[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RWEM":3,"homepage-market-summary":29,"stock-historical-RWEM":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RWEM","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},"Rayliant NxtGen Multifactor Emerging Markets Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.7844,0.6415,"Annual",{"close":17,"open":18,"high":18,"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},35.9499,36,35.66,36.11,-0.1601,-0.44,2790.139,42.02,26,12730.790817386454,62.1,1206,{"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},22.47,10991,4011628.495164,58.65,"2025-04-25",[182,185,195,205,215,225,236,245,255,264,274,284,293,301,310,317,326,336,347,357,367,378,388,398,407,412,421,431,442,449,458,468,477,487,494,505,515,525,533,541,550,559,569,578,588,598,604,614,624,635,646,655,663,673,681,692,702,712,721,729,736,743,752,760,768,776,784,792,799,806,811,817,824,830,838,845,852,859,867,875,883,889,897,905,910,916,922,930,936,940,948,954,962,968,975,982,991,998,1005,1010,1018,1025,1031,1038,1042,1051,1059,1066,1074,1081,1090,1096,1105,1112,1118,1125,1133,1139,1146,1154,1161,1168,1173,1181,1187,1194,1201,1209,1216,1220,1226,1234,1243,1248,1255,1263,1270,1273,1281,1288,1297,1305,1312,1319,1325,1334,1341,1347,1354,1362,1368,1374,1377,1382,1388,1393,1401,1406,1412,1417,1423,1430,1438,1440,1443,1451,1454,1459,1465,1471,1476,1483,1489,1495,1498,1503,1508,1515,1521,1526,1532,1537,1543,1549,1555,1563,1569,1576,1578,1584,1592,1600,1604,1611,1616,1621,1627,1632,1641,1644,1651,1658,1666,1671,1675,1680,1684,1690,1697,1704,1709,1715,1721,1728,1732,1739,1744,1747,1752,1760,1768,1772,1779,1786,1790,1796,1799,1802,1809,1814,1818,1824,1830,1836,1840,1846,1850,1854,1861,1866,1871,1875,1882,1886,1889,1893,1900,1907,1914,1919,1925,1930,1935,1941,1946,1952,1957,1964,1969,1976,1981,1984,1987,1992,1996,2000,2005,2011,2018,2024,2030,2036,2042,2047,2052,2057,2062,2067,2071,2077,2084,2087,2091,2096,2100,2105,2111,2115,2122,2130,2138,2141,2146,2149,2152,2155,2162,2170,2179,2184,2191,2196,2198,2204,2209,2212,2217,2221,2226,2230,2235,2239,2244,2246,2251,2254,2259,2264,2268,2272,2278,2283,2286,2292,2295,2303,2307,2314,2319,2324,2329,2336,2341,2349,2353,2360,2364,2370,2375,2382,2387,2392,2397,2402,2408,2413,2417,2422,2425,2431,2435,2440,2446,2453,2458,2464,2471,2477,2483,2489,2495,2501,2506,2511,2516],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},51,35.8684,{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",36.64,36.85,31.62,-0.49,-1.34,9700.3561,63,36.4408,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":193,"vwap":204},"2026-10-05",36.7,36.75,36.4501,36.6,0.395,1.09,6144.3289,36.6126,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",36.5,32.85,36.205,0.3799,1.06,6381.9673,108,35.8562,{"date":216,"open":217,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",36.05,35.71,35.8251,0.0551,0.15,1645.1206,49,35.8393,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",35.96,36.1,33.72,35.77,-0.405,-1.12,7652.2586,70,35.8672,{"date":237,"open":238,"high":238,"low":239,"close":240,"change":100,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-29",36.26,36.0001,36.175,-0.82,5154.1476,52,36.1159,{"date":246,"open":247,"high":248,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",36.6294,36.6499,36.475,-0.275,-0.75,489.1206,29,36.4841,{"date":256,"open":257,"high":257,"low":258,"close":198,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-25",37.01,35.62,-0.29,-0.78,4533.1206,62,36.7575,{"date":265,"open":266,"high":267,"low":266,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-24",36.57,37.225,37.04,-0.06,-0.16,2462.6171,43,37.0432,{"date":275,"open":276,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-23",37.2,37.09,37.1,-0.425,-1.13,5893.9656,37,37.1805,{"date":285,"open":278,"high":286,"low":278,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-22",37.68,37.525,0.345,0.93,3213.1206,41,37.378,{"date":294,"open":282,"high":295,"low":198,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",37.18,0.09,0.24,5620.8483,67,36.7887,{"date":302,"open":303,"high":277,"low":304,"close":277,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-18",35.94,35.9001,0.99,2.74,3308.0477,61,36.3605,{"date":311,"open":18,"high":228,"low":312,"close":228,"change":313,"percent_change":314,"volume":315,"transactions":18,"vwap":316},"2026-09-17",35.95,0.16,0.45,564.0477,36.011,{"date":318,"open":319,"high":320,"low":321,"close":303,"change":322,"percent_change":323,"volume":324,"transactions":213,"vwap":325},"2026-09-16",35.7,36.93,35.5,0.29,0.81,13574.7671,35.8808,{"date":327,"open":328,"high":329,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-15",35.8,35.85,35.65,-0.5763,-1.59,3368.6574,55,35.7199,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-14",35.8028,39,33.5,36.2263,-0.5437,-1.48,57452.4723,508,35.7947,{"date":348,"open":349,"high":339,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-11",36.6762,34,36.77,0.27,0.74,47042.1574,444,36.4245,{"date":358,"open":359,"high":360,"low":361,"close":207,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-10",36.51,36.79,36.46,-1.37,-3.62,3735.8374,125,36.6725,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-09",38.002,38.2,37.43,37.87,0.67,1.8,3584.9704,98,37.8324,{"date":379,"open":380,"high":381,"low":382,"close":276,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-08",36.52,38.24,35,-0.2,-0.53,98807.359,876,37.2169,{"date":389,"open":197,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-04",38.12,36.6999,37.4,1.01,2.78,4212.4267,60,37.3452,{"date":399,"open":400,"high":401,"low":402,"close":401,"change":403,"percent_change":100,"volume":404,"transactions":405,"vwap":406},"2026-09-03",36.12,36.39,35.98,-0.11,2186.4267,59,36.218,{"date":408,"open":359,"high":187,"low":409,"close":207,"change":269,"percent_change":270,"volume":410,"transactions":183,"vwap":411},"2026-09-02",36.35,1926.5977,36.4802,{"date":413,"open":414,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":308,"vwap":420},"2026-09-01",37.48,36.55,36.56,-0.03,-0.08,939.4267,36.6324,{"date":422,"open":401,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-31",40,35.52,36.59,0.53,1.47,3574.4537,77,36.8,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",36.3,38,35.22,36.06,0.06,0.17,5609.4002,222,36.4948,{"date":443,"open":444,"high":444,"low":445,"close":18,"change":100,"percent_change":446,"volume":447,"transactions":308,"vwap":448},"2026-08-27",36.69,35.64,-0.83,3741.4002,36.3305,{"date":450,"open":451,"high":452,"low":451,"close":433,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-26",35.2,37.13,0.28,0.78,3923.3926,73,36.4391,{"date":459,"open":460,"high":461,"low":460,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-25",35.05,38.63,36.02,0.43,1.21,9867.861102,163,36.9404,{"date":469,"open":470,"high":319,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-24",34.8,35.59,-0.41,-1.14,10216.2892,74,35.2166,{"date":478,"open":479,"high":480,"low":481,"close":18,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-21",36.25,36.95,33.46,0.895,2.55,7377.4262,86,35.1353,{"date":488,"open":489,"high":480,"low":490,"close":490,"change":491,"percent_change":297,"volume":492,"transactions":272,"vwap":493},"2026-08-20",35.53,35.105,0.0846,2836.4262,35.9138,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-19",35.16,36.2,34.1,35.0204,0.1204,0.34,6794.513181,113,35.382,{"date":506,"open":507,"high":217,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-18",36.01,32.43,34.9,-2.09,-5.65,2971.126752,79,34.9469,{"date":516,"open":276,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-17",38.93,34.11,36.99,0.71,1.96,3449.3552,97,36.9588,{"date":526,"open":445,"high":282,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":249},"2026-08-14",34.45,36.28,0.04,0.11,3267.4002,47,{"date":534,"open":535,"high":207,"low":536,"close":537,"change":438,"percent_change":72,"volume":538,"transactions":539,"vwap":540},"2026-08-13",35.1,35.08,36.24,5305.925193,78,36.0699,{"date":542,"open":543,"high":415,"low":544,"close":545,"change":546,"percent_change":417,"volume":547,"transactions":548,"vwap":549},"2026-08-12",35.55,34.4,36.07,-0.01,22903.7765,280,35.5105,{"date":551,"open":552,"high":553,"low":509,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":456,"vwap":558},"2026-08-11",35.02,38.99,36.08,0.33,0.92,3990.888219,35.6781,{"date":560,"open":561,"high":562,"low":561,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-10",34.81,38.29,35.75,-0.15,-0.42,1439.223838,65,35.7647,{"date":570,"open":527,"high":571,"low":572,"close":571,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-07",35.9,31.95,1.295,3.74,3716.6497,48,33.7032,{"date":579,"open":436,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-06",39.45,34.41,34.605,-1.255,-3.5,8436.0317,119,35.6596,{"date":589,"open":590,"high":591,"low":590,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-05",35.29,39.3,35.86,-0.64,-1.75,7209.1697,100,35.9846,{"date":599,"open":600,"high":276,"low":600,"close":207,"change":260,"percent_change":510,"volume":601,"transactions":602,"vwap":603},"2026-08-04",34.77,4061.933545,115,35.9686,{"date":605,"open":606,"high":607,"low":606,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-03",34.01,37.98,37.28,1.87,5.28,933.026,50,35.6669,{"date":615,"open":616,"high":617,"low":616,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-31",34.86,39.34,35.41,1.6063,4.75,2001.575219,116,36.0366,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-30",33.7,34.49,32.72,33.8037,0.4137,1.24,5071.0317,90,33.9432,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-29",33.0198,33.51,32.4,33.39,-0.23,-0.68,5435.7861,194,33.2117,{"date":647,"open":282,"high":282,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-28",33.4099,33.62,-0.56,-1.64,25840,230,34.0577,{"date":656,"open":382,"high":657,"low":658,"close":659,"change":144,"percent_change":269,"volume":660,"transactions":661,"vwap":662},"2026-07-27",38.05,32.855,34.18,11469.029,253,34.705,{"date":664,"open":665,"high":666,"low":665,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-24",33.165,34.42,34.2,-0.2057,-0.6,3327,66,34.1411,{"date":674,"open":675,"high":675,"low":667,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":434,"vwap":680},"2026-07-23",34.5,34.4057,-0.4362,-1.25,1095,34.351,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-22",34.63,38.28,33.74,34.8419,0.8219,2.42,21728.141915,310,34.8644,{"date":693,"open":694,"high":695,"low":626,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-21",34.54,34.85,34.02,0.76,2.29,5119,72,34.3284,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":234,"vwap":711},"2026-07-20",33.98,34.34,33.176,33.26,0.38,1.16,12445,33.369,{"date":713,"open":675,"high":714,"low":715,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-17",34.955,32.88,-2.6441,-7.44,4510.058,370,34.1834,{"date":722,"open":401,"high":401,"low":723,"close":724,"change":725,"percent_change":393,"volume":726,"transactions":727,"vwap":728},"2026-07-16",34.06,35.5241,0.3541,9131,666,34.7398,{"date":730,"open":563,"high":282,"low":731,"close":732,"change":733,"percent_change":296,"volume":734,"transactions":735,"vwap":590},"2026-07-15",34.55,35.17,0.03,9971,139,{"date":737,"open":382,"high":738,"low":667,"close":739,"change":353,"percent_change":740,"volume":741,"transactions":503,"vwap":742},"2026-07-14",38.49,35.14,2.15,7549.899,35.2214,{"date":744,"open":745,"high":746,"low":745,"close":544,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-13",33.5701,38.51,-0.19,-0.55,12625,161,34.7084,{"date":753,"open":754,"high":755,"low":756,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-10",35.3,38.53,34.59,-0.455,-1.3,5800,{"date":761,"open":762,"high":763,"low":762,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-09",34.3,36.255,35.044998,0.44,1.27,6600,{"date":769,"open":770,"high":771,"low":772,"close":582,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":582},"2026-07-08",35.32,35.73,34.37,-0.91,-2.56,16900,{"date":777,"open":778,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-07",39.4,34.33,35.515,-0.305,-0.85,4100,{"date":785,"open":786,"high":312,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-06",34.575,34.52,35.82,1.3,3.77,10700,{"date":793,"open":470,"high":794,"low":795,"close":787,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":787},"2026-07-02",35.28,30.44,-0.51,-1.46,7000,{"date":800,"open":433,"high":433,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-01",34.99,35.029999,-1.35,-3.71,39800,{"date":807,"open":808,"high":808,"low":809,"close":810,"change":708,"percent_change":211,"volume":767,"transactions":9,"vwap":810},"2026-06-30",39.9,36.15,36.38,{"date":812,"open":198,"high":813,"low":814,"close":18,"change":305,"percent_change":815,"volume":816,"transactions":9,"vwap":18},"2026-06-29",36.9,31.15,2.83,9300,{"date":818,"open":819,"high":820,"low":819,"close":821,"change":37,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-06-26",33.049999,36.040001,35.0099983,-0.62,13100,{"date":825,"open":227,"high":826,"low":827,"close":827,"change":828,"percent_change":52,"volume":829,"transactions":9,"vwap":827},"2026-06-25",39.97,35.23,-0.235,4700,{"date":831,"open":207,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-24",40.15,33.12,35.465,-0.602,-1.67,2500,{"date":839,"open":537,"high":537,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-23",35.63,36.067001,-1.993,-5.24,17100,{"date":846,"open":847,"high":848,"low":849,"close":848,"change":850,"percent_change":851,"volume":791,"transactions":9,"vwap":848},"2026-06-22",37.6,38.060001,37.47,-0.54,-1.4,{"date":853,"open":854,"high":808,"low":608,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-18",39.75,38.6,1.211,3.24,4000,{"date":860,"open":861,"high":24,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-17",40.86,36.83,37.389,0.244,0.66,12700,{"date":868,"open":869,"high":870,"low":18,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-16",37.3,37.36,37.145,-1.158,-3.02,12300,{"date":876,"open":877,"high":878,"low":879,"close":878,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":878},"2026-06-15",36.498,38.303,35.25,2.048,5.65,14700,{"date":884,"open":207,"high":885,"low":886,"close":763,"change":269,"percent_change":887,"volume":888,"transactions":9,"vwap":763},"2026-06-12",37.24,36.099998,-0.17,9700,{"date":890,"open":891,"high":416,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-11",34.94,33.99,36.315,0.286,0.79,59600,{"date":898,"open":899,"high":855,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-10",33.32,33.14,36.028999,2.049,6.03,78200,{"date":906,"open":879,"high":312,"low":704,"close":704,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":704},"2026-06-09",-1.98,-5.51,5200,{"date":911,"open":18,"high":912,"low":801,"close":227,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":227},"2026-06-08",37.19,1.209,3.48,7400,{"date":917,"open":519,"high":282,"low":918,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-05",34.751,-3.233,-8.51,12800,{"date":923,"open":924,"high":925,"low":926,"close":925,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":925},"2026-06-04",36.94,37.984,36.61,0.242,0.64,34800,{"date":931,"open":197,"high":932,"low":197,"close":933,"change":934,"percent_change":935,"volume":783,"transactions":9,"vwap":933},"2026-06-03",41.69,37.742,0.402,1.08,{"date":937,"open":372,"high":372,"low":360,"close":938,"change":939,"percent_change":297,"volume":858,"transactions":9,"vwap":938},"2026-06-02",37.34,0.091,{"date":941,"open":942,"high":943,"low":430,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-01",37.41,37.8,37.249,0.449,1.22,4200,{"date":949,"open":950,"high":951,"low":266,"close":430,"change":952,"percent_change":156,"volume":953,"transactions":9,"vwap":430},"2026-05-29",36.76,37.79,-0.089,16200,{"date":955,"open":956,"high":320,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-28",36.4,35.645,36.889,-0.167,-0.45,31400,{"date":963,"open":409,"high":964,"low":409,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-27",37.056,0.408,1.11,47700,{"date":969,"open":433,"high":970,"low":433,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-26",37.07,36.648,0.971,2.72,13700,{"date":976,"open":382,"high":295,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-22",34.861,35.677,0.593,1.69,46400,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-21",34.36,35.69,32.945,35.084,1.242,3.67,46300,{"date":992,"open":993,"high":994,"low":995,"close":995,"change":996,"percent_change":789,"volume":997,"transactions":9,"vwap":995},"2026-05-20",34.35,35.15,33.842,0.433,35700,{"date":999,"open":1000,"high":1000,"low":1001,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-19",34.23,33.409,-1.221,-3.53,12100,{"date":1006,"open":1007,"high":470,"low":1007,"close":683,"change":1008,"percent_change":1009,"volume":909,"transactions":9,"vwap":683},"2026-05-18",34.51,-0.045,-0.13,{"date":1011,"open":1012,"high":1013,"low":626,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-15",34.57,34.87,34.675,-0.667,-1.89,60100,{"date":1019,"open":1020,"high":230,"low":600,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-14",35.13,35.342,-0.508,-1.42,11900,{"date":1026,"open":451,"high":571,"low":1027,"close":329,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":329},"2026-05-13",35.060001,0.618,1.75,50600,{"date":1032,"open":1033,"high":1034,"low":350,"close":1035,"change":1036,"percent_change":594,"volume":1037,"transactions":9,"vwap":1035},"2026-05-12",35.58,35.6,35.232,-0.628,26800,{"date":1039,"open":1040,"high":1040,"low":321,"close":592,"change":269,"percent_change":887,"volume":1041,"transactions":9,"vwap":592},"2026-05-11",36.049999,2600,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-08",35.68,36.65,34.67,35.92,0.999,2.86,5900,{"date":1052,"open":1053,"high":563,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-07",34.75,34.375,34.921,-0.372,-1.05,1700,{"date":1060,"open":1061,"high":1062,"low":627,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-06",34.97,35.293,0.755,2.19,7500,{"date":1067,"open":993,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-05",34.7,33.67,34.538,1.048,3.13,9400,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":708,"volume":1080,"transactions":9,"vwap":1078},"2026-05-04",34.25,33.35,33.49,0.128,1300,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-01",33.43,35.040001,32.71,33.362,0.968,2.99,14300,{"date":1091,"open":1092,"high":649,"low":1092,"close":1093,"change":1094,"percent_change":79,"volume":1095,"transactions":9,"vwap":1093},"2026-04-30",32.22,32.394,-0.619,201300,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-04-29",34.029999,35.87,32.2,33.013,-0.103,-0.31,44400,{"date":1106,"open":1107,"high":1078,"low":1108,"close":1109,"change":1110,"percent_change":593,"volume":1111,"transactions":9,"vwap":1109},"2026-04-28",32.8,32.407,33.116,-0.212,189200,{"date":1113,"open":639,"high":704,"low":1114,"close":1115,"change":1116,"percent_change":546,"volume":1117,"transactions":9,"vwap":1115},"2026-04-27",31.78,33.328,-0.002,184400,{"date":1119,"open":1120,"high":340,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-24",32.3,33.33,1.101,3.42,2100,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1016,"volume":1132,"transactions":9,"vwap":1130},"2026-04-23",33.29,33.3,31.16,32.229,-0.621,10600,{"date":1134,"open":1135,"high":340,"low":1136,"close":208,"change":1137,"percent_change":251,"volume":1138,"transactions":9,"vwap":208},"2026-04-22",32.75,32.55,-0.247,59500,{"date":1140,"open":628,"high":340,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-21",32.425,33.097,-0.543,-1.61,11300,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-20",33.68,32.335,33.64,-1.2,-3.44,1800,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1157,"change":1159,"percent_change":1160,"volume":974,"transactions":9,"vwap":1157},"2026-04-17",32.95,34.84,32.31,2.268,6.96,{"date":1162,"open":1100,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1041,"transactions":9,"vwap":1165},"2026-04-16",33.0099983,31.31,32.572,0.582,1.82,{"date":1169,"open":1170,"high":1171,"low":1164,"close":1172,"change":144,"percent_change":269,"volume":882,"transactions":9,"vwap":1172},"2026-04-15",32,32.89,31.99,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":775,"transactions":9,"vwap":1178},"2026-04-14",31.97,33.2,31.415,32.0099983,0.49,1.55,{"date":1182,"open":1183,"high":1170,"low":1183,"close":1184,"change":352,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-04-13",30.78,31.52,0.86,6100,{"date":1188,"open":1189,"high":1077,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1186,"transactions":9,"vwap":1191},"2026-04-10",31.34,30.049999,31.25,-1.15,-3.55,{"date":1195,"open":1196,"high":639,"low":1197,"close":639,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":639},"2026-04-09",30.99,30.85,1.615,5.25,10400,{"date":1202,"open":1203,"high":1158,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-08",31.02,29.5,30.785,0.485,1.6,30500,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1212,"change":1214,"percent_change":1215,"volume":837,"transactions":9,"vwap":1212},"2026-04-07",29.59,30.3,28.75,0.8,2.71,{"date":1217,"open":1204,"high":1204,"low":1204,"close":1204,"change":1218,"percent_change":1193,"volume":1219,"transactions":9,"vwap":1204},"2026-04-06",-1.085,1400,{"date":1221,"open":1170,"high":1170,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1200,"transactions":9,"vwap":1223},"2026-04-02",28.73,30.585,0.748,2.51,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1224,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-04-01",29.12,29.9,28.78,29.837,2.57,3200,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-03-31",29.16,29.28,28.6,29.089001,-0.891,-2.97,7700,{"date":1244,"open":1245,"high":1246,"low":253,"close":1246,"change":161,"percent_change":446,"volume":1247,"transactions":9,"vwap":1246},"2026-03-30",29.71,29.98,7300,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1250,"change":120,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1250},"2026-03-27",30.23,30.24,28,-0.4,2400,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":782,"volume":1262,"transactions":9,"vwap":1260},"2026-03-26",30.32,30.38,29.4,30.35,-0.26,5600,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1266,"change":322,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-25",30.45,30.61,30.34,0.96,3400,{"date":1271,"open":1228,"high":1267,"low":1228,"close":1257,"change":472,"percent_change":1272,"volume":1041,"transactions":9,"vwap":1257},"2026-03-24",-1.33,{"date":1274,"open":1275,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-23",30.825,29.66,30.73,0.58,1.92,26200,{"date":1282,"open":1283,"high":1284,"low":1211,"close":1285,"change":1286,"percent_change":332,"volume":1287,"transactions":9,"vwap":1285},"2026-03-20",30,30.49,30.15,-0.487,3600,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-19",30.332,30.74,30.22,30.637,-0.143,-0.46,7600,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1183,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1183},"2026-03-18",31.049999,31.68,30.76,0.36,1.18,217600,{"date":1306,"open":1307,"high":1307,"low":1308,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-17",31.5,30.42,-0.88,-2.81,3700,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1315,"change":1317,"percent_change":1318,"volume":1124,"transactions":9,"vwap":1315},"2026-03-16",31.098,31.3,30.9,0.61,1.99,{"date":1320,"open":1321,"high":1197,"low":1322,"close":1323,"change":1324,"percent_change":914,"volume":947,"transactions":9,"vwap":1323},"2026-03-13",30.5,29.485,30.69,1.032,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-12",30.82,30.91,29.066999,29.658,-1.932,-6.12,19100,{"date":1335,"open":1336,"high":1337,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-11",30.88,31.59,1.37,4.53,16300,{"date":1342,"open":1212,"high":1136,"low":1343,"close":1292,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1292},"2026-03-10",28.5,0.12,0.4,15700,{"date":1348,"open":1349,"high":1328,"low":1350,"close":1351,"change":426,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-03-09",29.93,29.15,30.1,1.79,5000,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-06",30.47,31,29.57,-0.14,-0.47,20600,{"date":1363,"open":1189,"high":1189,"low":1364,"close":1245,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1245},"2026-03-05",28.92,-1.692,-5.39,17200,{"date":1369,"open":1315,"high":1370,"low":1315,"close":1371,"change":1372,"percent_change":1373,"volume":1269,"transactions":9,"vwap":1371},"2026-03-04",31.75,31.402,-0.348,-1.1,{"date":1375,"open":1170,"high":1170,"low":1357,"close":1370,"change":1376,"percent_change":1144,"volume":1254,"transactions":9,"vwap":1370},"2026-03-03",-0.52,{"date":1378,"open":1100,"high":1120,"low":1100,"close":1379,"change":1380,"percent_change":454,"volume":1381,"transactions":9,"vwap":1379},"2026-03-02",32.27,0.25,2800,{"date":1383,"open":1384,"high":1384,"low":1385,"close":1385,"change":1386,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-02-27",32.975,32.02,0,900,{"date":1389,"open":1076,"high":1076,"low":1385,"close":1385,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1385},"2026-02-26",-2.36,-6.86,7900,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":323,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-02-25",33.69,38.86,33.685,34.38,2.41,14100,{"date":1402,"open":1403,"high":1404,"low":1170,"close":1404,"change":1405,"percent_change":521,"volume":947,"transactions":9,"vwap":1404},"2026-02-24",32.94,33.57,0.645,{"date":1407,"open":1120,"high":1408,"low":1120,"close":1409,"change":1410,"percent_change":149,"volume":1411,"transactions":9,"vwap":1409},"2026-02-23",33.09,32.925,-0.115,10100,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1415,"change":1268,"percent_change":1088,"volume":767,"transactions":9,"vwap":1415},"2026-02-20",32.33,33.040001,32.32,{"date":1418,"open":1419,"high":1419,"low":1178,"close":1420,"change":822,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-02-19",32.7,32.080002,-1.9,1500,{"date":1424,"open":1425,"high":1156,"low":1426,"close":1419,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1419},"2026-02-18",31.81,31.8,0.656,2.05,9800,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":86,"volume":1437,"transactions":9,"vwap":1435},"2026-02-17",31.1,32.62,30.245,32.043999,0.944,9600,{"date":1439,"open":1432,"high":1432,"low":1432,"close":1432,"change":1386,"percent_change":1386,"volume":1386,"transactions":9,"vwap":1432},"2026-02-13",{"date":1441,"open":1432,"high":1432,"low":1432,"close":1432,"change":191,"percent_change":1442,"volume":1219,"transactions":9,"vwap":1432},"2026-02-12",-4.13,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1247,"transactions":9,"vwap":1448},"2026-02-11",31.85,32.77,31.6,32.44,0.94,2.98,{"date":1452,"open":1307,"high":1307,"low":1307,"close":1307,"change":960,"percent_change":1453,"volume":1387,"transactions":9,"vwap":1307},"2026-02-10",-1.41,{"date":1455,"open":1315,"high":1170,"low":1315,"close":572,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":572},"2026-02-09",0.95,3.06,3100,{"date":1460,"open":1170,"high":1170,"low":1461,"close":1357,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1357},"2026-02-06",28.8,-1.86,-5.66,800,{"date":1466,"open":1467,"high":1467,"low":1467,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-02-05",32.86,1.86,6,500,{"date":1472,"open":1357,"high":1299,"low":1473,"close":1357,"change":1474,"percent_change":1064,"volume":1475,"transactions":9,"vwap":1357},"2026-02-04",30.8,0.665,1200,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1480,"change":1481,"percent_change":1482,"volume":837,"transactions":9,"vwap":1480},"2026-02-03",30.98,31.87,30.335,-0.792,-2.54,{"date":1484,"open":1114,"high":1114,"low":1258,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-02-02",31.127,-0.293,-0.93,1600,{"date":1490,"open":1447,"high":1491,"low":1492,"close":1492,"change":384,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-01-30",31.7,31.42,-1.66,600,{"date":1496,"open":1100,"high":1100,"low":1497,"close":572,"change":221,"percent_change":72,"volume":1464,"transactions":9,"vwap":572},"2026-01-29",31.76,{"date":1499,"open":1500,"high":1501,"low":1500,"close":1426,"change":1502,"percent_change":895,"volume":1254,"transactions":9,"vwap":1426},"2026-01-28",31.66,32.099998,0.249,{"date":1504,"open":1170,"high":1170,"low":1190,"close":1505,"change":1506,"percent_change":747,"volume":1507,"transactions":9,"vwap":1505},"2026-01-27",31.551,-0.061,2900,{"date":1509,"open":1510,"high":1511,"low":1510,"close":1512,"change":1513,"percent_change":709,"volume":1514,"transactions":9,"vwap":1512},"2026-01-26",29.91,31.88,31.612,0.362,46500,{"date":1516,"open":1315,"high":1517,"low":1518,"close":1191,"change":1519,"percent_change":1520,"volume":1080,"transactions":9,"vwap":1191},"2026-01-23",31.4,30.51,-0.028,-0.09,{"date":1522,"open":1316,"high":1307,"low":1316,"close":1523,"change":1524,"percent_change":1380,"volume":1525,"transactions":9,"vwap":1523},"2026-01-22",31.278,0.078,4800,{"date":1527,"open":1170,"high":1170,"low":1212,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-01-21",31.2,0.172,0.55,11700,{"date":1533,"open":1357,"high":1534,"low":253,"close":1535,"change":1536,"percent_change":1278,"volume":1037,"transactions":9,"vwap":1535},"2026-01-20",32.93,31.028,0.178,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1197,"change":1386,"percent_change":1386,"volume":1542,"transactions":9,"vwap":1197},"2026-01-16",30.39,31.9,29.6,11400,{"date":1544,"open":1545,"high":1545,"low":1546,"close":1197,"change":1345,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1197},"2026-01-15",31.21,30.29,1.31,5100,{"date":1550,"open":1432,"high":1491,"low":1551,"close":1265,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1265},"2026-01-14",30.4,0.025,0.08,6800,{"date":1556,"open":1557,"high":1540,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-01-13",30.6,30.2,30.425,-0.225,-0.73,5300,{"date":1564,"open":1565,"high":1566,"low":1265,"close":1566,"change":1567,"percent_change":1568,"volume":1488,"transactions":9,"vwap":1566},"2026-01-12",30.56,30.65,0.108,0.35,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":789,"volume":1542,"transactions":9,"vwap":1574},"2026-01-09",30.125,30.95,29.85,30.542,0.392,{"date":1577,"open":1299,"high":1299,"low":1351,"close":1285,"change":383,"percent_change":52,"volume":1488,"transactions":9,"vwap":1285},"2026-01-08",{"date":1579,"open":1557,"high":1580,"low":1260,"close":1260,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1260},"2026-01-07",30.64,-0.325,-1.06,9500,{"date":1585,"open":1586,"high":1587,"low":1586,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-01-06",30.13,33.02,30.675,0.848,2.84,11000,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":156,"volume":1599,"transactions":9,"vwap":1597},"2026-01-05",29.51,29.83,29.18,29.827,-0.073,3300,{"date":1601,"open":1602,"high":1602,"low":1245,"close":1229,"change":296,"percent_change":1603,"volume":1488,"transactions":9,"vwap":1229},"2026-01-02",30.09,0.3,{"date":1605,"open":1606,"high":1606,"low":1607,"close":1608,"change":313,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2025-12-31",30.96,29.335,29.81,0.54,10000,{"date":1612,"open":1558,"high":1558,"low":1613,"close":1614,"change":748,"percent_change":1615,"volume":823,"transactions":9,"vwap":1614},"2025-12-30",29.07,29.65,-1.82,{"date":1617,"open":1618,"high":1619,"low":1618,"close":1558,"change":1620,"percent_change":-6,"volume":1507,"transactions":9,"vwap":1558},"2025-12-29",30.14,30.57,-0.001,{"date":1622,"open":1623,"high":1624,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1507,"transactions":9,"vwap":1624},"2025-12-26",29.7,30.201,1.401,4.86,{"date":1628,"open":1259,"high":1629,"low":1461,"close":1461,"change":1630,"percent_change":1631,"volume":1080,"transactions":9,"vwap":1461},"2025-12-24",29.773,-0.165,-0.57,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2025-12-23",29.55,31.505,28.9,28.965,-0.735,-2.47,6000,{"date":1642,"open":253,"high":1623,"low":253,"close":1623,"change":1643,"percent_change":1399,"volume":1422,"transactions":9,"vwap":1623},"2025-12-22",0.7,{"date":1645,"open":1646,"high":1647,"low":1646,"close":253,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":253},"2025-12-19",28.1,29.41,-0.37,-1.26,5400,{"date":1652,"open":1653,"high":1211,"low":1654,"close":1655,"change":373,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2025-12-18",28.38,27.36,29.37,2.33,12500,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1367,"transactions":9,"vwap":1663},"2025-12-17",29.3,29.44,27.3,28.7,-0.525,-1.8,{"date":1667,"open":1623,"high":1623,"low":1668,"close":1669,"change":250,"percent_change":1487,"volume":1670,"transactions":9,"vwap":1669},"2025-12-16",27.25,29.225,3800,{"date":1672,"open":1212,"high":1212,"low":1461,"close":1204,"change":1673,"percent_change":1674,"volume":858,"transactions":9,"vwap":1204},"2025-12-15",1.5,5.36,{"date":1676,"open":253,"high":1283,"low":25,"close":1252,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1252},"2025-12-12",-1,-3.45,10200,{"date":1681,"open":1283,"high":1283,"low":1343,"close":253,"change":1682,"percent_change":1683,"volume":1242,"transactions":9,"vwap":253},"2025-12-11",0.75,2.65,{"date":1685,"open":1686,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1023,"volume":1650,"transactions":9,"vwap":1688},"2025-12-10",28.99,27.93,28.25,-0.408,{"date":1691,"open":1692,"high":1170,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":767,"transactions":9,"vwap":1694},"2025-12-09",30.19,27.71,28.658,-1.713,-5.64,{"date":1698,"open":1204,"high":1699,"low":1700,"close":1699,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1699},"2025-12-08",30.371,28.247,2.321,8.27,4400,{"date":1705,"open":1706,"high":1706,"low":1706,"close":1706,"change":1707,"percent_change":1708,"volume":596,"transactions":9,"vwap":1706},"2025-12-05",28.049999,-0.65,-2.26,{"date":1710,"open":1283,"high":1283,"low":1711,"close":1663,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1663},"2025-12-04",27.949,0.606,2.16,2300,{"date":1716,"open":1461,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1241,"volume":1262,"transactions":9,"vwap":1719},"2025-12-03",29.2,27.2,28.094,-0.861,{"date":1722,"open":1723,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":783,"transactions":9,"vwap":1725},"2025-12-02",29.48,28.313,28.955,-1.955,-6.32,{"date":1729,"open":1357,"high":1171,"low":1229,"close":1328,"change":1730,"percent_change":1731,"volume":1422,"transactions":9,"vwap":1328},"2025-12-01",1.93,6.66,{"date":1733,"open":1646,"high":1321,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2025-11-28",27,28.98,-0.5,-1.7,7100,{"date":1740,"open":1741,"high":1190,"low":1741,"close":1723,"change":1742,"percent_change":1743,"volume":1714,"transactions":9,"vwap":1723},"2025-11-26",29.45,1.065,3.75,{"date":1745,"open":1746,"high":1746,"low":1746,"close":1746,"change":417,"percent_change":403,"volume":596,"transactions":9,"vwap":1746},"2025-11-25",28.415,{"date":1748,"open":1461,"high":1749,"low":1750,"close":1750,"change":1751,"percent_change":765,"volume":174,"transactions":9,"vwap":1750},"2025-11-24",28.923,28.445,0.125,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":260,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-11-21",28.4,28.71,26.8,28.32,-2.68,6400,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":373,"volume":1767,"transactions":9,"vwap":1765},"2025-11-20",28.3,31.059999,26.745,29.1,0.195,16700,{"date":1769,"open":1646,"high":1770,"low":1771,"close":1770,"change":270,"percent_change":748,"volume":1381,"transactions":9,"vwap":1770},"2025-11-19",28.905,27.14,{"date":1773,"open":1774,"high":1350,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1392,"transactions":9,"vwap":1776},"2025-11-18",29.059999,29.049999,29.065001,-0.315,-1.07,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1783,"change":1784,"percent_change":1785,"volume":1058,"transactions":9,"vwap":1783},"2025-11-17",29.42,29.52,29.38,-0.105,-0.36,{"date":1787,"open":1788,"high":1211,"low":1788,"close":1322,"change":1789,"percent_change":747,"volume":837,"transactions":9,"vwap":1322},"2025-11-14",29.43,-0.055,{"date":1791,"open":1792,"high":1792,"low":1793,"close":1793,"change":1794,"percent_change":1795,"volume":829,"transactions":9,"vwap":1793},"2025-11-13",29.77,29.54,-0.295,-0.99,{"date":1797,"open":1798,"high":1798,"low":1798,"close":1798,"change":1553,"percent_change":352,"volume":596,"transactions":9,"vwap":1798},"2025-11-12",29.835,{"date":1800,"open":1623,"high":1801,"low":1623,"close":1801,"change":71,"percent_change":297,"volume":1703,"transactions":9,"vwap":1801},"2025-11-11",29.755,{"date":1803,"open":1804,"high":1805,"low":1276,"close":1806,"change":1807,"percent_change":1808,"volume":1219,"transactions":9,"vwap":1806},"2025-11-10",29.69,29.715,29.685,0.715,2.47,{"date":1810,"open":1811,"high":1717,"low":1812,"close":1813,"change":259,"percent_change":1795,"volume":1738,"transactions":9,"vwap":1813},"2025-11-07",28.875,28.46,28.97,{"date":1815,"open":1634,"high":1634,"low":1816,"close":1817,"change":1009,"percent_change":22,"volume":1254,"transactions":9,"vwap":1817},"2025-11-06",29.25,29.26,{"date":1819,"open":1820,"high":1820,"low":1660,"close":1821,"change":1822,"percent_change":1823,"volume":1640,"transactions":9,"vwap":1821},"2025-11-05",29.46,29.39,-0.015,-0.05,{"date":1825,"open":1634,"high":1634,"low":1826,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2025-11-04",29.405,-0.585,-1.95,2000,{"date":1831,"open":1832,"high":1833,"low":1246,"close":1834,"change":501,"percent_change":1835,"volume":1219,"transactions":9,"vwap":1834},"2025-11-03",30.030001,30.08,29.99,1.15,{"date":1837,"open":1623,"high":1838,"low":1756,"close":1614,"change":1789,"percent_change":747,"volume":1839,"transactions":9,"vwap":1614},"2025-10-31",29.73,18700,{"date":1841,"open":1842,"high":1842,"low":1804,"close":1843,"change":1844,"percent_change":1845,"volume":1058,"transactions":9,"vwap":1843},"2025-10-30",29.72,29.705,-0.175,-0.59,{"date":1847,"open":1848,"high":1848,"low":1849,"close":1849,"change":352,"percent_change":87,"volume":1464,"transactions":9,"vwap":1849},"2025-10-29",29.95,29.88,{"date":1851,"open":1793,"high":1852,"low":1793,"close":1852,"change":1853,"percent_change":418,"volume":1714,"transactions":9,"vwap":1852},"2025-10-28",29.61,-0.025,{"date":1855,"open":1856,"high":1614,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1507,"transactions":9,"vwap":1858},"2025-10-27",29.62,29.56,29.635,0.365,1.25,{"date":1862,"open":1863,"high":1864,"low":1863,"close":1864,"change":1865,"percent_change":501,"volume":174,"transactions":9,"vwap":1864},"2025-10-24",29.23,29.27,0.1,{"date":1867,"open":1350,"high":1868,"low":1228,"close":1869,"change":1870,"percent_change":438,"volume":858,"transactions":9,"vwap":1869},"2025-10-23",29.19,29.17,0.05,{"date":1872,"open":1873,"high":1873,"low":1228,"close":1228,"change":1874,"percent_change":1520,"volume":1219,"transactions":9,"vwap":1228},"2025-10-22",29.32,-0.026,{"date":1876,"open":1877,"high":1788,"low":1878,"close":1879,"change":1880,"percent_change":1778,"volume":1881,"transactions":9,"vwap":1879},"2025-10-21",29.35,29.11,29.146,-0.314,9200,{"date":1883,"open":1820,"high":1884,"low":1741,"close":1820,"change":1345,"percent_change":1885,"volume":1254,"transactions":9,"vwap":1820},"2025-10-20",29.47,1.38,{"date":1887,"open":1343,"high":1774,"low":1343,"close":1774,"change":1552,"percent_change":296,"volume":1888,"transactions":9,"vwap":1774},"2025-10-17",400,{"date":1890,"open":1717,"high":1717,"low":1891,"close":1891,"change":1892,"percent_change":520,"volume":1670,"transactions":9,"vwap":1891},"2025-10-16",29.035,0.205,{"date":1894,"open":1895,"high":1896,"low":1895,"close":1897,"change":1898,"percent_change":1352,"volume":1899,"transactions":9,"vwap":1897},"2025-10-15",28.059999,29.068001,28.83,0.508,6700,{"date":1901,"open":1757,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1437,"transactions":9,"vwap":1904},"2025-10-14",28.44,28.281,28.322,-0.258,-0.9,{"date":1908,"open":1909,"high":1910,"low":1909,"close":1911,"change":1912,"percent_change":1913,"volume":1610,"transactions":9,"vwap":1911},"2025-10-13",28.22,28.65,28.58,0.588,2.1,{"date":1915,"open":1916,"high":1461,"low":1917,"close":1917,"change":1918,"percent_change":1708,"volume":1738,"transactions":9,"vwap":1917},"2025-10-10",28.35,27.992,-0.648,{"date":1920,"open":1921,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1359,"volume":947,"transactions":9,"vwap":1923},"2025-10-09",28.76,28.591,28.64,-0.04,{"date":1926,"open":1755,"high":1755,"low":1927,"close":1928,"change":1929,"percent_change":1643,"volume":1640,"transactions":9,"vwap":1928},"2025-10-08",28.611,28.68,0.2,{"date":1931,"open":1932,"high":1932,"low":1933,"close":1933,"change":1261,"percent_change":1906,"volume":1934,"transactions":9,"vwap":1933},"2025-10-07",28.79,28.48,8500,{"date":1936,"open":1937,"high":1213,"low":1938,"close":1939,"change":1940,"percent_change":314,"volume":1670,"transactions":9,"vwap":1939},"2025-10-06",28.708,28.66,28.74,0.13,{"date":1942,"open":1663,"high":1939,"low":1238,"close":1943,"change":1944,"percent_change":895,"volume":1945,"transactions":9,"vwap":1943},"2025-10-03",28.61,0.225,1100,{"date":1947,"open":1343,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1603,"volume":1269,"transactions":9,"vwap":1950},"2025-10-02",28.55,28.349,28.385,0.085,{"date":1953,"open":1954,"high":1762,"low":1955,"close":1762,"change":313,"percent_change":1956,"volume":759,"transactions":9,"vwap":1762},"2025-10-01",28.239,28.2,0.57,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1960,"change":1962,"percent_change":1963,"volume":1311,"transactions":9,"vwap":1960},"2025-09-30",27.99,28.14,27.98,0.115,0.41,{"date":1965,"open":1895,"high":1895,"low":1966,"close":1966,"change":1967,"percent_change":1968,"volume":1470,"transactions":9,"vwap":1966},"2025-09-29",28.025,0.235,0.85,{"date":1970,"open":1971,"high":1972,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-09-26",27.75,27.79,-0.33,-1.17,200,{"date":1977,"open":1955,"high":1955,"low":1978,"close":1979,"change":641,"percent_change":1980,"volume":1219,"transactions":9,"vwap":1979},"2025-09-25",28.08,28.12,-0.81,{"date":1982,"open":1343,"high":1343,"low":1983,"close":1916,"change":100,"percent_change":1057,"volume":1437,"transactions":9,"vwap":1916},"2025-09-24",28.21,{"date":1985,"open":1910,"high":1910,"low":1910,"close":1910,"change":1892,"percent_change":1986,"volume":1475,"transactions":9,"vwap":1910},"2025-09-23",0.72,{"date":1988,"open":1989,"high":1990,"low":1762,"close":1750,"change":1962,"percent_change":1963,"volume":1991,"transactions":9,"vwap":1750},"2025-09-22",28.37,28.472,15400,{"date":1993,"open":1994,"high":1995,"low":1994,"close":1994,"change":1009,"percent_change":1295,"volume":1058,"transactions":9,"vwap":1994},"2025-09-19",28.33,28.379,{"date":1997,"open":1812,"high":1812,"low":1916,"close":1812,"change":403,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1812},"2025-09-18",-0.39,7200,{"date":2001,"open":2002,"high":2003,"low":2002,"close":2003,"change":144,"percent_change":2004,"volume":1422,"transactions":9,"vwap":2003},"2025-09-17",28.51,28.57,-0.07,{"date":2006,"open":2007,"high":2008,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":1494,"transactions":9,"vwap":2008},"2025-09-16",28.54,28.59,0.42,1.49,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2014,"change":2016,"percent_change":313,"volume":2017,"transactions":9,"vwap":2014},"2025-09-15",28.163,28.17,28.13,0.046,2200,{"date":2019,"open":2020,"high":2021,"low":1978,"close":2021,"change":2022,"percent_change":2023,"volume":1065,"transactions":9,"vwap":2021},"2025-09-12",28.104,28.124,0.134,0.48,{"date":2025,"open":2026,"high":2027,"low":2026,"close":1959,"change":2028,"percent_change":2029,"volume":1422,"transactions":9,"vwap":1959},"2025-09-11",27.9,28.032,0.23,0.83,{"date":2031,"open":2032,"high":2032,"low":2033,"close":2034,"change":352,"percent_change":2035,"volume":1381,"transactions":9,"vwap":2034},"2025-09-10",27.81,27.73,27.76,0.98,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2039,"change":297,"percent_change":2041,"volume":1219,"transactions":9,"vwap":2039},"2025-09-09",27.43,27.49,27.39,0.88,{"date":2043,"open":1668,"high":1668,"low":2044,"close":1668,"change":2045,"percent_change":2046,"volume":1470,"transactions":9,"vwap":1668},"2025-09-08",27.21,0.14,0.52,{"date":2048,"open":1771,"high":2049,"low":2050,"close":2051,"change":1380,"percent_change":289,"volume":915,"transactions":9,"vwap":2051},"2025-09-05",27.15,27.09,27.11,{"date":2053,"open":2054,"high":2055,"low":2054,"close":2056,"change":546,"percent_change":1924,"volume":1494,"transactions":9,"vwap":2056},"2025-09-04",26.851,26.87,26.86,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2055,"change":530,"percent_change":1963,"volume":1058,"transactions":9,"vwap":2055},"2025-09-03",26.85,26.92,26.82,{"date":2063,"open":2064,"high":2064,"low":2065,"close":2065,"change":1261,"percent_change":2066,"volume":1899,"transactions":9,"vwap":2065},"2025-09-02",26.88,26.76,-0.96,{"date":2068,"open":2069,"high":2070,"low":2069,"close":2070,"change":403,"percent_change":472,"volume":1888,"transactions":9,"vwap":2070},"2025-08-29",26.999,27.02,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2074,"change":2076,"percent_change":1317,"volume":1041,"transactions":9,"vwap":2074},"2025-08-28",27.049999,27.13,27.030001,0.165,{"date":2078,"open":2079,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":384,"volume":2083,"transactions":9,"vwap":2081},"2025-08-27",27.28,26.89,26.965,-0.145,10800,{"date":2085,"open":2049,"high":2049,"low":2086,"close":2051,"change":417,"percent_change":403,"volume":1464,"transactions":9,"vwap":2051},"2025-08-26",27.059999,{"date":2088,"open":2089,"high":1662,"low":1771,"close":1771,"change":1865,"percent_change":2090,"volume":1525,"transactions":9,"vwap":1771},"2025-08-25",27.23,0.37,{"date":2092,"open":1734,"high":2093,"low":2094,"close":2095,"change":2045,"percent_change":2046,"volume":1233,"transactions":9,"vwap":2095},"2025-08-22",27.07,26.97,27.040001,{"date":2097,"open":2050,"high":2050,"low":2059,"close":2098,"change":2099,"percent_change":1648,"volume":1934,"transactions":9,"vwap":2098},"2025-08-21",26.9,-0.1,{"date":2101,"open":1734,"high":2102,"low":2103,"close":1734,"change":1103,"percent_change":473,"volume":2104,"transactions":9,"vwap":1734},"2025-08-20",27.021,26.96,4900,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":2004,"percent_change":1261,"volume":1599,"transactions":9,"vwap":2110},"2025-08-19",27.33,27.331,27.26,27.31,{"date":2112,"open":2038,"high":2113,"low":2114,"close":2114,"change":144,"percent_change":2004,"volume":837,"transactions":9,"vwap":2114},"2025-08-18",27.45,27.38,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2117,"change":2120,"percent_change":2121,"volume":1381,"transactions":9,"vwap":2117},"2025-08-15",27.4,27.44,27.35,0.21,0.77,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-08-14",27.27,27.37,27.19,-0.28,-1.02,2700,{"date":2131,"open":2132,"high":2133,"low":2118,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-08-13",27.478,27.497,27.47,0.265,0.97,1900,{"date":2139,"open":2050,"high":2140,"low":2050,"close":2140,"change":221,"percent_change":1530,"volume":1714,"transactions":9,"vwap":2140},"2025-08-12",27.205,{"date":2142,"open":2095,"high":2143,"low":2070,"close":2144,"change":1386,"percent_change":1386,"volume":2145,"transactions":9,"vwap":2144},"2025-08-11",27.063999,27.055,700,{"date":2147,"open":2119,"high":2119,"low":2144,"close":2144,"change":2148,"percent_change":297,"volume":1058,"transactions":9,"vwap":2144},"2025-08-08",0.065,{"date":2150,"open":2049,"high":2049,"low":2151,"close":2151,"change":1568,"percent_change":1547,"volume":2145,"transactions":9,"vwap":2151},"2025-08-07",26.99,{"date":2153,"open":2154,"high":2154,"low":2154,"close":2154,"change":269,"percent_change":37,"volume":596,"transactions":9,"vwap":2154},"2025-08-06",26.64,{"date":2156,"open":2157,"high":2158,"low":2157,"close":2159,"change":2160,"percent_change":2161,"volume":1767,"transactions":9,"vwap":2159},"2025-08-05",26.65,26.75,26.7,0.275,1.04,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2076,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2167},"2025-08-04",26.5,26.537,26.36,26.425,0.63,41400,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-08-01",26.442,26.457,26.22,26.26,-0.38,-1.43,12000,{"date":2180,"open":2181,"high":2181,"low":2182,"close":2154,"change":2183,"percent_change":115,"volume":1888,"transactions":9,"vwap":2154},"2025-07-31",26.68,26.63,-0.085,{"date":2185,"open":2186,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":2190,"volume":1387,"transactions":9,"vwap":2188},"2025-07-30",26.78,26.66,26.725,0.005,0.02,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2194,"change":2190,"percent_change":71,"volume":1475,"transactions":9,"vwap":2194},"2025-07-29",26.715,26.72,26.67,{"date":2197,"open":2194,"high":2194,"low":2187,"close":2159,"change":1844,"percent_change":1707,"volume":1080,"transactions":9,"vwap":2159},"2025-07-28",{"date":2199,"open":2080,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":2127,"volume":1888,"transactions":9,"vwap":2202},"2025-07-25",26.91,26.873,26.875,-0.075,{"date":2205,"open":2206,"high":2207,"low":2206,"close":2208,"change":144,"percent_change":2004,"volume":1475,"transactions":9,"vwap":2208},"2025-07-24",26.94,26.967,26.95,{"date":2210,"open":2098,"high":2094,"low":2098,"close":2094,"change":2211,"percent_change":709,"volume":2145,"transactions":9,"vwap":2094},"2025-07-23",0.31,{"date":2213,"open":2214,"high":2215,"low":2214,"close":2187,"change":2216,"percent_change":1677,"volume":1470,"transactions":9,"vwap":2187},"2025-07-22",26.61,26.709,-0.27,{"date":2218,"open":2219,"high":2220,"low":2080,"close":2219,"change":322,"percent_change":202,"volume":1507,"transactions":9,"vwap":2219},"2025-07-21",26.93,26.98,{"date":2222,"open":2223,"high":2223,"low":2154,"close":2154,"change":1870,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2154},"2025-07-18",26.74,0.19,9100,{"date":2227,"open":2228,"high":2228,"low":2228,"close":2228,"change":1789,"percent_change":45,"volume":2229,"transactions":9,"vwap":2228},"2025-07-17",26.59,300,{"date":2231,"open":2228,"high":2232,"low":2233,"close":2232,"change":2234,"percent_change":144,"volume":1488,"transactions":9,"vwap":2232},"2025-07-16",26.645,26.54,-0.005,{"date":2236,"open":2237,"high":2237,"low":2238,"close":2157,"change":1344,"percent_change":314,"volume":1233,"transactions":9,"vwap":2157},"2025-07-15",26.654,26.6,{"date":2240,"open":2241,"high":2241,"low":2242,"close":2243,"change":418,"percent_change":100,"volume":1387,"transactions":9,"vwap":2243},"2025-07-14",26.55,26.48,26.53,{"date":2245,"open":2214,"high":2214,"low":2214,"close":2214,"change":2234,"percent_change":144,"volume":1470,"transactions":9,"vwap":2214},"2025-07-11",{"date":2247,"open":2228,"high":2248,"low":2249,"close":2248,"change":2250,"percent_change":453,"volume":1041,"transactions":9,"vwap":2248},"2025-07-10",26.615,26.57,0.075,{"date":2252,"open":2164,"high":2233,"low":2253,"close":2233,"change":296,"percent_change":501,"volume":1124,"transactions":9,"vwap":2233},"2025-07-09",26.49,{"date":2255,"open":2256,"high":2164,"low":2257,"close":2258,"change":2190,"percent_change":1553,"volume":2104,"transactions":9,"vwap":2258},"2025-07-08",26.46,26.4,26.45,{"date":2260,"open":2242,"high":2261,"low":2262,"close":2262,"change":45,"percent_change":80,"volume":2263,"transactions":9,"vwap":2262},"2025-07-07",26.52,26.43,4500,{"date":2265,"open":2266,"high":2154,"low":2266,"close":2154,"change":546,"percent_change":1924,"volume":2267,"transactions":9,"vwap":2154},"2025-07-03",26.62,8400,{"date":2269,"open":2238,"high":2270,"low":2241,"close":2157,"change":2271,"percent_change":297,"volume":1554,"transactions":9,"vwap":2157},"2025-07-02",26.69,0.063,{"date":2273,"open":2274,"high":2275,"low":2274,"close":2276,"change":2277,"percent_change":1682,"volume":1124,"transactions":9,"vwap":2276},"2025-07-01",26.51,26.595,26.587,0.197,{"date":2279,"open":2280,"high":2281,"low":2280,"close":2282,"change":1386,"percent_change":1386,"volume":1381,"transactions":9,"vwap":2282},"2025-06-30",26.33,26.392,26.39,{"date":2284,"open":2262,"high":2262,"low":2285,"close":2282,"change":144,"percent_change":418,"volume":2129,"transactions":9,"vwap":2282},"2025-06-27",26.351,{"date":2287,"open":2257,"high":2288,"low":2166,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-06-26",26.41,0.295,1.13,17700,{"date":2293,"open":2294,"high":2294,"low":2294,"close":2294,"change":1751,"percent_change":2023,"volume":1975,"transactions":9,"vwap":2294},"2025-06-25",26.115,{"date":2296,"open":2297,"high":2298,"low":2297,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-06-24",25.77,26.09,25.99,0.68,2.69,239800,{"date":2304,"open":2305,"high":2305,"low":2306,"close":2306,"change":641,"percent_change":1906,"volume":1470,"transactions":9,"vwap":2306},"2025-06-23",25.35,25.31,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":270,"percent_change":822,"volume":2313,"transactions":9,"vwap":2312},"2025-06-20",25.59,25.61,25.49,25.54,18400,{"date":2315,"open":2310,"high":2316,"low":2310,"close":2316,"change":2317,"percent_change":2318,"volume":1296,"transactions":9,"vwap":2316},"2025-06-18",25.7,0.285,1.12,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2323,"change":1630,"percent_change":1707,"volume":1464,"transactions":9,"vwap":2323},"2025-06-17",25.46,25.478,25.415,{"date":2325,"open":2326,"high":2049,"low":2326,"close":2327,"change":313,"percent_change":2168,"volume":2328,"transactions":9,"vwap":2327},"2025-06-16",25.41,25.58,23600,{"date":2330,"open":2331,"high":2332,"low":2331,"close":2333,"change":403,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2333},"2025-06-13",25.23,25.56,25.42,-0.43,35200,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2338,"change":2234,"percent_change":144,"volume":1464,"transactions":9,"vwap":2338},"2025-06-12",25.53,25.57,25.5,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":352,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2346},"2025-06-11",25.47,25.55,25.461,25.535,1.07,15900,{"date":2350,"open":2351,"high":2351,"low":2352,"close":2352,"change":438,"percent_change":2300,"volume":1387,"transactions":9,"vwap":2352},"2025-06-10",25.3,25.265,{"date":2354,"open":2355,"high":2356,"low":2355,"close":2357,"change":221,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2357},"2025-06-09",25.02,25.13,25.094999,0.6,11100,{"date":2361,"open":2362,"high":2363,"low":2362,"close":2363,"change":1951,"percent_change":501,"volume":2137,"transactions":9,"vwap":2363},"2025-06-06",24.92,24.945,{"date":2365,"open":2366,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":2009,"volume":1233,"transactions":9,"vwap":2368},"2025-06-05",24.93,24.84,24.86,0.105,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2374,"change":2076,"percent_change":373,"volume":1494,"transactions":9,"vwap":2374},"2025-06-04",24.78,24.79,24.755,{"date":2376,"open":2377,"high":2378,"low":2377,"close":2379,"change":2380,"percent_change":437,"volume":2381,"transactions":9,"vwap":2379},"2025-06-03",24.506,24.6,24.59,0.015,4600,{"date":2383,"open":2384,"high":2384,"low":2385,"close":2386,"change":733,"percent_change":1344,"volume":1464,"transactions":9,"vwap":2386},"2025-06-02",24.61,24.54,24.575,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2390,"change":1822,"percent_change":269,"volume":1991,"transactions":9,"vwap":2390},"2025-05-30",24.53,24.545,24.48,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2396,"change":2380,"percent_change":437,"volume":1945,"transactions":9,"vwap":2396},"2025-05-29",24.75,24.76,24.56,{"date":2398,"open":2399,"high":2399,"low":2400,"close":2390,"change":2401,"percent_change":887,"volume":1080,"transactions":9,"vwap":2390},"2025-05-28",24.566,24.52,-0.043,{"date":2403,"open":2404,"high":2405,"low":2404,"close":2406,"change":2407,"percent_change":1317,"volume":1945,"transactions":9,"vwap":2406},"2025-05-27",24.535,24.62,24.588,0.148,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2411,"change":1823,"percent_change":383,"volume":1458,"transactions":9,"vwap":2411},"2025-05-23",24.33,24.44,24.32,{"date":2414,"open":2411,"high":2415,"low":2411,"close":2416,"change":529,"percent_change":313,"volume":1494,"transactions":9,"vwap":2416},"2025-05-22",24.5,24.49,{"date":2418,"open":2419,"high":2419,"low":2420,"close":2421,"change":1386,"percent_change":1386,"volume":174,"transactions":9,"vwap":2421},"2025-05-21",24.47,24.41,24.45,{"date":2423,"open":2420,"high":2424,"low":2420,"close":2421,"change":120,"percent_change":190,"volume":1829,"transactions":9,"vwap":2421},"2025-05-20",24.46,{"date":2426,"open":2424,"high":2427,"low":2424,"close":2428,"change":2429,"percent_change":383,"volume":2430,"transactions":9,"vwap":2428},"2025-05-19",24.58,24.57,-0.049,15500,{"date":2432,"open":2379,"high":2433,"low":2428,"close":2433,"change":2434,"percent_change":530,"volume":1670,"transactions":9,"vwap":2433},"2025-05-16",24.619,0.028,{"date":2436,"open":2437,"high":2438,"low":2391,"close":2438,"change":2439,"percent_change":1214,"volume":1041,"transactions":9,"vwap":2438},"2025-05-15",24.515,24.591,0.196,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2443,"change":2445,"percent_change":211,"volume":1058,"transactions":9,"vwap":2443},"2025-05-14",24.39,24.395,24.37,0.255,{"date":2447,"open":2448,"high":2449,"low":2448,"close":2450,"change":1929,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2450},"2025-05-13",23.9,24.299,24.14,0.84,8900,{"date":2454,"open":2455,"high":2455,"low":2456,"close":2456,"change":1892,"percent_change":1185,"volume":2457,"transactions":9,"vwap":2456},"2025-05-12",24,23.94,20800,{"date":2459,"open":2460,"high":2461,"low":2460,"close":2461,"change":2462,"percent_change":2463,"volume":1494,"transactions":9,"vwap":2461},"2025-05-09",23.7,23.735,0.274,1.17,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":565,"volume":2104,"transactions":9,"vwap":2469},"2025-05-08",23.49,23.58,23.38,23.461,-0.099,{"date":2472,"open":2473,"high":2473,"low":2474,"close":2475,"change":270,"percent_change":2476,"volume":1475,"transactions":9,"vwap":2475},"2025-05-07",23.62,23.54,23.56,-0.67,{"date":2478,"open":2479,"high":2480,"low":2479,"close":2481,"change":156,"percent_change":1677,"volume":2482,"transactions":9,"vwap":2481},"2025-05-06",23.67,23.73,23.72,16500,{"date":2484,"open":2485,"high":2486,"low":2448,"close":2487,"change":1963,"percent_change":2488,"volume":1287,"transactions":9,"vwap":2487},"2025-05-05",23.91,23.98,23.96,1.74,{"date":2490,"open":2468,"high":2467,"low":2468,"close":2491,"change":2492,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2491},"2025-05-02",23.55,0.605,2.64,22900,{"date":2496,"open":2497,"high":2498,"low":2497,"close":2499,"change":887,"percent_change":2500,"volume":2359,"transactions":9,"vwap":2499},"2025-05-01",22.87,23.059999,22.945,-0.74,{"date":2502,"open":2503,"high":2504,"low":2503,"close":2504,"change":2505,"percent_change":1963,"volume":1464,"transactions":9,"vwap":2504},"2025-04-30",23.02,23.115,0.095,{"date":2507,"open":2508,"high":2509,"low":2508,"close":2503,"change":352,"percent_change":2510,"volume":837,"transactions":9,"vwap":2503},"2025-04-29",22.88,23.076,1.19,{"date":2512,"open":2513,"high":2514,"low":2513,"close":2515,"change":296,"percent_change":1345,"volume":1714,"transactions":9,"vwap":2515},"2025-04-28",22.51,22.77,22.75,{"date":180,"open":176,"high":2517,"low":176,"close":2518,"change":2224,"percent_change":1968,"volume":1041,"transactions":9,"vwap":2518},22.685,22.66]