[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SNTH":3,"homepage-market-summary":30,"stock-historical-SNTH":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SNTH","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},"MRP SynthEquity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.2866,0.68576,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},29.99,30.03,30.035,29.82,30.075,-0.085,-0.28,25469.4938,34.95,25.75,59519.09234576095,46.1,399,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},24.1,51828,18917192.178786,23.25,"2025-04-25",[183,186,196,207,218,228,237,247,257,266,276,285,293,302,311,320,331,341,351,360,371,379,387,398,407,416,424,433,442,452,461,469,475,481,489,496,504,513,522,532,542,551,559,566,574,583,591,600,610,620,630,639,648,655,665,672,680,689,696,701,710,720,729,736,740,743,749,755,759,762,766,773,780,786,794,801,810,815,821,828,835,840,848,854,857,862,868,874,881,888,894,900,906,912,919,924,928,935,941,945,951,956,962,967,970,976,979,986,993,1001,1008,1015,1024,1032,1040,1047,1055,1063,1070,1076,1083,1092,1100,1108,1116,1123,1131,1138,1143,1151,1158,1166,1175,1182,1188,1194,1199,1205,1212,1218,1224,1229,1236,1242,1247,1255,1261,1267,1275,1279,1286,1291,1299,1305,1312,1319,1325,1333,1339,1346,1351,1359,1363,1368,1373,1379,1386,1393,1399,1402,1407,1413,1422,1427,1435,1442,1449,1454,1459,1463,1469,1475,1482,1486,1491,1495,1502,1507,1512,1519,1527,1532,1537,1542,1546,1551,1554,1558,1564,1571,1577,1581,1585,1592,1597,1604,1611,1617,1623,1628,1635,1641,1646,1652,1656,1661,1667,1673,1678,1683,1690,1695,1704,1711,1718,1724,1731,1734,1739,1744,1751,1754,1760,1766,1772,1778,1783,1790,1797,1803,1808,1815,1820,1827,1834,1837,1844,1850,1858,1864,1870,1872,1875,1880,1887,1892,1898,1904,1908,1911,1917,1921,1927,1931,1936,1939,1943,1946,1949,1953,1961,1966,1974,1981,1988,1994,1998,2005,2011,2018,2022,2027,2032,2037,2044,2049,2053,2058,2064,2071,2075,2081,2086,2093,2097,2102,2108,2113,2120,2123,2128,2132,2136,2142,2149,2153,2157,2161,2165,2169,2174,2179,2184,2190,2196,2201,2205,2211,2217,2219,2223,2227,2233,2239,2245,2253,2258,2262,2269,2276,2281,2288,2294,2300,2305,2310,2316,2321,2326,2332,2338,2345,2350,2356,2363,2370,2376,2383,2387,2391,2396,2401,2405,2410,2416,2422,2429,2436,2442,2447,2453,2459,2466,2473,2479],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},183,29.9204,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-06",30.09,30.2,29.94,0.175,0.59,112982.2349,454,30.1439,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-05",29.76,30.01,29.69,29.9,0.19,0.64,51239.7009,340,29.8543,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-02",29.735,29.815,29.61,29.71,0.2257,0.77,31105.1073,178,29.6969,{"date":219,"open":220,"high":211,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-01",29.49,29.31,29.4843,-0.0157,-0.05,221366.567,167,29.4377,{"date":229,"open":230,"high":230,"low":220,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-30",29.74,29.5,-0.04,-0.14,40336.0458,333,29.6366,{"date":238,"open":239,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-29",29.72,29.4201,29.54,-0.1581,-0.53,17663.0458,132,29.4968,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-28",29.95,29.6718,29.6981,-0.3119,-1.04,10811.0846,81,29.7918,{"date":258,"open":259,"high":199,"low":260,"close":199,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-25",29.93,29.78,0.13,0.44,32808.4123,194,29.935,{"date":267,"open":198,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-24",29.89,29.67,29.88,-0.01,-0.03,35608.3366,177,29.8451,{"date":277,"open":278,"high":278,"low":279,"close":268,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-23",30,29.775,-0.2285,-0.76,25205.3952,127,29.8923,{"date":286,"open":17,"high":287,"low":17,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":184,"vwap":292},"2026-09-22",30.23,30.1185,-0.0315,-0.1,106855.2373,30.1169,{"date":294,"open":268,"high":295,"low":268,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-21",30.1793,30.15,0.5325,1.8,24231.342334,117,30.0136,{"date":303,"open":304,"high":305,"low":231,"close":306,"change":307,"percent_change":202,"volume":308,"transactions":309,"vwap":310},"2026-09-18",29.553,29.66,29.6175,0.0575,8270.4908,80,29.5601,{"date":312,"open":313,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":184,"vwap":319},"2026-09-17",29.75,29.48,29.56,0.18,0.61,70079.4292,29.5977,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-16",29.43,29.6,29.25,29.38,-0.08,-0.27,24155.5622,119,29.4946,{"date":332,"open":333,"high":220,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-15",29.415,29.36,29.46,-0.13,-0.44,8882.090306,82,29.4203,{"date":342,"open":343,"high":344,"low":343,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-14",29.47,29.6699,29.59,-0.15,-0.5,63489.9581,96,29.5292,{"date":352,"open":353,"high":353,"low":354,"close":230,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-11",29.83,29.6901,0.2295,0.78,144509.4045,108,29.7194,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-10",29.4671,29.58,29.45,29.5105,-0.1895,-0.64,180251.9299,114,29.5648,{"date":372,"open":373,"high":373,"low":363,"close":374,"change":121,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-09",29.77,29.7,-0.4,25933.7924,109,29.6705,{"date":380,"open":381,"high":382,"low":381,"close":20,"change":233,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-08",29.7343,29.8754,-0.47,20211.6167,94,29.8083,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-04",29.8401,29.97,29.8182,29.96,-0.19,-0.63,382922.4966,144,29.8909,{"date":399,"open":249,"high":400,"low":401,"close":296,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-03",30.17,29.9024,0.38,1.28,20592.1576,134,30.1022,{"date":408,"open":239,"high":409,"low":410,"close":373,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-02",30.1198,29.7182,0.0016,0.01,43080.6926,185,29.8466,{"date":417,"open":418,"high":418,"low":200,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":19},"2026-09-01",31.395,29.7684,-0.2516,-0.84,9872.0422,89,{"date":425,"open":199,"high":426,"low":427,"close":428,"change":233,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-31",30.04,29.86,30.02,-0.46,18184.4051,101,29.9814,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":233,"percent_change":429,"volume":439,"transactions":440,"vwap":441},"2026-08-28",30.225,30.4085,30.0904,30.16,33747.772825,105,30.2021,{"date":443,"open":189,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-27",30.31,30.105,30.3,0.2363,0.79,43691.4263,184,30.1893,{"date":453,"open":454,"high":455,"low":199,"close":456,"change":457,"percent_change":38,"volume":458,"transactions":459,"vwap":460},"2026-08-26",30.08,30.12,30.0637,-0.0663,27265.5255,85,30.0622,{"date":462,"open":188,"high":296,"low":463,"close":464,"change":72,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-25",29.98,30.13,0.23,118695.3933,219,30.0542,{"date":470,"open":259,"high":454,"low":259,"close":471,"change":472,"percent_change":72,"volume":473,"transactions":431,"vwap":474},"2026-08-24",30.06,0.02,21664.4874,30.0043,{"date":476,"open":189,"high":477,"low":426,"close":426,"change":271,"percent_change":272,"volume":478,"transactions":479,"vwap":480},"2026-08-21",30.32,45987.8552,332,30.1226,{"date":482,"open":483,"high":483,"low":484,"close":485,"change":486,"percent_change":53,"volume":487,"transactions":216,"vwap":488},"2026-08-20",30.25,29.9601,30.05,-0.2,30652.6276,30.1172,{"date":490,"open":491,"high":491,"low":287,"close":483,"change":145,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",30.42,-0.07,48309.6276,200,30.3344,{"date":497,"open":498,"high":25,"low":498,"close":499,"change":393,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-18",28.9501,30.27,-0.62,49592.78159,395,30.3725,{"date":505,"open":506,"high":506,"low":507,"close":508,"change":38,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-17",30.71,30.44,30.46,-0.72,45960.422817,368,30.5608,{"date":514,"open":515,"high":515,"low":516,"close":517,"change":326,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-14",30.85,30.58,30.68,-0.26,90797.729,490,30.6761,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":448,"volume":529,"transactions":530,"vwap":531},"2026-08-13",30.62,30.8199,30.6067,30.76,0.24,12738.729,142,30.7069,{"date":533,"open":534,"high":535,"low":491,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-12",30.49,30.6361,30.52,0.05,0.16,32135.729,136,30.4831,{"date":543,"open":544,"high":544,"low":545,"close":546,"change":336,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-11",30.66,30.37,30.47,-0.42,36382.729,284,30.5083,{"date":552,"open":553,"high":554,"low":553,"close":555,"change":556,"percent_change":556,"volume":557,"transactions":414,"vwap":558},"2026-08-10",30.43,30.63,30.6,0,46634.2777,30.5515,{"date":560,"open":534,"high":555,"low":561,"close":555,"change":202,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-07",30.3701,0.62,28757.5451,157,30.4917,{"date":567,"open":536,"high":568,"low":444,"close":569,"change":486,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-06",30.53,30.41,-0.65,121396.8791,98,30.3637,{"date":575,"open":576,"high":577,"low":578,"close":576,"change":412,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-05",30.61,30.89,30.451,0.03,57848.8791,259,30.5931,{"date":584,"open":201,"high":585,"low":201,"close":555,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-04",30.64,0.7602,2.55,12377.715648,146,30.3567,{"date":592,"open":593,"high":594,"low":593,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":396,"vwap":599},"2026-08-03",29.34,29.92,29.8398,0.4698,1.6,30739.6511,29.823,{"date":601,"open":602,"high":603,"low":602,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-31",29.04,29.4,29.37,0.15,0.51,155991.1581,350,29.2221,{"date":611,"open":612,"high":613,"low":612,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-30",28.89,29.29,29.22,0.34,1.18,136445.4123,292,29.1388,{"date":621,"open":622,"high":324,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-29",29.18,28.81,28.88,-0.325,-1.11,36800.033466,272,29.0306,{"date":631,"open":632,"high":632,"low":633,"close":634,"change":635,"percent_change":605,"volume":636,"transactions":637,"vwap":638},"2026-07-28",29.27,29.0001,29.205,0.045,228017.4123,123,29.1485,{"date":640,"open":641,"high":641,"low":642,"close":643,"change":644,"percent_change":46,"volume":645,"transactions":646,"vwap":647},"2026-07-27",29.325,29.0401,29.16,-0.06,28937.4123,168,29.0953,{"date":649,"open":650,"high":334,"low":650,"close":614,"change":651,"percent_change":652,"volume":653,"transactions":339,"vwap":654},"2026-07-24",29.06,-0.11,-0.38,16576.1813,29.1816,{"date":656,"open":657,"high":658,"low":659,"close":658,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-23",29.265,29.33,29.0601,-0.29,-0.98,118264.4123,550,29.1967,{"date":666,"open":667,"high":200,"low":667,"close":668,"change":412,"percent_change":579,"volume":669,"transactions":670,"vwap":671},"2026-07-22",29.51,29.62,18137.4123,156,29.6223,{"date":673,"open":674,"high":305,"low":364,"close":211,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-21",29.53,0.278,0.95,132112.0033,164,29.5319,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":383,"volume":687,"transactions":283,"vwap":688},"2026-07-20",29.4722,29.6199,29.28,29.332,-0.138,9293.4123,29.3969,{"date":690,"open":658,"high":691,"low":658,"close":343,"change":692,"percent_change":253,"volume":693,"transactions":694,"vwap":695},"2026-07-17",29.7399,-0.31,51820.4123,300,29.4954,{"date":697,"open":268,"high":17,"low":200,"close":260,"change":346,"percent_change":347,"volume":698,"transactions":699,"vwap":700},"2026-07-16",63112.8237,285,29.9112,{"date":702,"open":703,"high":444,"low":704,"close":259,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-15",29.821,29.7467,0.08,0.27,51450.4123,294,29.8692,{"date":711,"open":712,"high":713,"low":200,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-14",29.81,30.7,29.85,0.06,0.2,166209.4123,256,29.8405,{"date":721,"open":270,"high":722,"low":723,"close":724,"change":157,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-13",29.915,29.6701,29.79,-0.8,36628.4123,393,29.833,{"date":730,"open":714,"high":731,"low":732,"close":733,"change":605,"percent_change":734,"volume":735,"transactions":9,"vwap":733},"2026-07-10",30.059999,29.73,30.030001,0.5,76700,{"date":737,"open":674,"high":259,"low":231,"close":270,"change":738,"percent_change":676,"volume":739,"transactions":9,"vwap":270},"2026-07-09",0.28,92800,{"date":741,"open":211,"high":211,"low":613,"close":323,"change":336,"percent_change":337,"volume":742,"transactions":9,"vwap":323},"2026-07-08",100300,{"date":744,"open":745,"high":746,"low":747,"close":732,"change":336,"percent_change":337,"volume":748,"transactions":9,"vwap":732},"2026-07-07",29.8,29.91,29.55,48700,{"date":750,"open":239,"high":751,"low":212,"close":427,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":427},"2026-07-06",29.87,0.25,0.84,38700,{"date":756,"open":353,"high":390,"low":757,"close":211,"change":644,"percent_change":486,"volume":758,"transactions":9,"vwap":211},"2026-07-02",29.412,59300,{"date":760,"open":212,"high":745,"low":315,"close":269,"change":644,"percent_change":486,"volume":761,"transactions":9,"vwap":269},"2026-07-01",84000,{"date":763,"open":315,"high":198,"low":603,"close":732,"change":528,"percent_change":764,"volume":765,"transactions":9,"vwap":732},"2026-06-30",0.81,782200,{"date":767,"open":334,"high":768,"low":769,"close":220,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":220},"2026-06-29",29.578,29.14,0.49,1.69,31900,{"date":774,"open":775,"high":335,"low":776,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-26",29.17,29,-0.371,-1.26,189100,{"date":781,"open":305,"high":305,"low":782,"close":783,"change":784,"percent_change":145,"volume":785,"transactions":9,"vwap":783},"2026-06-25",29.3,29.371,-0.005,822700,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":347,"volume":793,"transactions":9,"vwap":791},"2026-06-24",29.39,29.65,29.315,29.376,-0.148,303200,{"date":795,"open":668,"high":796,"low":335,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-23",29.668,29.524,-0.866,-2.85,35400,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-22",30.22,32.7,29.01,30.39,0.33,1.1,52500,{"date":811,"open":594,"high":731,"low":812,"close":731,"change":615,"percent_change":813,"volume":814,"transactions":9,"vwap":731},"2026-06-18",29.865,1.14,47700,{"date":816,"open":463,"high":817,"low":269,"close":239,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":239},"2026-06-17",30.14,-0.351,-1.17,124200,{"date":822,"open":823,"high":444,"low":824,"close":825,"change":826,"percent_change":106,"volume":827,"transactions":9,"vwap":825},"2026-06-16",30.29,30.07,30.070999,-0.146,51000,{"date":829,"open":823,"high":806,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-15",30.21,30.217,0.454,1.53,75700,{"date":836,"open":239,"high":751,"low":363,"close":837,"change":838,"percent_change":738,"volume":839,"transactions":9,"vwap":837},"2026-06-12",29.763,0.083,35600,{"date":841,"open":842,"high":732,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-11",29.305,29.26,29.68,0.36,1.23,29700,{"date":849,"open":850,"high":239,"low":843,"close":851,"change":150,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-10",29.44,29.32,-1.18,45600,{"date":855,"open":746,"high":390,"low":613,"close":269,"change":492,"percent_change":157,"volume":856,"transactions":9,"vwap":269},"2026-06-09",35300,{"date":858,"open":714,"high":746,"low":859,"close":230,"change":860,"percent_change":232,"volume":861,"transactions":9,"vwap":230},"2026-06-08",29.715,-0.012,10400,{"date":863,"open":483,"high":483,"low":374,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-05",29.752,-0.778,-2.55,38100,{"date":869,"open":870,"high":871,"low":287,"close":568,"change":872,"percent_change":262,"volume":873,"transactions":9,"vwap":568},"2026-06-04",30.34,30.56,0.134,32300,{"date":875,"open":876,"high":876,"low":823,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-03",30.67,30.396,-0.214,-0.7,51400,{"date":882,"open":883,"high":884,"low":508,"close":576,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":576},"2026-06-02",30.51,30.65,0.087,0.29,59500,{"date":889,"open":890,"high":891,"low":545,"close":892,"change":838,"percent_change":706,"volume":893,"transactions":9,"vwap":892},"2026-06-01",32.099998,32.44,30.523,48200,{"date":895,"open":896,"high":896,"low":477,"close":507,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":507},"2026-05-29",30.59,0.038,0.12,49600,{"date":901,"open":390,"high":902,"low":390,"close":903,"change":904,"percent_change":192,"volume":905,"transactions":9,"vwap":903},"2026-05-28",30.445,30.402,0.178,30500,{"date":907,"open":908,"high":908,"low":455,"close":909,"change":910,"percent_change":715,"volume":911,"transactions":9,"vwap":909},"2026-05-27",30.28,30.224,0.019,29100,{"date":913,"open":914,"high":477,"low":915,"close":916,"change":191,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-05-26",30.155,30.101,30.205,0.58,25400,{"date":920,"open":464,"high":921,"low":392,"close":733,"change":898,"percent_change":922,"volume":923,"transactions":9,"vwap":733},"2026-05-22",30.26,0.4,29500,{"date":925,"open":212,"high":190,"low":374,"close":746,"change":926,"percent_change":465,"volume":927,"transactions":9,"vwap":746},"2026-05-21",0.069,19600,{"date":929,"open":200,"high":259,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-05-20",29.64,29.841,0.298,1.01,134300,{"date":936,"open":212,"high":732,"low":220,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-19",29.543,-0.247,-0.83,40500,{"date":942,"open":278,"high":278,"low":315,"close":724,"change":943,"percent_change":101,"volume":944,"transactions":9,"vwap":724},"2026-05-18",-0.09,22800,{"date":946,"open":464,"high":546,"low":947,"close":270,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":270},"2026-05-15",29.875,-0.402,-1.33,14800,{"date":952,"open":438,"high":491,"low":455,"close":953,"change":954,"percent_change":955,"volume":735,"transactions":9,"vwap":953},"2026-05-14",30.282,0.202,0.67,{"date":957,"open":260,"high":958,"low":200,"close":454,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":454},"2026-05-13",30.1,0.21,0.7,25000,{"date":963,"open":260,"high":751,"low":964,"close":751,"change":224,"percent_change":965,"volume":966,"transactions":9,"vwap":751},"2026-05-12",29.52,-0.17,85800,{"date":968,"open":363,"high":259,"low":363,"close":594,"change":538,"percent_change":969,"volume":800,"transactions":9,"vwap":594},"2026-05-11",0.54,{"date":971,"open":373,"high":972,"low":973,"close":198,"change":974,"percent_change":616,"volume":975,"transactions":9,"vwap":198},"2026-05-08",32.24,29.059999,0.348,42800,{"date":977,"open":788,"high":269,"low":658,"close":757,"change":792,"percent_change":347,"volume":978,"transactions":9,"vwap":757},"2026-05-07",45100,{"date":980,"open":981,"high":982,"low":983,"close":315,"change":984,"percent_change":833,"volume":985,"transactions":9,"vwap":315},"2026-05-06",29.253,30.55,29.12,0.445,80800,{"date":987,"open":988,"high":989,"low":805,"close":990,"change":991,"percent_change":356,"volume":992,"transactions":9,"vwap":990},"2026-05-05",29.08,29.2,29.115,0.225,25100,{"date":994,"open":995,"high":996,"low":997,"close":612,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":612},"2026-05-04",28.98,29.02,28.83,-0.105,-0.36,58800,{"date":1002,"open":995,"high":983,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-01",28.95,28.995,0.075,0.26,27700,{"date":1009,"open":1010,"high":1011,"low":1010,"close":1012,"change":922,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-04-30",28.49,28.97,28.92,1.4,89500,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-04-29",28.55,28.62,28.4,28.52,-0.107,-0.37,20600,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":347,"volume":1031,"transactions":9,"vwap":1029},"2026-04-28",28.68,28.7,28.48,28.627,-0.143,56100,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":316,"volume":1039,"transactions":9,"vwap":1037},"2026-04-27",28.72,28.82,28.682,28.77,0.051,14200,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":706,"percent_change":676,"volume":1046,"transactions":9,"vwap":1045},"2026-04-24",28.565,28.78,28.51,28.719,15000,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":429,"volume":1054,"transactions":9,"vwap":1052},"2026-04-23",28.6,28.64,28.25,28.449,-0.131,17400,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":111,"volume":1062,"transactions":9,"vwap":1060},"2026-04-22",28.59,28.63,28.47,28.58,0.291,21500,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1067,"change":1068,"percent_change":421,"volume":1069,"transactions":9,"vwap":1067},"2026-04-21",28.57,28.61,28.289,-0.241,91400,{"date":1071,"open":1072,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":290,"volume":1031,"transactions":9,"vwap":1074},"2026-04-20",28.54,28.394,28.53,-0.028,{"date":1077,"open":1019,"high":1078,"low":1019,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-04-17",28.675,28.558,0.337,1.19,25800,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-04-16",28.11,28.27,28.1,28.221,0.156,0.56,48900,{"date":1093,"open":1094,"high":1087,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-15",27.83,27.79,28.065001,0.352,1.27,41500,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-04-14",27.46,27.73,27.713,0.431,1.58,11200,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1111,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1111},"2026-04-13",27.07,27.282,26.398,0.237,0.88,19900,{"date":1117,"open":1118,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":472,"volume":1122,"transactions":9,"vwap":1120},"2026-04-10",27.24,27.0049992,27.045,0.005,57900,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":898,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-04-09",26.95,27.16,26.885,27.040001,0.45,44400,{"date":1132,"open":1133,"high":1133,"low":1134,"close":1135,"change":922,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-04-08",27.02,26.82,26.92,1.51,13300,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1141,"change":72,"percent_change":1006,"volume":961,"transactions":9,"vwap":1141},"2026-04-07",26.3,26.52,26.243,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":807,"volume":1150,"transactions":9,"vwap":1148},"2026-04-06",26.41,26.48,26.33,26.45,0.086,10100,{"date":1152,"open":1153,"high":1154,"low":1153,"close":1155,"change":1156,"percent_change":644,"volume":1157,"transactions":9,"vwap":1155},"2026-04-02",26.08,26.435,26.364,-0.016,21300,{"date":1159,"open":1146,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-01",26.49,26.35,26.38,0.14,0.53,15500,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-03-31",26.09,26.6,25.95,26.24,0.43,1.67,42500,{"date":1176,"open":1177,"high":1178,"low":26,"close":1179,"change":393,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-03-30",25.875,26,25.81,-0.73,20100,{"date":1183,"open":1184,"high":1185,"low":1178,"close":1178,"change":518,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1178},"2026-03-27",26.19,26.2,-0.99,17300,{"date":1189,"open":1148,"high":1190,"low":1191,"close":1191,"change":999,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-03-26",26.47,26.26,-1.35,12900,{"date":1195,"open":1196,"high":1196,"low":1169,"close":1197,"change":1163,"percent_change":1164,"volume":1198,"transactions":9,"vwap":1197},"2026-03-25",26.76,26.62,10200,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1146,"change":651,"percent_change":1204,"volume":772,"transactions":9,"vwap":1146},"2026-03-24",26.542,26.65,26.44,-0.41,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1209,"change":705,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-03-23",26.72,26.755,26.59,0.3,24200,{"date":1213,"open":1214,"high":1215,"low":1162,"close":1216,"change":346,"percent_change":1217,"volume":1187,"transactions":9,"vwap":1216},"2026-03-20",26.535,26.56,26.51,-0.56,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":644,"percent_change":38,"volume":861,"transactions":9,"vwap":1223},"2026-03-19",26.67,26.725,26.571,26.66,{"date":1225,"open":1135,"high":1226,"low":1207,"close":1207,"change":518,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1207},"2026-03-18",27,-0.96,11500,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1233,"change":412,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-03-17",27.030001,27.17,26.98,0.04,16500,{"date":1237,"open":1238,"high":1239,"low":1238,"close":1240,"change":605,"percent_change":1090,"volume":1241,"transactions":9,"vwap":1240},"2026-03-16",26.84,27.154,26.97,29900,{"date":1243,"open":1244,"high":1245,"low":1134,"close":1134,"change":393,"percent_change":879,"volume":1246,"transactions":9,"vwap":1134},"2026-03-13",27.12,27.14,74200,{"date":1248,"open":1249,"high":1250,"low":1226,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-03-12",27.075001,27.134,27.01,-0.33,-1.21,10700,{"date":1256,"open":1257,"high":1257,"low":1258,"close":1259,"change":556,"percent_change":556,"volume":1260,"transactions":9,"vwap":1259},"2026-03-11",27.53,27.18,27.34,35100,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1259,"change":472,"percent_change":72,"volume":1266,"transactions":9,"vwap":1259},"2026-03-10",27.275,27.431,27.26,15900,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":579,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-03-09",27.025,28.145,26.96,27.32,0.11,8500,{"date":1276,"open":1258,"high":1277,"low":1233,"close":1278,"change":651,"percent_change":375,"volume":1157,"transactions":9,"vwap":1278},"2026-03-06",27.311,27.29,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1281,"change":1284,"percent_change":394,"volume":1285,"transactions":9,"vwap":1281},"2026-03-05",27.4,27.51,27.25,-0.175,30900,{"date":1287,"open":1283,"high":1288,"low":1283,"close":1289,"change":991,"percent_change":1290,"volume":1054,"transactions":9,"vwap":1289},"2026-03-04",27.63,27.575,0.82,{"date":1292,"open":1272,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-03",27.606,27.112,27.35,-0.34,-1.23,71100,{"date":1300,"open":1301,"high":1103,"low":1302,"close":1303,"change":1234,"percent_change":1163,"volume":1304,"transactions":9,"vwap":1303},"2026-03-02",27.49,27.41,27.69,29200,{"date":1306,"open":1257,"high":1307,"low":1308,"close":1307,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1307},"2026-02-27",27.65,27.481,-0.109,-0.39,31800,{"date":1313,"open":1314,"high":1095,"low":1257,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-02-26",27.785,27.759,-0.171,-0.61,29400,{"date":1320,"open":1321,"high":1322,"low":1321,"close":1322,"change":886,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-02-25",27.77,27.93,1.05,20000,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":845,"volume":1332,"transactions":9,"vwap":1330},"2026-02-24",27.58,27.71,27.55,27.64,0.1,33200,{"date":1334,"open":1335,"high":1336,"low":1302,"close":1337,"change":486,"percent_change":509,"volume":1338,"transactions":9,"vwap":1337},"2026-02-23",27.705,27.765,27.54,82000,{"date":1340,"open":1341,"high":1342,"low":1341,"close":1343,"change":959,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-02-20",27.62,27.76,27.74,0.76,6600,{"date":1347,"open":1303,"high":1303,"low":1348,"close":1257,"change":233,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1257},"2026-02-19",27.47,-0.51,38300,{"date":1352,"open":1353,"high":1354,"low":1329,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-02-18",27.57,27.815,27.67,0.085,0.31,86700,{"date":1360,"open":1265,"high":1361,"low":1265,"close":1362,"change":784,"percent_change":145,"volume":940,"transactions":9,"vwap":1362},"2026-02-17",28.185,27.585,{"date":1364,"open":1330,"high":1303,"low":1365,"close":1366,"change":290,"percent_change":999,"volume":1367,"transactions":9,"vwap":1366},"2026-02-13",27.48,27.59,67800,{"date":1369,"open":1370,"high":1371,"low":1353,"close":1303,"change":660,"percent_change":253,"volume":1372,"transactions":9,"vwap":1303},"2026-02-12",27.99,28.040001,102200,{"date":1374,"open":1375,"high":1375,"low":1376,"close":1377,"change":556,"percent_change":556,"volume":1378,"transactions":9,"vwap":1377},"2026-02-11",28.049999,27.86,27.98,21600,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1377,"change":1384,"percent_change":162,"volume":1385,"transactions":9,"vwap":1377},"2026-02-10",28.09,28.14,27.96,-0.071,122100,{"date":1387,"open":1388,"high":1389,"low":1388,"close":1390,"change":1391,"percent_change":922,"volume":1392,"transactions":9,"vwap":1390},"2026-02-09",27.81,28.12,28.051001,0.111,141500,{"date":1394,"open":1257,"high":1383,"low":1395,"close":1396,"change":73,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-02-06",27.5,27.94,1.71,23600,{"date":1400,"open":1337,"high":1337,"low":1283,"close":1348,"change":660,"percent_change":253,"volume":1401,"transactions":9,"vwap":1348},"2026-02-05",14100,{"date":1403,"open":1404,"high":1405,"low":1330,"close":1342,"change":272,"percent_change":651,"volume":1406,"transactions":9,"vwap":1342},"2026-02-04",27.855,27.92,21200,{"date":1408,"open":1409,"high":1409,"low":1330,"close":1095,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1095},"2026-02-03",28.22,-0.337,-1.2,41000,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-02-02",28.08,28.23,28.059999,28.127,0.167,0.6,20200,{"date":1423,"open":1424,"high":1415,"low":1376,"close":1383,"change":1425,"percent_change":509,"volume":1426,"transactions":9,"vwap":1383},"2026-01-30",28.025,-0.203,22000,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":290,"volume":1434,"transactions":9,"vwap":1432},"2026-01-29",28,28.18,27.715,28.163,-0.027,68300,{"date":1436,"open":1437,"high":1438,"low":1087,"close":1439,"change":1440,"percent_change":943,"volume":1441,"transactions":9,"vwap":1439},"2026-01-28",28.31,28.319,28.19,-0.025,26100,{"date":1443,"open":1389,"high":1444,"low":1381,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-01-27",28.24,28.215,0.155,0.55,39900,{"date":1450,"open":1396,"high":1087,"low":1451,"close":1417,"change":1210,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1417},"2026-01-26",27.905,1.08,47600,{"date":1455,"open":1456,"high":1457,"low":1456,"close":1342,"change":290,"percent_change":999,"volume":1458,"transactions":9,"vwap":1342},"2026-01-23",27.68,27.875,24900,{"date":1460,"open":1094,"high":1405,"low":1315,"close":1376,"change":202,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1376},"2026-01-22",0.69,16300,{"date":1464,"open":1365,"high":1465,"low":1466,"close":1355,"change":706,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1355},"2026-01-21",27.82,27.42,0.99,31100,{"date":1470,"open":1301,"high":1471,"low":1272,"close":1281,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1281},"2026-01-20",27.66,-0.623,-2.22,39000,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":465,"volume":978,"transactions":9,"vwap":1480},"2026-01-16",28.02,28.28,27.97,28.023001,0.063,{"date":1483,"open":1484,"high":1444,"low":1383,"close":1383,"change":272,"percent_change":651,"volume":1485,"transactions":9,"vwap":1383},"2026-01-15",28.125,19200,{"date":1487,"open":1417,"high":1417,"low":1488,"close":1370,"change":393,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1370},"2026-01-14",27.761,-0.67,202600,{"date":1492,"open":1493,"high":1430,"low":1477,"close":1430,"change":412,"percent_change":1234,"volume":1494,"transactions":9,"vwap":1430},"2026-01-13",28.15,186100,{"date":1496,"open":1415,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":224,"volume":1501,"transactions":9,"vwap":1499},"2026-01-12",28.26,28.041,28.17,-0.015,13800,{"date":1503,"open":1504,"high":1416,"low":1504,"close":1361,"change":991,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1361},"2026-01-09",27.88,0.8,33400,{"date":1508,"open":1383,"high":1417,"low":1509,"close":1383,"change":1510,"percent_change":-6,"volume":1511,"transactions":9,"vwap":1383},"2026-01-08",27.87,-0.001,232900,{"date":1513,"open":1389,"high":1430,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-01-07",27.9,27.961,-0.159,-0.57,40100,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1389,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1389},"2026-01-06",27.901,28.21,27.864,0.37,1.33,55000,{"date":1528,"open":1529,"high":1405,"low":1328,"close":1530,"change":898,"percent_change":1172,"volume":1531,"transactions":9,"vwap":1530},"2026-01-05",27.8,27.75,10000,{"date":1533,"open":1534,"high":1457,"low":1535,"close":1288,"change":644,"percent_change":38,"volume":1536,"transactions":9,"vwap":1288},"2026-01-02",27.645,27.44,29800,{"date":1538,"open":1504,"high":1504,"low":1539,"close":1303,"change":46,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1303},"2025-12-31",27.61,-0.75,40400,{"date":1543,"open":1544,"high":1405,"low":1342,"close":1514,"change":271,"percent_change":232,"volume":1545,"transactions":9,"vwap":1514},"2025-12-30",27.816,33100,{"date":1547,"open":1322,"high":1322,"low":1548,"close":1549,"change":336,"percent_change":429,"volume":1550,"transactions":9,"vwap":1549},"2025-12-29",27.72,27.91,28700,{"date":1552,"open":1417,"high":1361,"low":1549,"close":1371,"change":290,"percent_change":999,"volume":1553,"transactions":9,"vwap":1371},"2025-12-26",121100,{"date":1555,"open":1322,"high":1493,"low":1451,"close":1382,"change":1556,"percent_change":317,"volume":1557,"transactions":9,"vwap":1382},"2025-12-24",0.17,90900,{"date":1559,"open":1560,"high":1479,"low":1355,"close":1479,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1479},"2025-12-23",27.78,-2.963,-9.58,40800,{"date":1565,"open":1566,"high":1567,"low":527,"close":1568,"change":1569,"percent_change":1447,"volume":1570,"transactions":9,"vwap":1568},"2025-12-22",30.8,30.945,30.933,0.168,20400,{"date":1572,"open":507,"high":1573,"low":507,"close":1574,"change":1575,"percent_change":73,"volume":1576,"transactions":9,"vwap":1574},"2025-12-19",30.79,30.765,0.145,42000,{"date":1578,"open":884,"high":506,"low":534,"close":524,"change":807,"percent_change":1579,"volume":1580,"transactions":9,"vwap":524},"2025-12-18",1.09,8300,{"date":1582,"open":585,"high":713,"low":499,"close":823,"change":337,"percent_change":1583,"volume":1584,"transactions":9,"vwap":823},"2025-12-17",-1.43,18600,{"date":1586,"open":1566,"high":1566,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2025-12-16",30.48,30.73,-0.16,-0.52,28400,{"date":1593,"open":515,"high":1594,"low":1595,"close":577,"change":326,"percent_change":518,"volume":1596,"transactions":9,"vwap":577},"2025-12-15",30.98,30.78,27200,{"date":1598,"open":1599,"high":1599,"low":1600,"close":1601,"change":1590,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2025-12-12",31.329,30.805,30.97,-1.65,31400,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1607,"change":1609,"percent_change":886,"volume":1610,"transactions":9,"vwap":1607},"2025-12-11",31.21,31.49,31.12,0.09,39100,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":528,"percent_change":214,"volume":1570,"transactions":9,"vwap":1616},"2025-12-10",31.15,31.455,31.040001,31.4,{"date":1618,"open":1619,"high":1620,"low":1613,"close":1621,"change":224,"percent_change":1589,"volume":1622,"transactions":9,"vwap":1621},"2025-12-09",31.2,31.26,31.16,41700,{"date":1624,"open":1625,"high":1625,"low":1626,"close":1606,"change":290,"percent_change":116,"volume":1627,"transactions":9,"vwap":1606},"2025-12-08",31.24,31.01,48500,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":472,"percent_change":715,"volume":1634,"transactions":9,"vwap":1633},"2025-12-05",31.39,31.41,30.855,31.31,53200,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1638,"change":537,"percent_change":538,"volume":1640,"transactions":9,"vwap":1638},"2025-12-04",31.17,31.29,31.1,24000,{"date":1642,"open":1606,"high":1638,"low":1643,"close":1625,"change":1644,"percent_change":1645,"volume":1426,"transactions":9,"vwap":1625},"2025-12-03",31.094999,0.148,0.48,{"date":1647,"open":1648,"high":1648,"low":1594,"close":1649,"change":1650,"percent_change":1556,"volume":1651,"transactions":9,"vwap":1649},"2025-12-02",31.25,31.091999,0.052,103200,{"date":1653,"open":1626,"high":1637,"low":1654,"close":1615,"change":327,"percent_change":1655,"volume":1434,"transactions":9,"vwap":1615},"2025-12-01",30.99,-0.86,{"date":1657,"open":1658,"high":1633,"low":1658,"close":1633,"change":72,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1633},"2025-11-28",31.101,0.22,40600,{"date":1662,"open":1663,"high":1633,"low":1664,"close":1625,"change":845,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1625},"2025-11-26",30.935,30.9,1.17,153800,{"date":1668,"open":1669,"high":1670,"low":569,"close":1670,"change":402,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2025-11-25",30.5,30.88,1.25,16400,{"date":1674,"open":546,"high":884,"low":1675,"close":1669,"change":752,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1669},"2025-11-24",30.393,0.83,13400,{"date":1679,"open":1680,"high":569,"low":1681,"close":483,"change":752,"percent_change":1676,"volume":1682,"transactions":9,"vwap":483},"2025-11-21",30.051001,29.949,26900,{"date":1684,"open":1685,"high":1686,"low":278,"close":278,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":278},"2025-11-20",30.83,30.875,-0.49,-1.61,7400,{"date":1691,"open":546,"high":536,"low":1692,"close":534,"change":1693,"percent_change":1505,"volume":1694,"transactions":9,"vwap":534},"2025-11-19",30.226,0.243,18000,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2025-11-18",30.309,30.479,30.232,30.247,-0.333,-1.09,22900,{"date":1705,"open":1706,"high":1707,"low":1708,"close":516,"change":101,"percent_change":1709,"volume":1710,"transactions":9,"vwap":516},"2025-11-17",30.84,30.92,30.4,-0.97,7500,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1670,"change":233,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1670},"2025-11-14",30.74,31.059999,30.634,-0.45,11400,{"date":1719,"open":1720,"high":1720,"low":1685,"close":1721,"change":243,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-11-13",31.43,31.02,-1.68,397900,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":538,"percent_change":606,"volume":1730,"transactions":9,"vwap":1729},"2025-11-12",31.523,31.585,31.42,31.55,7700,{"date":1732,"open":1616,"high":1733,"low":1637,"close":1630,"change":705,"percent_change":1006,"volume":1501,"transactions":9,"vwap":1630},"2025-11-11",31.493,{"date":1735,"open":1736,"high":1616,"low":1737,"close":1633,"change":606,"percent_change":1738,"volume":1694,"transactions":9,"vwap":1633},"2025-11-10",31.18,31.129,1.66,{"date":1740,"open":1669,"high":1566,"low":1741,"close":1566,"change":1742,"percent_change":1589,"volume":1743,"transactions":9,"vwap":1566},"2025-11-07",30.276,-0.049,19100,{"date":1745,"open":1746,"high":1746,"low":527,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-11-06",31.098,30.849,-0.361,-1.16,49100,{"date":1752,"open":1753,"high":1630,"low":1626,"close":1606,"change":537,"percent_change":538,"volume":1501,"transactions":9,"vwap":1606},"2025-11-05",31.22,{"date":1755,"open":1756,"high":1630,"low":1757,"close":1621,"change":429,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1621},"2025-11-04",31.11,30.75,-1.45,215300,{"date":1761,"open":1762,"high":1763,"low":1607,"close":1764,"change":472,"percent_change":715,"volume":1765,"transactions":9,"vwap":1764},"2025-11-03",31.51,31.65,31.62,47300,{"date":1767,"open":1729,"high":1768,"low":1720,"close":1769,"change":316,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2025-10-31",31.66,31.6,0.57,16000,{"date":1773,"open":1774,"high":1763,"low":1775,"close":1728,"change":1776,"percent_change":1702,"volume":1777,"transactions":9,"vwap":1728},"2025-10-30",31.54,31.398,-0.345,20700,{"date":1779,"open":1780,"high":1780,"low":1781,"close":1782,"change":860,"percent_change":232,"volume":1304,"transactions":9,"vwap":1782},"2025-10-29",32.049999,31.7,31.765,{"date":1784,"open":1769,"high":1785,"low":1762,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-10-28",33.33,31.777,0.227,0.72,58000,{"date":1791,"open":1792,"high":1729,"low":1793,"close":1729,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1729},"2025-10-27",31.44,31.27,0.575,1.86,22700,{"date":1798,"open":577,"high":1799,"low":1670,"close":1800,"change":1801,"percent_change":1467,"volume":1802,"transactions":9,"vwap":1800},"2025-10-24",31.82,30.975,0.305,345600,{"date":1804,"open":1805,"high":1806,"low":1587,"close":876,"change":959,"percent_change":1461,"volume":1807,"transactions":9,"vwap":876},"2025-10-23",30.535,30.72,38900,{"date":1809,"open":1806,"high":1810,"low":1811,"close":508,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":508},"2025-10-22",30.77,30.24,-0.18,-0.59,62700,{"date":1816,"open":506,"high":527,"low":1817,"close":585,"change":1818,"percent_change":965,"volume":1819,"transactions":9,"vwap":585},"2025-10-21",30.578,-0.053,43500,{"date":1821,"open":1822,"high":506,"low":1823,"close":1824,"change":974,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-10-20",30.54,30.495,30.693,1.15,32200,{"date":1828,"open":908,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":898,"volume":1833,"transactions":9,"vwap":1831},"2025-10-17",30.435,30.097,30.345,0.035,298100,{"date":1835,"open":516,"high":544,"low":731,"close":444,"change":233,"percent_change":429,"volume":1836,"transactions":9,"vwap":444},"2025-10-16",73000,{"date":1838,"open":1839,"high":1840,"low":438,"close":1841,"change":706,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-10-15",30.411,30.69,30.45,0.89,33000,{"date":1845,"open":1846,"high":508,"low":1846,"close":1847,"change":1848,"percent_change":162,"volume":1849,"transactions":9,"vwap":1847},"2025-10-14",30.040001,30.18,-0.076,89000,{"date":1851,"open":1852,"high":1853,"low":824,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-10-13",30.235,30.33,30.256,0.386,1.29,28000,{"date":1859,"open":1860,"high":1860,"low":373,"close":751,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":751},"2025-10-10",30.93,-0.817,-2.66,9700,{"date":1865,"open":1866,"high":1685,"low":585,"close":1867,"change":1868,"percent_change":1869,"volume":1441,"transactions":9,"vwap":1867},"2025-10-09",30.82,30.687,-0.133,-0.43,{"date":1871,"open":544,"high":1707,"low":544,"close":1866,"change":202,"percent_change":562,"volume":1165,"transactions":9,"vwap":1866},"2025-10-08",{"date":1873,"open":544,"high":1670,"low":546,"close":554,"change":965,"percent_change":1874,"volume":1557,"transactions":9,"vwap":554},"2025-10-07",-0.55,{"date":1876,"open":544,"high":1685,"low":1877,"close":1566,"change":1878,"percent_change":1788,"volume":1879,"transactions":9,"vwap":1566},"2025-10-06",30.595,0.221,40700,{"date":1881,"open":1882,"high":1866,"low":1883,"close":1884,"change":1885,"percent_change":346,"volume":1886,"transactions":9,"vwap":1884},"2025-10-03",30.683,30.561,30.579,-0.046,52100,{"date":1888,"open":1866,"high":1866,"low":507,"close":1889,"change":1890,"percent_change":1357,"volume":1891,"transactions":9,"vwap":1889},"2025-10-02",30.625,0.094,66700,{"date":1893,"open":830,"high":1894,"low":189,"close":1895,"change":1896,"percent_change":917,"volume":1897,"transactions":9,"vwap":1895},"2025-10-01",31.59,30.531,0.176,76900,{"date":1899,"open":189,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1420,"volume":1304,"transactions":9,"vwap":1902},"2025-09-30",30.91,30.11,30.355,0.182,{"date":1905,"open":823,"high":823,"low":958,"close":1906,"change":838,"percent_change":738,"volume":1907,"transactions":9,"vwap":1906},"2025-09-29",30.173,62200,{"date":1909,"open":1901,"high":189,"low":259,"close":188,"change":538,"percent_change":1164,"volume":1910,"transactions":9,"vwap":188},"2025-09-26",123900,{"date":1912,"open":198,"high":278,"low":1913,"close":259,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":259},"2025-09-25",29.57,-0.235,-0.78,45500,{"date":1918,"open":1708,"high":1708,"low":455,"close":1919,"change":651,"percent_change":999,"volume":1920,"transactions":9,"vwap":1919},"2025-09-24",30.165,102100,{"date":1922,"open":883,"high":883,"low":1847,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-09-23",30.275,-0.216,-0.71,44600,{"date":1928,"open":830,"high":536,"low":1847,"close":1929,"change":1930,"percent_change":214,"volume":1857,"transactions":9,"vwap":1929},"2025-09-22",30.491,0.233,{"date":1932,"open":188,"high":823,"low":17,"close":1933,"change":1934,"percent_change":808,"volume":1935,"transactions":9,"vwap":1933},"2025-09-19",30.258,0.328,12400,{"date":1937,"open":594,"high":400,"low":268,"close":259,"change":1556,"percent_change":1770,"volume":1938,"transactions":9,"vwap":259},"2025-09-18",28600,{"date":1940,"open":1941,"high":201,"low":667,"close":198,"change":121,"percent_change":375,"volume":1942,"transactions":9,"vwap":198},"2025-09-17",29.847,12700,{"date":1944,"open":751,"high":259,"low":724,"close":270,"change":271,"percent_change":272,"volume":1945,"transactions":9,"vwap":270},"2025-09-16",14500,{"date":1947,"open":353,"high":268,"low":230,"close":268,"change":465,"percent_change":356,"volume":1948,"transactions":9,"vwap":268},"2025-09-15",53500,{"date":1950,"open":343,"high":313,"low":343,"close":305,"change":1951,"percent_change":644,"volume":1952,"transactions":9,"vwap":305},"2025-09-12",-0.018,327300,{"date":1954,"open":1955,"high":1956,"low":850,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-09-11",29.539,29.84,29.678,0.427,1.46,83000,{"date":1962,"open":658,"high":1963,"low":983,"close":1964,"change":898,"percent_change":1965,"volume":961,"transactions":9,"vwap":1964},"2025-09-10",29.467,29.251,0.41,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1645,"volume":1973,"transactions":9,"vwap":1971},"2025-09-09",29.030001,31.89,28.96,29.131,0.138,59900,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":910,"percent_change":72,"volume":1980,"transactions":9,"vwap":1979},"2025-09-08",28.99,29.176,28.9,28.993,18900,{"date":1982,"open":1983,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":162,"volume":1987,"transactions":9,"vwap":1985},"2025-09-05",29.24,28.76,28.974,-0.073,34400,{"date":1989,"open":1990,"high":463,"low":1991,"close":1992,"change":1993,"percent_change":813,"volume":985,"transactions":9,"vwap":1992},"2025-09-04",28.805,28.79,29.047001,0.327,{"date":1995,"open":1996,"high":1035,"low":1017,"close":1034,"change":261,"percent_change":1129,"volume":1997,"transactions":9,"vwap":1034},"2025-09-03",28.67,47000,{"date":1999,"open":1017,"high":2000,"low":2001,"close":1057,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1057},"2025-09-02",28.594,28.359,-0.255,-0.88,10300,{"date":2006,"open":997,"high":1012,"low":2007,"close":2008,"change":1252,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-08-29",28.766,28.845,-1.13,75900,{"date":2012,"open":1011,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":203,"volume":2017,"transactions":9,"vwap":2015},"2025-08-28",29.179,28.94,29.175,0.185,6500,{"date":2019,"open":776,"high":973,"low":612,"close":1976,"change":2020,"percent_change":262,"volume":2021,"transactions":9,"vwap":1976},"2025-08-27",0.127,85400,{"date":2023,"open":1043,"high":2024,"low":1043,"close":2024,"change":2025,"percent_change":845,"volume":2026,"transactions":9,"vwap":2024},"2025-08-26",28.863,0.103,1300,{"date":2028,"open":2029,"high":612,"low":2030,"close":1984,"change":651,"percent_change":652,"volume":2031,"transactions":9,"vwap":1984},"2025-08-25",28.87,28.755,29600,{"date":2033,"open":2034,"high":612,"low":2034,"close":2029,"change":2035,"percent_change":1738,"volume":2036,"transactions":9,"vwap":2029},"2025-08-22",28.84,0.472,13900,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2041,"change":2042,"percent_change":347,"volume":2043,"transactions":9,"vwap":2041},"2025-08-21",28.5,28.505,28.398,-0.142,12500,{"date":2045,"open":1074,"high":1050,"low":2046,"close":1072,"change":2047,"percent_change":2048,"volume":2004,"transactions":9,"vwap":1072},"2025-08-20",28.275,-0.065,-0.23,{"date":2050,"open":997,"high":2034,"low":1057,"close":2051,"change":23,"percent_change":1709,"volume":2052,"transactions":9,"vwap":2051},"2025-08-19",28.605,58300,{"date":2054,"open":2029,"high":2055,"low":2056,"close":2055,"change":1500,"percent_change":224,"volume":2057,"transactions":9,"vwap":2055},"2025-08-18",28.885,28.75,10900,{"date":2059,"open":776,"high":2060,"low":2061,"close":1978,"change":2062,"percent_change":1716,"volume":2063,"transactions":9,"vwap":1978},"2025-08-15",29.0049992,28.867,-0.132,153200,{"date":2065,"open":2066,"high":2067,"low":2066,"close":2068,"change":2069,"percent_change":1234,"volume":2070,"transactions":9,"vwap":2068},"2025-08-14",28.8,29.207,29.032,0.012,20900,{"date":2072,"open":996,"high":973,"low":2073,"close":996,"change":1556,"percent_change":192,"volume":2074,"transactions":9,"vwap":996},"2025-08-13",28.86,36100,{"date":2076,"open":2039,"high":2077,"low":2039,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-08-12",28.85,0.476,1.68,27000,{"date":2082,"open":2039,"high":1044,"low":2083,"close":2083,"change":2084,"percent_change":126,"volume":2085,"transactions":9,"vwap":2083},"2025-08-11",28.374,-0.166,3400,{"date":2087,"open":2088,"high":1017,"low":2089,"close":1072,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1072},"2025-08-08",28.39,28.37,0.342,1.21,17800,{"date":2094,"open":2039,"high":2039,"low":1389,"close":2095,"change":2047,"percent_change":2048,"volume":2096,"transactions":9,"vwap":2095},"2025-08-07",28.198,209400,{"date":2098,"open":1381,"high":2099,"low":1381,"close":2100,"change":1113,"percent_change":2101,"volume":1468,"transactions":9,"vwap":2100},"2025-08-06",28.32,28.263,0.85,{"date":2103,"open":2104,"high":2104,"low":2105,"close":2105,"change":965,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-08-05",28.29,28.025999,-0.6,17900,{"date":2109,"open":1085,"high":1522,"low":1085,"close":2110,"change":2111,"percent_change":1579,"volume":2112,"transactions":9,"vwap":2110},"2025-08-04",28.196,0.304,38400,{"date":2114,"open":1479,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":1722,"volume":2119,"transactions":9,"vwap":2117},"2025-08-01",29.304,27.7,27.892,-0.478,13200,{"date":2121,"open":2066,"high":2066,"low":2122,"close":2089,"change":336,"percent_change":429,"volume":1531,"transactions":9,"vwap":2089},"2025-07-31",28.34,{"date":2124,"open":2125,"high":2125,"low":2088,"close":2039,"change":2126,"percent_change":145,"volume":2127,"transactions":9,"vwap":2039},"2025-07-30",28.73,-0.007,8400,{"date":2129,"open":1996,"high":1996,"low":2130,"close":2131,"change":1868,"percent_change":429,"volume":2057,"transactions":9,"vwap":2131},"2025-07-29",28.45,28.507,{"date":2133,"open":997,"high":997,"low":2039,"close":1050,"change":2134,"percent_change":121,"volume":2135,"transactions":9,"vwap":1050},"2025-07-28",-0.034,35900,{"date":2137,"open":2138,"high":2139,"low":2138,"close":2140,"change":2141,"percent_change":1645,"volume":2119,"transactions":9,"vwap":2140},"2025-07-25",28.56,28.71,28.674,0.136,{"date":2143,"open":2144,"high":2145,"low":2144,"close":2146,"change":2147,"percent_change":579,"volume":2148,"transactions":9,"vwap":2146},"2025-07-24",28.44,28.66,28.538,0.008,19700,{"date":2150,"open":2122,"high":1074,"low":2151,"close":1074,"change":886,"percent_change":111,"volume":2152,"transactions":9,"vwap":1074},"2025-07-23",28.33,5600,{"date":2154,"open":1409,"high":2104,"low":2155,"close":1444,"change":2156,"percent_change":1163,"volume":1324,"transactions":9,"vwap":1444},"2025-07-22",28.13,0.039,{"date":2158,"open":1478,"high":1019,"low":2159,"close":2159,"change":2147,"percent_change":579,"volume":2160,"transactions":9,"vwap":2159},"2025-07-21",28.201,9300,{"date":2162,"open":1086,"high":1086,"low":1381,"close":2163,"change":2164,"percent_change":271,"volume":1039,"transactions":9,"vwap":2163},"2025-07-18",28.193,-0.003,{"date":2166,"open":1477,"high":1051,"low":1429,"close":2110,"change":2167,"percent_change":1344,"volume":2168,"transactions":9,"vwap":2110},"2025-07-17",0.213,12100,{"date":2170,"open":1514,"high":1416,"low":1343,"close":2171,"change":2172,"percent_change":738,"volume":2173,"transactions":9,"vwap":2171},"2025-07-16",27.983,0.078,161700,{"date":2175,"open":2176,"high":1028,"low":1451,"close":1451,"change":2177,"percent_change":1590,"volume":2178,"transactions":9,"vwap":1451},"2025-07-15",28.16,-0.145,256900,{"date":2180,"open":1377,"high":1417,"low":2181,"close":1375,"change":2182,"percent_change":922,"volume":2183,"transactions":9,"vwap":1375},"2025-07-14",27.89,0.112,6200,{"date":2185,"open":1514,"high":2186,"low":1514,"close":2187,"change":2188,"percent_change":1217,"volume":2189,"transactions":9,"vwap":2187},"2025-07-11",28.01,27.938,-0.157,17000,{"date":2191,"open":1343,"high":2192,"low":1343,"close":2193,"change":1609,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2193},"2025-07-10",28.109,28.094999,0.32,1400,{"date":2197,"open":1371,"high":1371,"low":1404,"close":2198,"change":2016,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-07-09",28.0049992,0.66,26200,{"date":2202,"open":2203,"high":2203,"low":2204,"close":1465,"change":1075,"percent_change":290,"volume":1187,"transactions":9,"vwap":1465},"2025-07-08",27.95,27.786,{"date":2206,"open":1389,"high":1389,"low":2207,"close":2208,"change":2209,"percent_change":1709,"volume":2210,"transactions":9,"vwap":2208},"2025-07-07",27.845,27.848,-0.274,80600,{"date":2212,"open":1382,"high":1493,"low":1381,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-07-03",28.122,0.312,1.12,7900,{"date":2218,"open":1348,"high":1388,"low":1348,"close":1388,"change":605,"percent_change":969,"volume":1193,"transactions":9,"vwap":1388},"2025-07-02",{"date":2220,"open":1539,"high":1328,"low":2221,"close":1471,"change":412,"percent_change":1234,"volume":2222,"transactions":9,"vwap":1471},"2025-07-01",27.543,55400,{"date":2224,"open":1456,"high":2116,"low":2225,"close":1307,"change":605,"percent_change":1447,"volume":2226,"transactions":9,"vwap":1307},"2025-06-30",27.576,3600,{"date":2228,"open":1302,"high":2040,"low":2229,"close":1395,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":1395},"2025-06-27",27.19,0.263,0.97,102400,{"date":2234,"open":1245,"high":2235,"low":1245,"close":2236,"change":2237,"percent_change":2238,"volume":1378,"transactions":9,"vwap":2236},"2025-06-26",27.265,27.237,0.334,1.24,{"date":2240,"open":1133,"high":1133,"low":2241,"close":2242,"change":2243,"percent_change":1589,"volume":2244,"transactions":9,"vwap":2242},"2025-06-25",26.873,26.903,-0.042,2500,{"date":2246,"open":2247,"high":2248,"low":2247,"close":2249,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2249},"2025-06-24",26.87,26.998,26.945,0.335,1.26,900,{"date":2254,"open":1148,"high":2255,"low":1161,"close":2255,"change":2256,"percent_change":1081,"volume":2257,"transactions":9,"vwap":2255},"2025-06-23",26.61,0.314,1600,{"date":2259,"open":2260,"high":2260,"low":2261,"close":2261,"change":22,"percent_change":116,"volume":2195,"transactions":9,"vwap":2261},"2025-06-20",26.42,26.296,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2266,"change":2267,"percent_change":116,"volume":2268,"transactions":9,"vwap":2266},"2025-06-18",26.63,26.64,26.381,-0.086,9000,{"date":2270,"open":2271,"high":1220,"low":2272,"close":2273,"change":2274,"percent_change":421,"volume":2275,"transactions":9,"vwap":2273},"2025-06-17",26.541,26.458,26.467,-0.223,72900,{"date":2277,"open":2278,"high":1208,"low":2278,"close":2279,"change":2280,"percent_change":111,"volume":2183,"transactions":9,"vwap":2279},"2025-06-16",26.639,26.69,0.273,{"date":2282,"open":1141,"high":2283,"low":2284,"close":2284,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2284},"2025-06-13",26.68,26.417,-0.352,-1.31,8200,{"date":2289,"open":1207,"high":2290,"low":1190,"close":2291,"change":2292,"percent_change":969,"volume":2293,"transactions":9,"vwap":2291},"2025-06-12",26.91,26.769,0.144,54000,{"date":2295,"open":2296,"high":1238,"low":1215,"close":2297,"change":2298,"percent_change":999,"volume":2299,"transactions":9,"vwap":2297},"2025-06-11",26.805,26.625,-0.097,27400,{"date":2301,"open":2283,"high":2302,"low":1197,"close":2303,"change":2304,"percent_change":262,"volume":1165,"transactions":9,"vwap":2303},"2025-06-10",26.759,26.722,0.116,{"date":2306,"open":1202,"high":1207,"low":1160,"close":2307,"change":2308,"percent_change":272,"volume":2309,"transactions":9,"vwap":2307},"2025-06-09",26.606,-0.009,50700,{"date":2311,"open":1202,"high":1223,"low":1215,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-06-06",26.615,0.372,1.42,11700,{"date":2317,"open":1169,"high":1169,"low":1142,"close":1142,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":1142},"2025-06-05",-0.229,-0.87,32000,{"date":2322,"open":2323,"high":1220,"low":2324,"close":2325,"change":1075,"percent_change":651,"volume":2160,"transactions":9,"vwap":2325},"2025-06-04",26.569,26.43,26.472,{"date":2327,"open":2328,"high":1209,"low":2329,"close":2330,"change":2331,"percent_change":1323,"volume":1907,"transactions":9,"vwap":2330},"2025-06-03",26.32,26.305,26.5,0.275,{"date":2333,"open":2334,"high":1171,"low":2334,"close":2335,"change":2336,"percent_change":528,"volume":2337,"transactions":9,"vwap":2335},"2025-06-02",25.92,26.225,0.064,2100,{"date":2339,"open":2340,"high":2341,"low":2340,"close":2342,"change":2343,"percent_change":715,"volume":2344,"transactions":9,"vwap":2342},"2025-05-30",26.059999,26.18,26.161,0.015,4100,{"date":2346,"open":2341,"high":2347,"low":2348,"close":2349,"change":2182,"percent_change":1172,"volume":2036,"transactions":9,"vwap":2349},"2025-05-29",26.23,26.07,26.146,{"date":2351,"open":2352,"high":1185,"low":2353,"close":2353,"change":2354,"percent_change":1915,"volume":2355,"transactions":9,"vwap":2353},"2025-05-28",26.151,26.034,-0.205,2800,{"date":2357,"open":2358,"high":2328,"low":2358,"close":2359,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2359},"2025-05-27",26.13,26.239,0.498,1.93,3300,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":2062,"percent_change":1349,"volume":2369,"transactions":9,"vwap":2368},"2025-05-23",25.65,25.83,25.61,25.741,10600,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":1951,"percent_change":492,"volume":950,"transactions":9,"vwap":2375},"2025-05-22",26.01,26.030001,25.73,25.873,{"date":2377,"open":1185,"high":2378,"low":2379,"close":2380,"change":1716,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-05-21",26.25,25.76,25.891,-1.71,1700,{"date":2384,"open":2330,"high":2330,"low":2385,"close":2386,"change":1589,"percent_change":2106,"volume":1274,"transactions":9,"vwap":2386},"2025-05-20",26.31,26.341,{"date":2388,"open":2385,"high":1209,"low":2385,"close":2389,"change":1038,"percent_change":202,"volume":2390,"transactions":9,"vwap":2389},"2025-05-19",26.501,10800,{"date":2392,"open":1162,"high":1148,"low":2393,"close":1148,"change":2394,"percent_change":2101,"volume":2395,"transactions":9,"vwap":1148},"2025-05-16",26.17,0.224,3000,{"date":2397,"open":1178,"high":1171,"low":1178,"close":2398,"change":1896,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2398},"2025-05-15",26.226,0.68,18400,{"date":2402,"open":2358,"high":2358,"low":2403,"close":2404,"change":2343,"percent_change":715,"volume":1198,"transactions":9,"vwap":2404},"2025-05-14",26.040001,26.049999,{"date":2406,"open":1179,"high":2407,"low":1179,"close":2408,"change":2409,"percent_change":88,"volume":1580,"transactions":9,"vwap":2408},"2025-05-13",26.12,26.035,0.235,{"date":2411,"open":2412,"high":2413,"low":2412,"close":2413,"change":2414,"percent_change":2415,"volume":694,"transactions":9,"vwap":2413},"2025-05-12",25.62,25.8,0.805,3.22,{"date":2417,"open":2418,"high":2418,"low":2419,"close":2420,"change":2047,"percent_change":518,"volume":2421,"transactions":9,"vwap":2420},"2025-05-09",25.19,24.95,24.995,4500,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2426,"change":2427,"percent_change":2399,"volume":2428,"transactions":9,"vwap":2426},"2025-05-08",25.36,25.39,25.059999,0.169,12800,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":2435,"percent_change":706,"volume":2428,"transactions":9,"vwap":2434},"2025-05-07",24.94,24.99,24.8,24.891,0.068,{"date":2437,"open":2433,"high":2438,"low":2433,"close":2439,"change":2440,"percent_change":95,"volume":2441,"transactions":9,"vwap":2439},"2025-05-06",24.9,24.823,-0.193,2000,{"date":2443,"open":2426,"high":2444,"low":2445,"close":2445,"change":2446,"percent_change":500,"volume":1187,"transactions":9,"vwap":2445},"2025-05-05",25.15,25.016001,-0.155,{"date":2448,"open":2449,"high":2450,"low":2419,"close":2451,"change":1855,"percent_change":2452,"volume":2268,"transactions":9,"vwap":2451},"2025-05-02",25.1,25.3,25.171,1.56,{"date":2454,"open":2455,"high":2455,"low":2456,"close":2456,"change":2457,"percent_change":2458,"volume":2195,"transactions":9,"vwap":2456},"2025-05-01",24.98,24.785,0.174,0.71,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2462,"change":2464,"percent_change":886,"volume":2465,"transactions":9,"vwap":2462},"2025-04-30",24.28,24.611,24.225,0.072,24800,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":2472,"percent_change":356,"volume":1771,"transactions":9,"vwap":2471},"2025-04-29",24.4,24.55,24.343,24.539,0.189,{"date":2474,"open":2475,"high":2476,"low":177,"close":2476,"change":2477,"percent_change":72,"volume":2478,"transactions":9,"vwap":2476},"2025-04-28",24.275,24.35,0.017,1900,{"date":181,"open":2480,"high":2481,"low":2482,"close":2483,"change":1481,"percent_change":1006,"volume":2484,"transactions":9,"vwap":2483},24.27,24.37,24.235,24.333,22600]