high":1805,"low":1578,"close":1806,"change":537,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-11-26",32.46,32.386,1.25,3200,{"date":1810,"open":1811,"high":1766,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":831,"transactions":9,"vwap":1812},"2025-11-25",31.485,31.986,0.776,2.49,{"date":1816,"open":1817,"high":1818,"low":1817,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-11-24",30.64,31.28,31.21,0.765,2.51,9700,{"date":1824,"open":1825,"high":1712,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":174,"transactions":9,"vwap":1826},"2025-11-21",30.39,30.445,0.601,2.01,{"date":1830,"open":231,"high":1710,"low":1831,"close":1831,"change":1832,"percent_change":1833,"volume":1144,"transactions":9,"vwap":1831},"2025-11-20",29.844,-0.681,-2.23,{"date":1835,"open":1836,"high":1836,"low":1837,"close":1837,"change":1838,"percent_change":1839,"volume":786,"transactions":9,"vwap":1837},"2025-11-19",30.87,30.525,-0.298,-0.97,{"date":1841,"open":1842,"high":1842,"low":1842,"close":1842,"change":1843,"percent_change":1844,"volume":1270,"transactions":9,"vwap":1842},"2025-11-18",30.823,-0.091,-0.29,{"date":1846,"open":1014,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1313,"volume":880,"transactions":9,"vwap":1849},"2025-11-17",31.415,30.825,30.914,-0.494,{"date":1852,"open":1853,"high":1854,"low":1853,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-11-14",31.4,31.77,31.408,-0.275,-0.87,6300,{"date":1860,"open":1861,"high":1861,"low":1862,"close":1862,"change":1863,"percent_change":677,"volume":866,"transactions":9,"vwap":1862},"2025-11-13",32.22,31.683,-0.643,{"date":1865,"open":1743,"high":1743,"low":1774,"close":1774,"change":1784,"percent_change":1785,"volume":1259,"transactions":9,"vwap":1774},"2025-11-12",{"date":1867,"open":1861,"high":1868,"low":1861,"close":1869,"change":816,"percent_change":1870,"volume":1041,"transactions":9,"vwap":1869},"2025-11-11",32.5,32.456,1.06,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-11-10",32.14,32.257,32.080002,32.115,-0.021,-0.07,5300,{"date":1881,"open":999,"high":1873,"low":999,"close":1882,"change":1238,"percent_change":257,"volume":1883,"transactions":9,"vwap":1882},"2025-11-07",32.136,4200,{"date":1885,"open":1778,"high":1533,"low":1886,"close":1886,"change":1887,"percent_change":677,"volume":174,"transactions":9,"vwap":1886},"2025-11-06",32.0060005,-0.65,{"date":1889,"open":1890,"high":1891,"low":1795,"close":1892,"change":1893,"percent_change":1691,"volume":1077,"transactions":9,"vwap":1892},"2025-11-05",32.591,32.77,32.656,0.244,{"date":1895,"open":1896,"high":647,"low":1897,"close":1897,"change":80,"percent_change":947,"volume":873,"transactions":9,"vwap":1897},"2025-11-04",32.75,32.412,{"date":1899,"open":626,"high":1623,"low":1900,"close":1901,"change":1902,"percent_change":1487,"volume":802,"transactions":9,"vwap":1901},"2025-11-03",33.027,33.202,0.189,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-10-31",32.88,33.040001,32.83,33.013,0.623,1.92,25100,{"date":1913,"open":1743,"high":1914,"low":1915,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-10-30",32.851,32.39,-0.526,-1.6,11000,{"date":1920,"open":1921,"high":1921,"low":1922,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-10-29",33.41,32.916,-0.581,-1.73,6800,{"date":1927,"open":1928,"high":1928,"low":1929,"close":1929,"change":1930,"percent_change":1931,"volume":880,"transactions":9,"vwap":1929},"2025-10-28",33.75,33.497,-0.002,-0.01,{"date":1933,"open":655,"high":1934,"low":655,"close":1934,"change":1935,"percent_change":1936,"volume":845,"transactions":9,"vwap":1934},"2025-10-27",33.499,0.293,0.88,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1941,"change":1942,"percent_change":732,"volume":1062,"transactions":9,"vwap":1941},"2025-10-24",33.545,33.55,33.206,-0.064,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1946,"change":1948,"percent_change":1595,"volume":1026,"transactions":9,"vwap":1946},"2025-10-23",33.15,33.27,33.14,0.117,{"date":1950,"open":1951,"high":1951,"low":1951,"close":1951,"change":1521,"percent_change":1952,"volume":1270,"transactions":9,"vwap":1951},"2025-10-22",33.153,-1.16,{"date":1954,"open":1955,"high":972,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1077,"transactions":9,"vwap":1956},"2025-10-21",33.43,33.543,0.363,1.09,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1637,"change":1083,"percent_change":1150,"volume":1018,"transactions":9,"vwap":1637},"2025-10-20",33.0099983,33.237,33.0089989,{"date":1965,"open":1805,"high":1966,"low":1575,"close":1967,"change":1968,"percent_change":1857,"volume":1070,"transactions":9,"vwap":1967},"2025-10-17",32.59,32.565,-0.287,{"date":1970,"open":1557,"high":1557,"low":1971,"close":1971,"change":1972,"percent_change":785,"volume":866,"transactions":9,"vwap":1971},"2025-10-16",32.852,-0.421,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-10-15",33.49,33.562,33.25,33.273,-0.012,-0.04,12000,{"date":1983,"open":980,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-10-14",33.459,32.499,33.285,0.169,0.51,2200,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":996,"volume":1034,"transactions":9,"vwap":1995},"2025-10-13",32.9,33.12,32.859,33.116,0.54,{"date":1998,"open":1999,"high":1999,"low":2000,"close":2000,"change":2001,"percent_change":2002,"volume":1158,"transactions":9,"vwap":2000},"2025-10-10",34.02,32.576,-1.227,-3.63,{"date":2004,"open":2005,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":914,"volume":1124,"transactions":9,"vwap":2007},"2025-10-09",34.060001,33.77,33.803,-0.368,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":1163,"volume":1489,"transactions":9,"vwap":2014},"2025-10-08",33.949,34.181,33.83,34.171,0.441,{"date":2017,"open":2018,"high":2018,"low":1614,"close":2019,"change":2020,"percent_change":144,"volume":1253,"transactions":9,"vwap":2019},"2025-10-07",33.99,33.73,-0.008,{"date":2022,"open":970,"high":2023,"low":972,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-10-06",33.909,33.738,0.288,0.86,30000,{"date":2029,"open":1622,"high":972,"low":2030,"close":1622,"change":2031,"percent_change":1988,"volume":2032,"transactions":9,"vwap":1622},"2025-10-03",33.4,0.171,7400,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":1442,"transactions":9,"vwap":2038},"2025-10-02",33.242,33.29,33.11,33.279,0.083,0.25,{"date":2042,"open":1564,"high":1550,"low":1564,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-10-01",33.196,0.55,1.68,52300,{"date":2048,"open":1788,"high":1788,"low":2049,"close":2049,"change":2050,"percent_change":1225,"volume":866,"transactions":9,"vwap":2049},"2025-09-30",32.646,-0.057,{"date":2052,"open":2053,"high":2054,"low":2053,"close":2055,"change":2056,"percent_change":1061,"volume":174,"transactions":9,"vwap":2055},"2025-09-29",32.605,32.74,32.703,0.168,{"date":2058,"open":2059,"high":1545,"low":2059,"close":2060,"change":2061,"percent_change":995,"volume":1158,"transactions":9,"vwap":2060},"2025-09-26",32.43,32.535,0.172,{"date":2063,"open":2064,"high":2065,"low":646,"close":2066,"change":308,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-09-25",32.471,32.505,32.363,-1.67,4700,{"date":2070,"open":2071,"high":2071,"low":2072,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-09-24",33.151,32.913,-0.186,-0.56,34200,{"date":2077,"open":1557,"high":2078,"low":2079,"close":2079,"change":1541,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-09-23",33.54,33.098999,-1.09,34600,{"date":2083,"open":2084,"high":2085,"low":1614,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-09-22",33.488,33.57,33.465,-0.515,-1.52,141000,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2093,"change":2095,"percent_change":2096,"volume":1858,"transactions":9,"vwap":2093},"2025-09-19",33.79,33.98,33.65,0.206,0.61,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":1182,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-09-18",33.565,33.775,33.53,33.774,2.38,10600,{"date":2106,"open":2107,"high":1946,"low":645,"close":2108,"change":2109,"percent_change":1326,"volume":2110,"transactions":9,"vwap":2108},"2025-09-17",33.014999,32.99,0.096,4500,{"date":2112,"open":1992,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":1647,"volume":880,"transactions":9,"vwap":2115},"2025-09-16",32.939,32.63,32.894,0.129,{"date":2118,"open":2119,"high":656,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-09-15",32.318,32.765,0.315,0.97,3700,{"date":2125,"open":1794,"high":1794,"low":1794,"close":1794,"change":2126,"percent_change":871,"volume":1077,"transactions":9,"vwap":1794},"2025-09-12",-0.141,{"date":2128,"open":2129,"high":1631,"low":1890,"close":1890,"change":2130,"percent_change":1988,"volume":1306,"transactions":9,"vwap":1890},"2025-09-11",32.705,0.164,{"date":2132,"open":2133,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":583,"volume":2137,"transactions":9,"vwap":2135},"2025-09-10",32.685,32.369,32.427,-0.271,14600,{"date":2139,"open":1592,"high":647,"low":2140,"close":2141,"change":2142,"percent_change":161,"volume":1879,"transactions":9,"vwap":2141},"2025-09-09",32.55,32.698,-0.082,{"date":2144,"open":1736,"high":2145,"low":980,"close":2145,"change":658,"percent_change":1703,"volume":2146,"transactions":9,"vwap":2145},"2025-09-08",32.78,18800,{"date":2148,"open":635,"high":1772,"low":635,"close":1772,"change":308,"percent_change":908,"volume":2149,"transactions":9,"vwap":1772},"2025-09-05",9600,{"date":2151,"open":645,"high":969,"low":645,"close":969,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":969},"2025-09-04",0.456,1.39,12300,{"date":2156,"open":980,"high":1539,"low":980,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-09-03",32.714,0.559,1.74,5100,{"date":2162,"open":1021,"high":2163,"low":1021,"close":2163,"change":2164,"percent_change":1682,"volume":1306,"transactions":9,"vwap":2163},"2025-09-02",32.155,-0.192,{"date":2166,"open":1578,"high":1744,"low":1578,"close":2167,"change":2168,"percent_change":494,"volume":1306,"transactions":9,"vwap":2167},"2025-08-29",32.347,-0.347,{"date":2170,"open":1966,"high":1773,"low":1966,"close":2171,"change":2172,"percent_change":1393,"volume":174,"transactions":9,"vwap":2171},"2025-08-28",32.694,0.209,{"date":2174,"open":1745,"high":1654,"low":2175,"close":2175,"change":2176,"percent_change":1747,"volume":1158,"transactions":9,"vwap":2175},"2025-08-27",32.485,0.144,{"date":2178,"open":646,"high":2179,"low":646,"close":2179,"change":2180,"percent_change":1931,"volume":893,"transactions":9,"vwap":2179},"2025-08-26",32.341,-0.003,{"date":2182,"open":1772,"high":1772,"low":2183,"close":2183,"change":2184,"percent_change":1682,"volume":1883,"transactions":9,"vwap":2183},"2025-08-25",32.344,-0.191,{"date":2186,"open":1760,"high":1654,"low":1760,"close":2060,"change":2187,"percent_change":2188,"volume":1808,"transactions":9,"vwap":2060},"2025-08-22",0.967,3.06,{"date":2190,"open":1015,"high":2191,"low":2192,"close":2192,"change":221,"percent_change":2193,"volume":1306,"transactions":9,"vwap":2192},"2025-08-21",31.62,31.568,0.03,{"date":2195,"open":1154,"high":1029,"low":1154,"close":2196,"change":871,"percent_change":2197,"volume":893,"transactions":9,"vwap":2196},"2025-08-20",31.558,-1.34,{"date":2199,"open":1794,"high":1794,"low":2200,"close":2200,"change":2201,"percent_change":2202,"volume":1436,"transactions":9,"vwap":2200},"2025-08-19",31.988,-0.224,-0.7,{"date":2204,"open":2205,"high":1578,"low":2205,"close":1783,"change":1661,"percent_change":2206,"volume":1124,"transactions":9,"vwap":1783},"2025-08-18",31.95,1.46,{"date":2208,"open":2209,"high":999,"low":1012,"close":2210,"change":1703,"percent_change":2211,"volume":1034,"transactions":9,"vwap":2210},"2025-08-15",31.63,31.747,1.57,{"date":2213,"open":2214,"high":1689,"low":1666,"close":2215,"change":2216,"percent_change":1640,"volume":1306,"transactions":9,"vwap":2215},"2025-08-14",31.1,31.257,-0.084,{"date":2218,"open":2219,"high":2220,"low":2219,"close":2220,"change":1060,"percent_change":1061,"volume":1026,"transactions":9,"vwap":2220},"2025-08-13",31.134,31.341,{"date":2222,"open":2223,"high":2224,"low":2223,"close":2225,"change":2226,"percent_change":1625,"volume":975,"transactions":9,"vwap":2225},"2025-08-12",30.764,31.181,31.18,0.467,{"date":2228,"open":1073,"high":1073,"low":2229,"close":2229,"change":2230,"percent_change":2231,"volume":1259,"transactions":9,"vwap":2229},"2025-08-11",30.713,-0.154,-0.5,{"date":2233,"open":1128,"high":1162,"low":1128,"close":2234,"change":2235,"percent_change":2236,"volume":1442,"transactions":9,"vwap":2234},"2025-08-08",30.867,0.037,0.12,{"date":2238,"open":1512,"high":2239,"low":2240,"close":1706,"change":2241,"percent_change":2242,"volume":1883,"transactions":9,"vwap":1706},"2025-08-07",31.08,30.595,-0.14,-0.45,{"date":2244,"open":2245,"high":1665,"low":2246,"close":1665,"change":922,"percent_change":2247,"volume":2248,"transactions":9,"vwap":1665},"2025-08-06",30.6,30.558,0.68,5000,{"date":2250,"open":2251,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":859,"volume":893,"transactions":9,"vwap":2253},"2025-08-05",30.895,30.69,30.762,-0.158,{"date":2256,"open":1139,"high":1512,"low":1065,"close":1512,"change":72,"percent_change":2257,"volume":1041,"transactions":9,"vwap":1512},"2025-08-04",1.54,{"date":2259,"open":2260,"high":2260,"low":2261,"close":2261,"change":2262,"percent_change":1610,"volume":1077,"transactions":9,"vwap":2261},"2025-08-01",30.52,30.45,-0.46,{"date":2264,"open":1053,"high":1053,"low":1054,"close":1054,"change":327,"percent_change":801,"volume":893,"transactions":9,"vwap":1054},"2025-07-31",{"date":2266,"open":2267,"high":2268,"low":1689,"close":2269,"change":2270,"percent_change":1454,"volume":873,"transactions":9,"vwap":2269},"2025-07-30",31.42,31.53,31.27,-0.23,{"date":2272,"open":2273,"high":2273,"low":1525,"close":1525,"change":1857,"percent_change":2274,"volume":1259,"transactions":9,"vwap":1525},"2025-07-29",31.83,-2.69,{"date":2276,"open":2277,"high":2277,"low":2278,"close":635,"change":2279,"percent_change":913,"volume":893,"transactions":9,"vwap":635},"2025-07-28",32.68,32.34,-0.123,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2283,"change":2285,"percent_change":72,"volume":1041,"transactions":9,"vwap":2283},"2025-07-25",32.365,32.493,32.356,0.153,{"date":2287,"open":1600,"high":1533,"low":2278,"close":2278,"change":2288,"percent_change":1156,"volume":1497,"transactions":9,"vwap":2278},"2025-07-24",-0.053,{"date":2290,"open":2291,"high":1805,"low":2291,"close":1796,"change":2292,"percent_change":1936,"volume":1489,"transactions":9,"vwap":1796},"2025-07-23",32.3,0.283,{"date":2294,"open":1752,"high":1873,"low":2295,"close":2296,"change":2297,"percent_change":2298,"volume":780,"transactions":9,"vwap":2296},"2025-07-22",32.02,32.11,0.266,0.84,{"date":2300,"open":2301,"high":433,"low":2301,"close":2302,"change":2303,"percent_change":1345,"volume":2304,"transactions":9,"vwap":2302},"2025-07-21",31.835,31.844,0.024,8100,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2308,"change":2310,"percent_change":2311,"volume":802,"transactions":9,"vwap":2308},"2025-07-18",31.815,31.82,31.72,0.06,0.19,{"date":2313,"open":2314,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":2318,"volume":1306,"transactions":9,"vwap":2316},"2025-07-17",31.805,31.707,31.76,0.137,0.43,{"date":2320,"open":2321,"high":2321,"low":1525,"close":2322,"change":2323,"percent_change":71,"volume":1239,"transactions":9,"vwap":2322},"2025-07-16",31.81,31.623,0.023,{"date":2325,"open":1758,"high":1758,"low":2326,"close":2326,"change":1878,"percent_change":37,"volume":1018,"transactions":9,"vwap":2326},"2025-07-15",31.6,{"date":2328,"open":2329,"high":2309,"low":2330,"close":2331,"change":2332,"percent_change":71,"volume":1588,"transactions":9,"vwap":2331},"2025-07-14",31.65,31.57,31.67,0.021,{"date":2334,"open":2309,"high":2335,"low":2336,"close":2336,"change":2337,"percent_change":2338,"volume":845,"transactions":9,"vwap":2336},"2025-07-11",31.74,31.649,-0.258,-0.81,{"date":2340,"open":1006,"high":1534,"low":1006,"close":2341,"change":2342,"percent_change":2343,"volume":1588,"transactions":9,"vwap":2341},"2025-07-10",31.907,0.264,0.83,{"date":2345,"open":1723,"high":1045,"low":2191,"close":2346,"change":2347,"percent_change":1647,"volume":810,"transactions":9,"vwap":2346},"2025-07-09",31.643,0.124,{"date":2349,"open":1525,"high":2330,"low":1722,"close":2350,"change":2351,"percent_change":2352,"volume":2123,"transactions":9,"vwap":2350},"2025-07-08",31.519,0.107,0.34,{"date":2354,"open":1694,"high":2355,"low":1818,"close":2355,"change":2356,"percent_change":522,"volume":2357,"transactions":9,"vwap":2355},"2025-07-07",31.412,-0.248,13400,{"date":2359,"open":1723,"high":1723,"low":1058,"close":1723,"change":2360,"percent_change":1393,"volume":810,"transactions":9,"vwap":1723},"2025-07-03",0.202,{"date":2362,"open":2363,"high":2364,"low":2363,"close":2365,"change":2366,"percent_change":1487,"volume":2367,"transactions":9,"vwap":2365},"2025-07-02",31.24,31.7,31.458,0.178,15800,{"date":2369,"open":1689,"high":2370,"low":1689,"close":1818,"change":1095,"percent_change":892,"volume":845,"transactions":9,"vwap":1818},"2025-07-01",31.327,{"date":2372,"open":2373,"high":2373,"low":2373,"close":2373,"change":2374,"percent_change":120,"volume":1270,"transactions":9,"vwap":2373},"2025-06-30",31.105,-0.036,{"date":2376,"open":231,"high":2377,"low":1113,"close":2378,"change":2379,"percent_change":2380,"volume":1026,"transactions":9,"vwap":2378},"2025-06-27",31.15,31.141,0.274,0.89,{"date":2382,"open":1166,"high":1836,"low":2383,"close":2234,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2234},"2025-06-26",30.56,0.473,1.56,4900,{"date":2388,"open":1817,"high":1817,"low":2389,"close":2389,"change":2390,"percent_change":2391,"volume":1259,"transactions":9,"vwap":2389},"2025-06-25",30.394,0.007,0.02,{"date":2393,"open":2394,"high":2395,"low":2394,"close":2396,"change":2397,"percent_change":886,"volume":1110,"transactions":9,"vwap":2396},"2025-06-24",30.17,30.41,30.387,0.617,{"date":2399,"open":1384,"high":2400,"low":2401,"close":2400,"change":2310,"percent_change":1305,"volume":1448,"transactions":9,"vwap":2400},"2025-06-23",29.77,29.29,{"date":2403,"open":2404,"high":2404,"low":1342,"close":1342,"change":2405,"percent_change":1717,"volume":902,"transactions":9,"vwap":1342},"2025-06-20",30.030001,-0.281,{"date":2407,"open":2408,"high":2394,"low":2409,"close":2410,"change":2411,"percent_change":1481,"volume":1588,"transactions":9,"vwap":2410},"2025-06-18",30.08,29.981,29.991,0.032,{"date":2413,"open":1106,"high":2414,"low":2415,"close":2415,"change":2416,"percent_change":2417,"volume":893,"transactions":9,"vwap":2415},"2025-06-17",30.119,29.959,-0.529,-1.74,{"date":2419,"open":2420,"high":2260,"low":2421,"close":2422,"change":2423,"percent_change":485,"volume":2424,"transactions":9,"vwap":2422},"2025-06-16",30.44,30.37,30.488,0.342,35100,{"date":2426,"open":2427,"high":2427,"low":2428,"close":2429,"change":2430,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2429},"2025-06-13",30.67,30.049999,30.146,-0.524,-1.71,4300,{"date":2434,"open":1120,"high":2427,"low":1141,"close":2427,"change":2435,"percent_change":554,"volume":1077,"transactions":9,"vwap":2427},"2025-06-12",-0.034,{"date":2437,"open":2438,"high":2438,"low":2245,"close":2439,"change":2440,"percent_change":156,"volume":2441,"transactions":9,"vwap":2439},"2025-06-11",30.928,30.704,-0.074,17300,{"date":2443,"open":2444,"high":1081,"low":2445,"close":2446,"change":2447,"percent_change":2153,"volume":2448,"transactions":9,"vwap":2446},"2025-06-10",30.76,30.66,30.778,0.422,2400,{"date":2450,"open":2451,"high":2452,"low":2451,"close":2453,"change":2454,"percent_change":1647,"volume":1683,"transactions":9,"vwap":2453},"2025-06-09",30.34,30.51,30.356,0.118,{"date":2456,"open":2457,"high":2458,"low":1093,"close":2459,"change":779,"percent_change":923,"volume":975,"transactions":9,"vwap":2459},"2025-06-06",30.25,30.32,30.238,{"date":2461,"open":2458,"high":2462,"low":2463,"close":2463,"change":858,"percent_change":1682,"volume":975,"transactions":9,"vwap":2463},"2025-06-05",30.48,30.058001,{"date":2465,"open":2466,"high":1140,"low":2466,"close":2467,"change":2468,"percent_change":2469,"volume":1110,"transactions":9,"vwap":2467},"2025-06-04",30.1,30.237,0.297,0.99,{"date":2471,"open":1479,"high":1088,"low":1114,"close":2472,"change":2473,"percent_change":793,"volume":1253,"transactions":9,"vwap":2472},"2025-06-03",29.94,0.221,{"date":2475,"open":1377,"high":1377,"low":2476,"close":2476,"change":144,"percent_change":1878,"volume":1077,"transactions":9,"vwap":2476},"2025-06-02",29.719,{"date":2478,"open":1431,"high":1377,"low":1431,"close":2479,"change":2480,"percent_change":1595,"volume":1070,"transactions":9,"vwap":2479},"2025-05-30",29.739,0.105,{"date":2482,"open":2483,"high":2483,"low":1406,"close":2484,"change":2440,"percent_change":161,"volume":1124,"transactions":9,"vwap":2484},"2025-05-29",30.14,29.634,{"date":2486,"open":2487,"high":2487,"low":2488,"close":2488,"change":2489,"percent_change":1839,"volume":780,"transactions":9,"vwap":2488},"2025-05-28",30.098,29.708,-0.292,{"date":2491,"open":1384,"high":213,"low":1384,"close":213,"change":2492,"percent_change":2493,"volume":2494,"transactions":9,"vwap":213},"2025-05-27",0.727,2.48,10300,{"date":2496,"open":2497,"high":1414,"low":2497,"close":2498,"change":2168,"percent_change":1365,"volume":2499,"transactions":9,"vwap":2498},"2025-05-23",29.23,29.273,3300,{"date":2501,"open":2502,"high":2503,"low":1376,"close":2504,"change":2505,"percent_change":1703,"volume":2506,"transactions":9,"vwap":2504},"2025-05-22",29.66,29.81,29.62,0.143,44000,{"date":2508,"open":2509,"high":213,"low":2510,"close":2510,"change":2511,"percent_change":648,"volume":765,"transactions":9,"vwap":2510},"2025-05-21",29.605,29.477,-0.156,{"date":2513,"open":2514,"high":1358,"low":1405,"close":2515,"change":2516,"percent_change":1521,"volume":2448,"transactions":9,"vwap":2515},"2025-05-20",29.717,29.633,-0.117,{"date":2518,"open":1384,"high":1377,"low":1384,"close":1377,"change":2519,"percent_change":2520,"volume":1018,"transactions":9,"vwap":1377},"2025-05-19",0.093,0.31,{"date":2522,"open":2523,"high":2524,"low":1107,"close":2525,"change":2526,"percent_change":2527,"volume":1596,"transactions":9,"vwap":2525},"2025-05-16",29.517,29.7,29.657,0.276,0.94,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":149,"percent_change":1603,"volume":975,"transactions":9,"vwap":2533},"2025-05-15",29.37,29.549,29.28,29.381,{"date":2535,"open":2536,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":687,"volume":1124,"transactions":9,"vwap":2538},"2025-05-14",29.97,29.72,29.731,0.049,{"date":2541,"open":2542,"high":1377,"low":2542,"close":2543,"change":2544,"percent_change":2545,"volume":1883,"transactions":9,"vwap":2543},"2025-05-13",29.42,29.682,0.439,1.5,{"date":2547,"open":2548,"high":2548,"low":2549,"close":2550,"change":2551,"percent_change":2552,"volume":1808,"transactions":9,"vwap":2550},"2025-05-12",29.43,28.982,29.243,1.223,4.36,{"date":2554,"open":2555,"high":2555,"low":2556,"close":2557,"change":2298,"percent_change":2558,"volume":1062,"transactions":9,"vwap":2557},"2025-05-09",28.19,27.39,28.02,3.09,{"date":2560,"open":2561,"high":2562,"low":2561,"close":2563,"change":2564,"percent_change":2565,"volume":1588,"transactions":9,"vwap":2563},"2025-05-08",26.988,27.43,27.18,0.311,1.16,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":2572,"percent_change":1156,"volume":2448,"transactions":9,"vwap":2571},"2025-05-07",27.01,27.129,26.7,26.869,-0.043,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2577,"change":2578,"percent_change":2579,"volume":786,"transactions":9,"vwap":2577},"2025-05-06",27.059999,27.08,26.912,-0.388,-1.42,{"date":2581,"open":2582,"high":2583,"low":2582,"close":2584,"change":779,"percent_change":2585,"volume":2149,"transactions":9,"vwap":2584},"2025-05-05",27.28,27.44,27.3,0.66,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":995,"percent_change":211,"volume":1062,"transactions":9,"vwap":2591},"2025-05-02",27.049999,27.35,27.035,27.12,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2596,"change":687,"percent_change":1393,"volume":765,"transactions":9,"vwap":2596},"2025-05-01",26.807,26.94,26.59,{"date":2598,"open":176,"high":2599,"low":176,"close":2600,"change":1157,"percent_change":2601,"volume":1034,"transactions":9,"vwap":2600},"2025-04-30",26.49,26.42,-1.93,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2595,"change":2607,"percent_change":2520,"volume":174,"transactions":9,"vwap":2595},"2025-04-29",27,27.018,26.881,0.084,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":2614,"percent_change":2318,"volume":1347,"transactions":9,"vwap":2613},"2025-04-28",26.89,26.95,26.44,26.856,0.116,{"date":180,"open":2616,"high":2617,"low":2618,"close":2619,"change":2620,"percent_change":2621,"volume":1026,"transactions":9,"vwap":2619},26.762,26.93,26.655,26.74,-0.022,-0.08]