[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPWO":3,"homepage-market-summary":30,"stock-historical-SPWO":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SPWO","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},"SP Funds S&P World (ex-US) ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.8966,0.306,"Monthly",{"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},34.13,34,34.1499,33.66,34.5,-0.37,-1.07,91226.532239,35.464,25.51,55619.06525371713,86.6,701,{"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},21.82,45590,16640385.378683,54.43,"2025-04-25",[183,186,194,205,216,227,238,249,258,267,276,286,295,304,315,326,336,346,355,365,375,384,394,404,414,425,433,441,450,460,467,475,485,492,500,507,516,527,534,543,549,556,566,576,584,593,601,610,620,630,641,651,660,671,680,690,699,707,717,727,733,742,750,757,763,770,777,782,786,792,798,804,810,818,824,831,838,844,850,856,863,866,873,879,882,890,896,902,910,915,921,926,931,934,939,941,947,953,959,966,975,979,986,992,996,1001,1008,1014,1021,1029,1036,1043,1050,1057,1063,1070,1074,1081,1086,1093,1099,1104,1111,1117,1124,1132,1138,1146,1151,1158,1166,1173,1181,1188,1195,1203,1210,1216,1223,1231,1237,1245,1251,1258,1264,1270,1277,1282,1287,1295,1302,1308,1317,1324,1330,1333,1337,1341,1347,1355,1361,1368,1374,1380,1386,1392,1398,1404,1408,1414,1420,1427,1433,1439,1446,1451,1456,1462,1469,1472,1478,1484,1486,1490,1496,1503,1509,1512,1519,1523,1528,1533,1540,1547,1553,1559,1564,1571,1577,1584,1591,1599,1606,1612,1618,1624,1628,1634,1639,1643,1649,1654,1659,1666,1673,1682,1690,1697,1704,1711,1718,1724,1733,1737,1745,1751,1755,1761,1767,1775,1780,1786,1793,1798,1802,1809,1815,1819,1826,1831,1836,1839,1845,1849,1855,1862,1868,1873,1879,1885,1888,1893,1899,1906,1910,1915,1921,1929,1936,1944,1953,1959,1964,1971,1974,1980,1985,1990,1996,2002,2010,2016,2020,2027,2031,2038,2042,2048,2054,2062,2068,2076,2082,2089,2095,2100,2104,2109,2114,2120,2128,2132,2138,2144,2152,2159,2165,2171,2177,2183,2189,2194,2201,2207,2214,2220,2224,2231,2236,2241,2246,2251,2255,2262,2269,2273,2278,2285,2289,2292,2296,2300,2305,2309,2314,2321,2326,2333,2340,2346,2351,2358,2364,2368,2373,2380,2387,2393,2401,2409,2416,2422,2429,2434,2439,2444,2452,2458,2463,2468,2474,2480,2485,2491,2498,2506,2513,2520,2529,2534,2542,2548,2556,2563,2568],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},3828,33.9082,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":121,"percent_change":150,"volume":191,"transactions":192,"vwap":193},"2026-10-06",34.64,34.66,34.44,83609.789756,8091,34.563,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",34.47,34.68,34.3001,34.62,0.36,1.05,80016.566317,8167,34.5598,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",34.07,34.3,34.001,34.26,0.66,1.96,62848.091215,7503,34.1444,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",33.57,33.8247,33.275,33.6,0.1,0.3,44344.293639,6333,33.4945,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",33.73,33.84,33.47,33.5,-0.2,-0.59,91174.218062,19585,33.6194,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-29",33.61,33.87,33.31,33.7,0.02,0.06,101920.009358,10662,33.6271,{"date":250,"open":218,"high":251,"low":252,"close":253,"change":46,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-28",33.86,33.14,33.68,-0.62,147323.515381,13163,33.5492,{"date":259,"open":260,"high":261,"low":240,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-25",33.82,33.89,0.27,0.8,58210.782064,5196,33.8003,{"date":268,"open":231,"high":269,"low":270,"close":271,"change":272,"percent_change":46,"volume":273,"transactions":274,"vwap":275},"2026-09-24",33.835,33.35,33.62,-0.07,55627.362407,4913,33.5045,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":254,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-23",34.09,34.3567,33.51,33.69,-1.81,94202.021998,4022,33.7433,{"date":287,"open":288,"high":289,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-22",33.92,34.31,0.37,1.09,79530.558556,4346,34.1073,{"date":296,"open":271,"high":297,"low":298,"close":297,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",33.94,33.52,0.83,2.51,54875.610726,5037,33.7507,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-18",32.93,33.26,32.82,33.11,0.11,0.33,63594.473719,4596,32.9995,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-17",32.94,33.02,32.86,33,0.57,1.76,41555.879593,2335,32.9517,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":245,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-16",32.76,33.025,32.17,32.43,0.19,48401.779754,3176,32.5255,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":126,"volume":343,"transactions":344,"vwap":345},"2026-09-15",32.55,32.7,32.25,32.37,-0.19,72842.429417,4601,32.3601,{"date":347,"open":348,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":350},"2026-09-14",32.8,32.4127,32.56,-0.68,-2.05,96449.83641,6434,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":262,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-11",33.39,33.55,33.16,33.24,0.82,80564.734515,2715,33.2889,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":126,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-10",33.28,33.4812,32.92,32.97,-1.73,82735.811662,4591,33.0552,{"date":376,"open":230,"high":377,"low":378,"close":358,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-09",33.909,33.455,-0.38,-1.12,75433.93615,5259,33.6148,{"date":385,"open":386,"high":18,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-08",33.83,33.65,33.93,0.15,0.44,104516.50133,11787,33.9144,{"date":395,"open":396,"high":397,"low":396,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-04",33.44,33.79,33.78,0.42,1.26,48176.231244,2344,33.6457,{"date":405,"open":406,"high":253,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-03",33.23,32.91,33.36,0.23,0.69,72491.588477,7365,33.081,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-02",33.03,33.405,32.9283,33.13,0.13,0.39,57476.782174,8098,33.0474,{"date":426,"open":427,"high":428,"low":317,"close":320,"change":101,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-01",33.3,33.3294,-0.9,97063.859493,10598,33.1448,{"date":434,"open":435,"high":436,"low":406,"close":427,"change":437,"percent_change":106,"volume":438,"transactions":439,"vwap":440},"2026-08-31",33.49,33.64,-0.16,82236.403479,11710,33.3479,{"date":442,"open":230,"high":443,"low":444,"close":445,"change":101,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-28",33.99,33.33,33.46,-0.89,93431.295951,18759,33.6424,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":72,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-27",33.8,33.8999,33.5425,33.76,0.21,62152.392593,6143,33.7314,{"date":461,"open":251,"high":251,"low":462,"close":281,"change":463,"percent_change":157,"volume":464,"transactions":465,"vwap":466},"2026-08-26",33.5075,-0.08,93627.302886,5712,33.7059,{"date":468,"open":240,"high":469,"low":445,"close":470,"change":290,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-25",33.879,33.77,1.11,113766.188817,5718,33.6412,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":150,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-24",33.72,33.75,33.1603,33.4,-1.04,107731.157282,6552,33.344,{"date":486,"open":487,"high":443,"low":20,"close":478,"change":389,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-21",33.96,0.45,54766.211121,3358,33.7639,{"date":493,"open":396,"high":221,"low":494,"close":221,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-20",33.2601,0.08,0.24,58229.041276,4622,33.4604,{"date":501,"open":396,"high":502,"low":503,"close":298,"change":200,"percent_change":291,"volume":504,"transactions":505,"vwap":506},"2026-08-19",33.645,33.1901,61614.896911,4343,33.4034,{"date":508,"open":232,"high":509,"low":510,"close":359,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-18",33.53,33.04,-0.92,-2.7,53950.93157,5267,33.1742,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-17",34.02,34.2,33.895,34.08,0.29,0.86,69998.756915,6234,34.0403,{"date":528,"open":18,"high":529,"low":20,"close":397,"change":342,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-14",34.19,-0.56,51882.591135,2691,33.7712,{"date":535,"open":18,"high":536,"low":452,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-13",34.0299,33.98,0.2,0.59,50436.451023,2980,33.9577,{"date":544,"open":436,"high":297,"low":436,"close":398,"change":73,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-12",1.41,64875.850892,3364,33.762,{"date":550,"open":357,"high":551,"low":552,"close":242,"change":420,"percent_change":421,"volume":553,"transactions":554,"vwap":555},"2026-08-11",33.5274,33.21,43243.950991,4208,33.3473,{"date":557,"open":307,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-10",33.42,33.0317,33.18,-0.01,-0.03,79234.1186,6348,33.2283,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":200,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-07",33.2,33.25,32.88,33.19,1.1,35529.571991,2766,33.0773,{"date":577,"open":320,"high":568,"low":338,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-06",32.83,-0.09,-0.27,48061.905082,4701,32.9033,{"date":585,"open":586,"high":587,"low":588,"close":369,"change":157,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-05",33.29,33.7445,32.8398,-0.72,37779.024503,4222,33.1008,{"date":594,"open":595,"high":359,"low":595,"close":359,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-04",32.57,0.92,2.85,55954.24001,5536,32.9148,{"date":602,"open":603,"high":604,"low":605,"close":604,"change":538,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-03",31.98,32.24,31.6128,0.62,66766.762782,9148,32.0277,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":222,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-31",32.41,32.465,31.755,32.04,0.31,73616.139824,3109,31.9838,{"date":621,"open":622,"high":623,"low":624,"close":623,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-30",31.39,31.94,31.115,1.34,4.38,58734.317537,11940,31.6968,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-29",31.13,31.25,30.4,30.6,-0.55,-1.77,71517.162757,13528,30.76,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":636,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-28",31.3,31.41,30.685,31.15,-1.74,89866.224173,21492,31.0889,{"date":652,"open":653,"high":653,"low":654,"close":655,"change":145,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-27",32.13,31.26,31.7,-0.06,87087.075929,11092,31.5932,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-24",32.46,32.625,31.61,31.72,-0.52,-1.61,33598.418403,1957,31.8766,{"date":672,"open":673,"high":317,"low":674,"close":604,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-23",32.45,32.065,-0.33,-1.01,47235.962338,3815,32.2515,{"date":681,"open":682,"high":683,"low":684,"close":595,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-22",32.68,32.75,32.4107,-0.11,-0.34,39873.970854,2576,32.6106,{"date":691,"open":692,"high":348,"low":693,"close":682,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-21",32.47,32.11,0.95,2.99,41470.988719,2829,32.5246,{"date":700,"open":603,"high":701,"low":702,"close":703,"change":562,"percent_change":579,"volume":704,"transactions":705,"vwap":706},"2026-07-20",32.05,31.67,31.73,59691.723648,4878,31.8437,{"date":708,"open":709,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-17",32.06,31.19,31.76,-0.39,-1.21,50387.51426,2868,31.561,{"date":718,"open":340,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-16",32.895,32,32.15,-0.5,-1.53,56790.716071,3450,32.1564,{"date":728,"open":320,"high":320,"low":330,"close":729,"change":561,"percent_change":562,"volume":730,"transactions":731,"vwap":732},"2026-07-15",32.65,31682.998105,2839,32.5795,{"date":734,"open":570,"high":735,"low":736,"close":737,"change":409,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-14",33.06,32.5001,32.66,0.71,48768.724301,5929,32.6819,{"date":743,"open":568,"high":568,"low":744,"close":331,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-13",32.31,-0.94,-2.82,69481.200298,3607,32.5956,{"date":751,"open":357,"high":752,"low":753,"close":754,"change":656,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-07-10",33.555,32.96,33.37,-0.18,47600,{"date":758,"open":445,"high":298,"low":759,"close":760,"change":616,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-07-09",33.15,33.43,0.94,32200,{"date":764,"open":765,"high":766,"low":767,"close":766,"change":245,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-08",32.84,33.12,32.54,0.18,63400,{"date":771,"open":772,"high":772,"low":773,"close":774,"change":511,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-07-07",33.85,32.79,33.060001,-2.71,57100,{"date":778,"open":253,"high":779,"low":253,"close":537,"change":299,"percent_change":780,"volume":781,"transactions":9,"vwap":537},"2026-07-06",34.179,2.5,109200,{"date":783,"open":386,"high":784,"low":348,"close":759,"change":157,"percent_change":589,"volume":785,"transactions":9,"vwap":759},"2026-07-02",34.028999,52000,{"date":787,"open":788,"high":788,"low":408,"close":357,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":357},"2026-07-01",34.28,-1.19,-3.44,76300,{"date":793,"open":18,"high":197,"low":794,"close":795,"change":539,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-06-30",33.875,34.58,1.74,42300,{"date":799,"open":800,"high":443,"low":801,"close":443,"change":410,"percent_change":802,"volume":803,"transactions":9,"vwap":443},"2026-06-29",33.54,33.080002,2.07,51400,{"date":805,"open":766,"high":280,"low":806,"close":427,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":427},"2026-06-26",32.925,-0.43,-1.27,33400,{"date":811,"open":812,"high":813,"low":814,"close":229,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":229},"2026-06-25",34.16,34.21,33.525,0.17,0.51,35900,{"date":819,"open":436,"high":820,"low":406,"close":821,"change":822,"percent_change":399,"volume":823,"transactions":9,"vwap":821},"2026-06-24",33.688,33.56,0.14,43400,{"date":825,"open":18,"high":826,"low":827,"close":558,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":558},"2026-06-23",35.43,33.38,-1.66,-4.73,100500,{"date":832,"open":833,"high":25,"low":834,"close":835,"change":836,"percent_change":822,"volume":837,"transactions":9,"vwap":835},"2026-06-22",35.040001,34.93,35.080002,0.05,54100,{"date":839,"open":840,"high":841,"low":842,"close":841,"change":471,"percent_change":843,"volume":817,"transactions":9,"vwap":841},"2026-06-18",34.52,35.029999,34.45,3.27,{"date":845,"open":846,"high":847,"low":848,"close":288,"change":836,"percent_change":389,"volume":849,"transactions":9,"vwap":288},"2026-06-17",34.17,34.53,33.9,63600,{"date":851,"open":852,"high":853,"low":386,"close":241,"change":81,"percent_change":854,"volume":855,"transactions":9,"vwap":241},"2026-06-16",34.46,34.6,-2.28,108000,{"date":857,"open":858,"high":859,"low":860,"close":189,"change":88,"percent_change":861,"volume":862,"transactions":9,"vwap":189},"2026-06-15",34.57,34.69,34.271,2.7,86200,{"date":864,"open":253,"high":455,"low":427,"close":478,"change":815,"percent_change":816,"volume":865,"transactions":9,"vwap":478},"2026-06-12",70000,{"date":867,"open":370,"high":868,"low":869,"close":868,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":868},"2026-06-11",33.58,32.5,1.17,3.61,52300,{"date":874,"open":570,"high":868,"low":875,"close":612,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":612},"2026-06-10",32.2,-0.83,-2.5,61100,{"date":880,"open":229,"high":260,"low":720,"close":360,"change":822,"percent_change":399,"volume":881,"transactions":9,"vwap":360},"2026-06-09",94000,{"date":883,"open":884,"high":885,"low":320,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-08",33.32,34.39,33.099998,0.53,1.63,80000,{"date":891,"open":208,"high":208,"low":892,"close":595,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":595},"2026-06-05",32.415,-1.95,-5.65,115800,{"date":897,"open":898,"high":853,"low":388,"close":840,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":840},"2026-06-04",34.37,0.03,0.09,60900,{"date":903,"open":904,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-03",34.91,34.321,34.49,-0.42,-1.2,81200,{"date":911,"open":912,"high":904,"low":21,"close":904,"change":522,"percent_change":913,"volume":914,"transactions":9,"vwap":904},"2026-06-02",34.8,0.84,101300,{"date":916,"open":788,"high":917,"low":918,"close":199,"change":321,"percent_change":919,"volume":920,"transactions":9,"vwap":199},"2026-06-01",34.805,34.0019989,1.67,83400,{"date":922,"open":289,"high":923,"low":386,"close":924,"change":899,"percent_change":900,"volume":925,"transactions":9,"vwap":924},"2026-05-29",34.35,34.049999,45900,{"date":927,"open":243,"high":928,"low":929,"close":518,"change":768,"percent_change":887,"volume":930,"transactions":9,"vwap":518},"2026-05-28",34.040001,33.326,31300,{"date":932,"open":537,"high":529,"low":271,"close":230,"change":495,"percent_change":496,"volume":933,"transactions":9,"vwap":230},"2026-05-27",53100,{"date":935,"open":240,"high":260,"low":821,"close":455,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":455},"2026-05-26",0.97,2.96,96800,{"date":940,"open":419,"high":419,"low":683,"close":773,"change":561,"percent_change":562,"volume":872,"transactions":9,"vwap":773},"2026-05-22",{"date":942,"open":692,"high":943,"low":944,"close":348,"change":399,"percent_change":945,"volume":946,"transactions":9,"vwap":348},"2026-05-21",32.879,32.331,1.3,40500,{"date":948,"open":653,"high":949,"low":950,"close":949,"change":887,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-20",32.38,31.88,1.66,66800,{"date":954,"open":955,"high":956,"low":957,"close":955,"change":342,"percent_change":234,"volume":958,"transactions":9,"vwap":955},"2026-05-19",31.85,32.049999,31.5,26100,{"date":960,"open":875,"high":683,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-18",31.79,32.040001,-0.1,-0.31,56300,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-15",32.59,33.058998,31.952,32.14,-1.11,-3.34,60700,{"date":976,"open":367,"high":977,"low":407,"close":569,"change":495,"percent_change":496,"volume":978,"transactions":9,"vwap":569},"2026-05-14",33.543,39000,{"date":980,"open":981,"high":982,"low":729,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-13",32.67,33.17,0.6,1.84,37300,{"date":987,"open":988,"high":988,"low":989,"close":595,"change":167,"percent_change":990,"volume":991,"transactions":9,"vwap":595},"2026-05-12",33.07,32.099998,-2.07,46900,{"date":993,"open":754,"high":754,"low":994,"close":307,"change":72,"percent_change":456,"volume":995,"transactions":9,"vwap":307},"2026-05-11",33.029999,79400,{"date":997,"open":560,"high":571,"low":998,"close":571,"change":488,"percent_change":999,"volume":1000,"transactions":9,"vwap":571},"2026-05-08",32.95,1.37,35200,{"date":1002,"open":444,"high":444,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-07",32.578,32.74,-0.46,-1.39,57900,{"date":1009,"open":683,"high":568,"low":1010,"close":568,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":568},"2026-05-06",32.741,1.28,4.01,30500,{"date":1015,"open":1016,"high":1016,"low":711,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-05",32.080002,31.92,0.28,0.88,92400,{"date":1022,"open":1023,"high":720,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-04",31.75,31.37,31.64,-0.04,-0.13,52400,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":561,"percent_change":562,"volume":1035,"transactions":9,"vwap":1034},"2026-05-01",31.84,31.99,31.62,31.68,40200,{"date":1037,"open":1038,"high":1039,"low":632,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-04-30",31.45,31.69,0.769,2.49,48100,{"date":1044,"open":1045,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":106,"volume":1049,"transactions":9,"vwap":1047},"2026-04-29",31.21,30.86,30.921,-0.149,41100,{"date":1051,"open":1052,"high":710,"low":1053,"close":1054,"change":1055,"percent_change":667,"volume":1056,"transactions":9,"vwap":1054},"2026-04-28",31.18,30.82,31.07,-0.51,47100,{"date":1058,"open":1059,"high":955,"low":644,"close":1060,"change":1061,"percent_change":420,"volume":1062,"transactions":9,"vwap":1060},"2026-04-27",31.66,31.58,0.04,54600,{"date":1064,"open":1065,"high":1039,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-04-24",30.99,31.54,0.78,2.54,36700,{"date":1071,"open":654,"high":654,"low":1072,"close":640,"change":126,"percent_change":1073,"volume":1035,"transactions":9,"vwap":640},"2026-04-23",30.57,-1.85,{"date":1075,"open":632,"high":1076,"low":1077,"close":1078,"change":211,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-04-22",31.47,30.911,31.34,2.15,36500,{"date":1082,"open":1045,"high":664,"low":635,"close":1083,"change":907,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-04-21",30.68,-1.35,54200,{"date":1087,"open":1088,"high":1052,"low":1089,"close":1090,"change":162,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-04-20",31.16,30.91,31.1,-0.8,57000,{"date":1094,"open":1045,"high":1095,"low":710,"close":1096,"change":606,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-04-17",31.509,31.35,2.02,47400,{"date":1100,"open":1101,"high":1101,"low":635,"close":1102,"change":1026,"percent_change":1027,"volume":1103,"transactions":9,"vwap":1102},"2026-04-16",30.92,30.73,43000,{"date":1105,"open":1106,"high":1106,"low":635,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-15",30.9,30.77,-0.14,-0.45,33700,{"date":1112,"open":1113,"high":1101,"low":1113,"close":1089,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1089},"2026-04-14",30.56,0.55,1.81,75200,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1120,"change":456,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-13",30,30.36,29.835,0.7,60800,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":409,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-04-10",30.24,30.31,30.02,30.15,0.77,43700,{"date":1133,"open":1134,"high":1119,"low":1135,"close":1136,"change":656,"percent_change":233,"volume":1137,"transactions":9,"vwap":1136},"2026-04-09",29.74,29.525,29.92,77300,{"date":1139,"open":1140,"high":1141,"low":1134,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-08",30.09,30.479,29.98,1.39,4.86,50600,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1149,"change":836,"percent_change":768,"volume":978,"transactions":9,"vwap":1149},"2026-04-07",28.54,28.59,28.030001,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1148,"change":409,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1148},"2026-04-06",28.55,28.968,28.36,0.81,65400,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":233,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-04-02",27.76,28.42,27.58,28.31,-0.7,30700,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":616,"percent_change":572,"volume":1172,"transactions":9,"vwap":1171},"2026-04-01",28.61,28.99,28.39,28.51,64100,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1176,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1176},"2026-03-31",27.6,28.2,27.366,1.02,3.75,68800,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":38,"percent_change":1091,"volume":1187,"transactions":9,"vwap":1186},"2026-03-30",27.79,28.13,27.034,27.18,74900,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1026,"percent_change":1194,"volume":1056,"transactions":9,"vwap":1193},"2026-03-27",27.51,27.66,27.29,27.4,-0.15,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-03-26",28.09,28.17,27.44,-1.051,-3.69,112600,{"date":1204,"open":1168,"high":1205,"low":1170,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-03-25",28.69,28.491,0.351,1.25,65600,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1214,"change":1027,"percent_change":1005,"volume":1215,"transactions":9,"vwap":1214},"2026-03-24",27.9,28.23,28.14,40300,{"date":1217,"open":1218,"high":1148,"low":1219,"close":1220,"change":738,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-03-23",28.12,28,28.27,2.58,105900,{"date":1224,"open":1198,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-03-20",28.425,27.385,27.56,-0.82,-2.89,49600,{"date":1232,"open":1219,"high":1233,"low":1234,"close":1235,"change":685,"percent_change":712,"volume":1236,"transactions":9,"vwap":1235},"2026-03-19",28.63,27.65,28.38,68600,{"date":1238,"open":1239,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-03-18",29.09,28.46,28.49,-0.57,-1.96,66400,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":332,"percent_change":211,"volume":849,"transactions":9,"vwap":1250},"2026-03-17",29.13,29.22,28.92,29.059999,{"date":1252,"open":1205,"high":1253,"low":1205,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-16",28.945,28.87,0.56,1.98,65800,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1163,"change":437,"percent_change":530,"volume":1263,"transactions":9,"vwap":1163},"2026-03-13",28.7,28.85,28.215,158800,{"date":1265,"open":1266,"high":1266,"low":1267,"close":1268,"change":81,"percent_change":512,"volume":1269,"transactions":9,"vwap":1268},"2026-03-12",29.1,28.43,28.47,66300,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1061,"percent_change":822,"volume":1276,"transactions":9,"vwap":1275},"2026-03-11",29.18,29.34,29.01,29.26,33900,{"date":1278,"open":1272,"high":1279,"low":1280,"close":1248,"change":1281,"percent_change":899,"volume":1080,"transactions":9,"vwap":1248},"2026-03-10",29.59,29,0.01,{"date":1283,"open":1267,"high":1275,"low":1219,"close":1284,"change":1285,"percent_change":919,"volume":1286,"transactions":9,"vwap":1284},"2026-03-09",29.21,0.48,158000,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":379,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-03-06",28.74,28.871,28.48,28.73,-1.31,57500,{"date":1296,"open":1297,"high":1298,"low":1292,"close":1299,"change":53,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-03-05",29.5,29.77,29.11,-2.22,81700,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1298,"change":290,"percent_change":400,"volume":1307,"transactions":9,"vwap":1298},"2026-03-04",29.51,29.81,29.35,40900,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-03",30.3,30.49,28.641,29.4,-1.32,-4.3,128700,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":666,"percent_change":828,"volume":1323,"transactions":9,"vwap":1322},"2026-03-02",30.7,30.85,30.46,30.72,84300,{"date":1325,"open":1326,"high":1078,"low":1327,"close":1328,"change":1329,"percent_change":437,"volume":1035,"transactions":9,"vwap":1328},"2026-02-27",31.049999,31.02,31.24,-0.05,{"date":1331,"open":1066,"high":1034,"low":1106,"close":1332,"change":162,"percent_change":81,"volume":1209,"transactions":9,"vwap":1332},"2026-02-26",31.29,{"date":1334,"open":1025,"high":1025,"low":1096,"close":1066,"change":1335,"percent_change":263,"volume":1336,"transactions":9,"vwap":1066},"2026-02-25",0.25,93000,{"date":1338,"open":1327,"high":1339,"low":1340,"close":1332,"change":816,"percent_change":951,"volume":1110,"transactions":9,"vwap":1332},"2026-02-24",31.43,30.923,{"date":1342,"open":1343,"high":1344,"low":635,"close":1345,"change":963,"percent_change":116,"volume":1346,"transactions":9,"vwap":1345},"2026-02-23",30.87,31.097,30.78,112000,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":390,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-02-20",30.41,30.96,30.33,30.88,1.45,40000,{"date":1356,"open":1349,"high":1357,"low":1358,"close":1357,"change":463,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-02-19",30.44,30.165,-0.26,26000,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":222,"percent_change":311,"volume":1367,"transactions":9,"vwap":1366},"2026-02-18",30.5,30.66,30.37,30.52,56200,{"date":1369,"open":1370,"high":1371,"low":1119,"close":1372,"change":437,"percent_change":666,"volume":1373,"transactions":9,"vwap":1372},"2026-02-17",30.47,30.51,30.42,103100,{"date":1375,"open":634,"high":1376,"low":1377,"close":1378,"change":768,"percent_change":539,"volume":1379,"transactions":9,"vwap":1378},"2026-02-13",30.63,30.216,30.58,34800,{"date":1381,"open":1382,"high":633,"low":1383,"close":634,"change":666,"percent_change":1384,"volume":1385,"transactions":9,"vwap":634},"2026-02-12",31.09,30.285,-1.68,79900,{"date":1387,"open":1102,"high":1388,"low":1389,"close":1101,"change":1285,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1101},"2026-02-11",30.93,30.505,1.58,66700,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1357,"change":815,"percent_change":1255,"volume":1397,"transactions":9,"vwap":1357},"2026-02-10",30.39,30.54,30.278,72200,{"date":1399,"open":1400,"high":1310,"low":1400,"close":1401,"change":1402,"percent_change":870,"volume":1403,"transactions":9,"vwap":1401},"2026-02-09",29.91,30.27,0.35,69800,{"date":1405,"open":1406,"high":1136,"low":1406,"close":1136,"change":523,"percent_change":937,"volume":1407,"transactions":9,"vwap":1136},"2026-02-06",29.33,65000,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1250,"change":685,"percent_change":379,"volume":1413,"transactions":9,"vwap":1250},"2026-02-05",28.95,29.42,28.824,47900,{"date":1415,"open":1416,"high":1416,"low":1417,"close":1418,"change":580,"percent_change":511,"volume":1419,"transactions":9,"vwap":1418},"2026-02-04",29.64,28.94,29.17,71200,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":656,"percent_change":233,"volume":1426,"transactions":9,"vwap":1425},"2026-02-03",29.68,29.69,29.115,29.44,110500,{"date":1428,"open":1418,"high":1429,"low":1430,"close":1297,"change":332,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1297},"2026-02-02",29.76,29.12,0.65,84000,{"date":1434,"open":1279,"high":1078,"low":1435,"close":1436,"change":530,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-01-30",29.195,29.31,-1.87,77000,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1194,"percent_change":722,"volume":1445,"transactions":9,"vwap":1444},"2026-01-29",30.19,31,29.41,29.87,76500,{"date":1447,"open":1448,"high":1351,"low":1449,"close":1128,"change":656,"percent_change":233,"volume":1450,"transactions":9,"vwap":1128},"2026-01-28",30.08,29.86,91800,{"date":1452,"open":1453,"high":1448,"low":1453,"close":1448,"change":321,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1448},"2026-01-27",29.67,1.93,63700,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1304,"change":310,"percent_change":290,"volume":1461,"transactions":9,"vwap":1304},"2026-01-26",29.63,29.65,29.399,83200,{"date":1463,"open":1464,"high":1304,"low":1465,"close":1313,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1313},"2026-01-23",29.16,29.15,0.22,0.75,21700,{"date":1470,"open":1280,"high":1406,"low":1280,"close":1272,"change":223,"percent_change":1471,"volume":1215,"transactions":9,"vwap":1272},"2026-01-22",1.04,{"date":1473,"open":1474,"high":1280,"low":1475,"close":1476,"change":200,"percent_change":400,"volume":1477,"transactions":9,"vwap":1476},"2026-01-21",28.71,28.67,28.88,51800,{"date":1479,"open":1280,"high":1480,"low":1481,"close":1482,"change":234,"percent_change":1483,"volume":1445,"transactions":9,"vwap":1482},"2026-01-20",29.165,28.5,28.52,-2.03,{"date":1485,"open":1239,"high":1464,"low":1253,"close":1299,"change":145,"percent_change":272,"volume":985,"transactions":9,"vwap":1299},"2026-01-16",{"date":1487,"open":1239,"high":1436,"low":1488,"close":1247,"change":1018,"percent_change":936,"volume":1489,"transactions":9,"vwap":1247},"2026-01-15",29.02,36200,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1261,"change":836,"percent_change":815,"volume":1495,"transactions":9,"vwap":1261},"2026-01-14",28.84,28.89,28.62,168600,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":437,"percent_change":636,"volume":1502,"transactions":9,"vwap":1501},"2026-01-13",29.030001,29.08,28.72,28.8,47700,{"date":1504,"open":1505,"high":1506,"low":1505,"close":1506,"change":390,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-01-12",28.53,28.96,1.54,37400,{"date":1510,"open":1241,"high":1482,"low":1511,"close":1482,"change":616,"percent_change":572,"volume":1230,"transactions":9,"vwap":1482},"2026-01-09",28.265,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":562,"percent_change":685,"volume":1518,"transactions":9,"vwap":1517},"2026-01-08",28.22,28.28,28.11,28.21,44200,{"date":1520,"open":1521,"high":1168,"low":1517,"close":1522,"change":233,"percent_change":1164,"volume":1354,"transactions":9,"vwap":1522},"2026-01-07",28.56,28.24,{"date":1524,"open":1170,"high":1171,"low":1525,"close":1526,"change":409,"percent_change":361,"volume":1527,"transactions":9,"vwap":1526},"2026-01-06",28.365,28.44,19200,{"date":1529,"open":1218,"high":1530,"low":1531,"close":1517,"change":262,"percent_change":936,"volume":1532,"transactions":9,"vwap":1517},"2026-01-05",28.3,28.049999,85300,{"date":1534,"open":1175,"high":1535,"low":1175,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-01-02",27.949,27.94,0.64,2.34,23300,{"date":1541,"open":1542,"high":1542,"low":1543,"close":1544,"change":121,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2025-12-31",27.5,27.22,27.3,-0.44,15700,{"date":1548,"open":1549,"high":1549,"low":1550,"close":1551,"change":1061,"percent_change":389,"volume":1552,"transactions":9,"vwap":1551},"2025-12-30",27.59,27.23,27.42,23800,{"date":1554,"open":1190,"high":1190,"low":1555,"close":1556,"change":1027,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2025-12-29",27.255,27.38,-0.47,27500,{"date":1560,"open":1542,"high":1561,"low":1562,"close":1190,"change":244,"percent_change":72,"volume":1563,"transactions":9,"vwap":1190},"2025-12-26",27.57,27.315,22200,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":815,"percent_change":606,"volume":1570,"transactions":9,"vwap":1569},"2025-12-24",27.32,27.511,27.256,27.49,9100,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1566,"change":332,"percent_change":1122,"volume":1576,"transactions":9,"vwap":1566},"2025-12-23",27.2,27.36,27.14,25700,{"date":1578,"open":1579,"high":1542,"low":1580,"close":1581,"change":768,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2025-12-22",27,26.992,27.13,0.67,28400,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":768,"percent_change":1582,"volume":1590,"transactions":9,"vwap":1589},"2025-12-19",26.93,27.01,26.9,26.95,142700,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1402,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2025-12-18",26.76,26.83,26.62,26.77,1.32,15200,{"date":1600,"open":1601,"high":1596,"low":1602,"close":1603,"change":379,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2025-12-17",26.7,26.355,26.42,-1.42,38500,{"date":1607,"open":1608,"high":1608,"low":1609,"close":1610,"change":437,"percent_change":234,"volume":1611,"transactions":9,"vwap":1610},"2025-12-16",27.040001,26.6,26.8,24200,{"date":1613,"open":1573,"high":1573,"low":1614,"close":1615,"change":1616,"percent_change":1027,"volume":1617,"transactions":9,"vwap":1615},"2025-12-15",26.924,26.96,-0.035,37900,{"date":1619,"open":1620,"high":1620,"low":1615,"close":1621,"change":1622,"percent_change":371,"volume":1623,"transactions":9,"vwap":1621},"2025-12-12",27.47,26.995,-0.475,55600,{"date":1625,"open":1626,"high":1620,"low":1626,"close":1620,"change":579,"percent_change":675,"volume":1627,"transactions":9,"vwap":1620},"2025-12-11",27.16,41900,{"date":1629,"open":1630,"high":1227,"low":1631,"close":1227,"change":399,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1227},"2025-12-10",27.31,27.144,1.55,10400,{"date":1635,"open":1636,"high":1626,"low":1637,"close":1575,"change":145,"percent_change":272,"volume":1638,"transactions":9,"vwap":1575},"2025-12-09",27.030001,26.941,23600,{"date":1640,"open":1581,"high":1641,"low":1587,"close":1626,"change":836,"percent_change":768,"volume":1642,"transactions":9,"vwap":1626},"2025-12-08",27.19,21400,{"date":1644,"open":1199,"high":1199,"low":1645,"close":1646,"change":1647,"percent_change":254,"volume":1648,"transactions":9,"vwap":1646},"2025-12-05",27.1,27.11,-0.17,16200,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1652,"change":1335,"percent_change":596,"volume":1558,"transactions":9,"vwap":1652},"2025-12-04",27.049999,27.28,26.97,{"date":1655,"open":1579,"high":1636,"low":1610,"close":1636,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1636},"2025-12-03",0.195,0.73,23700,{"date":1660,"open":1661,"high":1651,"low":1662,"close":1663,"change":1664,"percent_change":1335,"volume":1665,"transactions":9,"vwap":1663},"2025-12-02",26.99,26.739,26.835,0.067,20300,{"date":1667,"open":1668,"high":1588,"low":1669,"close":1670,"change":1671,"percent_change":656,"volume":1672,"transactions":9,"vwap":1670},"2025-12-01",26.81,26.75,26.768,-0.015,91600,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2025-11-28",26.85,26.867,26.728,26.783,0.085,0.32,25200,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1011,"volume":1689,"transactions":9,"vwap":1687},"2025-11-26",26.69,26.74,26.543,26.698,0.338,14500,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":815,"percent_change":1431,"volume":1696,"transactions":9,"vwap":1695},"2025-11-25",26.19,26.51,26.049999,26.36,25500,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1692,"change":1335,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1692},"2025-11-24",26.16,26.21,26.02,0.96,9600,{"date":1705,"open":1706,"high":1707,"low":26,"close":1708,"change":1709,"percent_change":738,"volume":1710,"transactions":9,"vwap":1708},"2025-11-21",25.75,25.97,25.94,0.184,19400,{"date":1712,"open":1603,"high":1713,"low":1714,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2025-11-20",26.59,25.756,-0.504,-1.92,25400,{"date":1719,"open":1700,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":579,"volume":1598,"transactions":9,"vwap":1722},"2025-11-19",26.359,26.084999,26.26,-0.024,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2025-11-18",26.25,26.295,26.040001,26.284,-0.169,-0.64,10500,{"date":1734,"open":1684,"high":1596,"low":1695,"close":1735,"change":162,"percent_change":745,"volume":1736,"transactions":9,"vwap":1735},"2025-11-17",26.453,22800,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":666,"volume":1744,"transactions":9,"vwap":1742},"2025-11-14",26.67,27.155,26.546,26.703,-0.139,21900,{"date":1746,"open":1550,"high":1550,"low":1747,"close":1748,"change":1749,"percent_change":1604,"volume":1750,"transactions":9,"vwap":1748},"2025-11-13",26.792,26.842,-0.388,11800,{"date":1752,"open":1753,"high":1753,"low":1626,"close":1550,"change":1679,"percent_change":616,"volume":1754,"transactions":9,"vwap":1550},"2025-11-12",27.34,9900,{"date":1756,"open":1626,"high":1573,"low":1757,"close":1758,"change":1759,"percent_change":145,"volume":1760,"transactions":9,"vwap":1758},"2025-11-11",27.073,27.145,-0.005,5900,{"date":1762,"open":1589,"high":1763,"low":1675,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-11-10",27.15,0.502,1.88,18900,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1770,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1770},"2025-11-07",26.53,26.648,26.299,-0.162,-0.6,12200,{"date":1776,"open":1589,"high":1589,"low":1777,"close":1668,"change":233,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1668},"2025-11-06",26.64,-0.74,120400,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1587,"change":1785,"percent_change":887,"volume":1527,"transactions":9,"vwap":1587},"2025-11-05",26.92,27.089001,26.5,0.143,{"date":1787,"open":1788,"high":1788,"low":1789,"close":1676,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1676},"2025-11-04",27.24,26.826,-0.633,-2.3,27400,{"date":1794,"open":1561,"high":1795,"low":1193,"close":1542,"change":310,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1542},"2025-11-03",27.8,0.4,14600,{"date":1799,"open":1162,"high":1162,"low":1573,"close":1800,"change":1026,"percent_change":1194,"volume":1801,"transactions":9,"vwap":1800},"2025-10-31",27.39,34200,{"date":1803,"open":1804,"high":1804,"low":1805,"close":1806,"change":755,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-10-30",27.61,27.338,27.43,-0.65,14900,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1804,"change":1061,"percent_change":389,"volume":1814,"transactions":9,"vwap":1804},"2025-10-29",27.81,27.83,27.41,20200,{"date":1816,"open":1549,"high":1549,"low":1817,"close":1561,"change":1026,"percent_change":1108,"volume":1818,"transactions":9,"vwap":1561},"2025-10-28",27.402,13700,{"date":1820,"open":1821,"high":1821,"low":1822,"close":1804,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1804},"2025-10-27",27.69,27.462,0.16,0.58,51100,{"date":1827,"open":1190,"high":1190,"low":1828,"close":1829,"change":389,"percent_change":1114,"volume":1830,"transactions":9,"vwap":1829},"2025-10-24",27.368,27.45,13600,{"date":1832,"open":1550,"high":1544,"low":1833,"close":1544,"change":496,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1544},"2025-10-23",27.165,0.89,17400,{"date":1837,"open":1550,"high":1550,"low":1782,"close":1838,"change":1027,"percent_change":106,"volume":1808,"transactions":9,"vwap":1838},"2025-10-22",27.059999,{"date":1840,"open":1193,"high":1841,"low":1842,"close":1641,"change":22,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1641},"2025-10-21",27.441,27.013,-1.34,26700,{"date":1846,"open":1544,"high":1234,"low":1544,"close":1227,"change":522,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1227},"2025-10-20",1.06,23200,{"date":1850,"open":1192,"high":1544,"low":1851,"close":1852,"change":1853,"percent_change":72,"volume":1854,"transactions":9,"vwap":1852},"2025-10-17",27.105,27.27,0.018,7200,{"date":1856,"open":1193,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1281,"volume":1861,"transactions":9,"vwap":1859},"2025-10-16",27.46,27.17,27.252,0.002,10900,{"date":1863,"open":1645,"high":1652,"low":1864,"close":1865,"change":399,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-10-15",27.079,27.25,1.57,11400,{"date":1869,"open":1684,"high":1661,"low":1870,"close":1594,"change":1871,"percent_change":1872,"volume":1848,"transactions":9,"vwap":1594},"2025-10-14",26.2,-0.23,-0.85,{"date":1874,"open":1596,"high":1875,"low":1876,"close":1838,"change":263,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1838},"2025-10-13",27.09,26.763,3.05,17900,{"date":1880,"open":1865,"high":1865,"low":1881,"close":1722,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1722},"2025-10-10",26.113,-0.97,-3.56,41800,{"date":1886,"open":1561,"high":1561,"low":1838,"close":1550,"change":675,"percent_change":908,"volume":1887,"transactions":9,"vwap":1550},"2025-10-09",61200,{"date":1889,"open":1890,"high":1227,"low":1891,"close":1227,"change":1335,"percent_change":596,"volume":1892,"transactions":9,"vwap":1227},"2025-10-08",27.53,27.289,53400,{"date":1894,"open":1895,"high":1895,"low":1896,"close":1630,"change":1897,"percent_change":713,"volume":1898,"transactions":9,"vwap":1630},"2025-10-07",27.96,27.235,-0.334,34100,{"date":1900,"open":1199,"high":1901,"low":1199,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-10-06",27.75,27.644,0.204,0.74,30900,{"date":1907,"open":1652,"high":1908,"low":1852,"close":1199,"change":1018,"percent_change":111,"volume":1909,"transactions":9,"vwap":1199},"2025-10-03",27.528,21500,{"date":1911,"open":1652,"high":1912,"low":1913,"close":1626,"change":1914,"percent_change":390,"volume":1576,"transactions":9,"vwap":1626},"2025-10-02",27.35,27.075001,0.12,{"date":1916,"open":1917,"high":1918,"low":1917,"close":1608,"change":421,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1608},"2025-10-01",26.73,27.07,1.46,18200,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":223,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-09-30",26.43,26.66,26.4,26.65,1.14,22900,{"date":1930,"open":1931,"high":1932,"low":1931,"close":1933,"change":1934,"percent_change":523,"volume":1935,"transactions":9,"vwap":1933},"2025-09-29",26.3,26.54,26.35,0.225,24400,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1545,"volume":1943,"transactions":9,"vwap":1941},"2025-09-26",26.09,26.219,26.045,26.125,-0.115,11600,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-09-25",26.28,26.33,26.094999,26.24,-0.259,-0.98,45500,{"date":1954,"open":1684,"high":1684,"low":1955,"close":1956,"change":1957,"percent_change":1871,"volume":1958,"transactions":9,"vwap":1956},"2025-09-24",26.48,26.499,-0.061,13100,{"date":1960,"open":1609,"high":1669,"low":1955,"close":1961,"change":1962,"percent_change":262,"volume":1963,"transactions":9,"vwap":1961},"2025-09-23",26.56,0.071,15300,{"date":1965,"open":1966,"high":1784,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-09-22",26.14,26.489,0.229,0.87,22700,{"date":1972,"open":1784,"high":1784,"low":1870,"close":1722,"change":157,"percent_change":1973,"volume":1920,"transactions":9,"vwap":1722},"2025-09-19",-0.91,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1784,"change":522,"percent_change":471,"volume":1979,"transactions":9,"vwap":1784},"2025-09-18",26.44,26.58,26.232,17500,{"date":1981,"open":1931,"high":1982,"low":1983,"close":1700,"change":245,"percent_change":409,"volume":1984,"transactions":9,"vwap":1700},"2025-09-17",26.368,26.146,13300,{"date":1986,"open":1987,"high":1949,"low":1987,"close":1988,"change":456,"percent_change":1156,"volume":1989,"transactions":9,"vwap":1988},"2025-09-16",25.98,26.15,20100,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1708,"change":768,"percent_change":1122,"volume":1995,"transactions":9,"vwap":1708},"2025-09-15",25.89,26.013,25.85,25600,{"date":1997,"open":1998,"high":1998,"low":1999,"close":2000,"change":121,"percent_change":1005,"volume":2001,"transactions":9,"vwap":2000},"2025-09-12",25.9,25.66,25.76,16300,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2005,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2005},"2025-09-11",25.83,25.88,25.69,0.34,1.33,134000,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":900,"percent_change":1402,"volume":1633,"transactions":9,"vwap":2015},"2025-09-10",25.67,25.7,25.535,25.54,{"date":2017,"open":26,"high":2018,"low":2019,"close":2019,"change":389,"percent_change":539,"volume":1835,"transactions":9,"vwap":2019},"2025-09-09",25.56,25.45,{"date":2021,"open":2022,"high":2023,"low":2022,"close":2024,"change":2025,"percent_change":1471,"volume":2026,"transactions":9,"vwap":2024},"2025-09-08",25.11,25.35,25.3,0.26,19100,{"date":2028,"open":1998,"high":1998,"low":2029,"close":2030,"change":311,"percent_change":625,"volume":1750,"transactions":9,"vwap":2030},"2025-09-05",24.925,25.040001,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":1061,"percent_change":1823,"volume":2037,"transactions":9,"vwap":2036},"2025-09-04",24.67,24.76,24.63,24.71,6300,{"date":2039,"open":2040,"high":2041,"low":2040,"close":2033,"change":495,"percent_change":311,"volume":809,"transactions":9,"vwap":2033},"2025-09-03",24.62,24.74,{"date":2043,"open":2044,"high":2044,"low":2045,"close":2046,"change":1108,"percent_change":1242,"volume":2047,"transactions":9,"vwap":2046},"2025-09-02",24.73,24.35,24.59,34000,{"date":2049,"open":2050,"high":2050,"low":2051,"close":2044,"change":2052,"percent_change":342,"volume":2053,"transactions":9,"vwap":2044},"2025-08-29",24.97,24.6,-0.046,12700,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":310,"volume":2061,"transactions":9,"vwap":2059},"2025-08-28",24.775,24.87,24.75,24.776,0.026,17300,{"date":2063,"open":2034,"high":2057,"low":2064,"close":2058,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2058},"2025-08-27",24.7,-0.156,-0.63,40400,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":1402,"volume":2075,"transactions":9,"vwap":2073},"2025-08-26",24.84,24.94,24.81,24.906,0.086,5800,{"date":2077,"open":2078,"high":2078,"low":2079,"close":2080,"change":1027,"percent_change":666,"volume":2081,"transactions":9,"vwap":2080},"2025-08-25",25.12,24.78,24.82,19500,{"date":2083,"open":2084,"high":2085,"low":2084,"close":2086,"change":399,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-08-22",24.58,25.049999,24.95,1.71,9000,{"date":2090,"open":2091,"high":2058,"low":2092,"close":2093,"change":656,"percent_change":157,"volume":2094,"transactions":9,"vwap":2093},"2025-08-21",24.54,24.43,24.53,8500,{"date":2096,"open":2097,"high":2079,"low":2098,"close":2046,"change":685,"percent_change":1109,"volume":2099,"transactions":9,"vwap":2046},"2025-08-20",24.69,24.429,18700,{"date":2101,"open":2079,"high":2102,"low":2064,"close":2064,"change":1647,"percent_change":351,"volume":2103,"transactions":9,"vwap":2064},"2025-08-19",24.9,10200,{"date":2105,"open":2106,"high":2071,"low":2107,"close":2057,"change":1914,"percent_change":1285,"volume":2108,"transactions":9,"vwap":2057},"2025-08-18",24.91,24.77,31500,{"date":2110,"open":2111,"high":2079,"low":2111,"close":2058,"change":2112,"percent_change":1466,"volume":2113,"transactions":9,"vwap":2058},"2025-08-15",24.49,0.055,10300,{"date":2115,"open":2072,"high":2072,"low":2116,"close":2117,"change":2118,"percent_change":81,"volume":2119,"transactions":9,"vwap":2117},"2025-08-14",24.56,24.695,-0.197,167800,{"date":2121,"open":2029,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-08-13",25.01,24.89,24.892,0.152,0.61,10800,{"date":2129,"open":2040,"high":2034,"low":2130,"close":2041,"change":1018,"percent_change":1927,"volume":2131,"transactions":9,"vwap":2041},"2025-08-12",24.476,19800,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2136,"change":2137,"percent_change":580,"volume":1808,"transactions":9,"vwap":2136},"2025-08-11",24.65,24.72,24.46,-0.066,{"date":2139,"open":2140,"high":2046,"low":2141,"close":2142,"change":2143,"percent_change":223,"volume":1633,"transactions":9,"vwap":2142},"2025-08-08",24.475,24.461,24.526,0.073,{"date":2145,"open":2146,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-08-07",24.565,24.406,24.453,0.258,1.07,4800,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":1759,"percent_change":145,"volume":2158,"transactions":9,"vwap":2157},"2025-08-06",24.049999,24.21,24.045,24.195,7100,{"date":2160,"open":2161,"high":2161,"low":2162,"close":2163,"change":685,"percent_change":1109,"volume":2164,"transactions":9,"vwap":2163},"2025-08-05",24.39,24.12,24.2,11100,{"date":2166,"open":2167,"high":2167,"low":2168,"close":2169,"change":1680,"percent_change":2008,"volume":2170,"transactions":9,"vwap":2169},"2025-08-04",24.33,24.11,24.31,18400,{"date":2172,"open":2173,"high":2173,"low":2174,"close":2175,"change":46,"percent_change":2176,"volume":1848,"transactions":9,"vwap":2175},"2025-08-01",24.1,23.86,23.99,-0.87,{"date":2178,"open":2179,"high":2179,"low":2180,"close":2163,"change":101,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2163},"2025-07-31",24.41,24.172,-1.22,13400,{"date":2184,"open":2107,"high":2070,"low":2185,"close":2186,"change":1871,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-07-30",24.48,24.5,-0.93,7900,{"date":2190,"open":2191,"high":2191,"low":2192,"close":2044,"change":1026,"percent_change":437,"volume":2193,"transactions":9,"vwap":2044},"2025-07-29",24.83,24.709,10700,{"date":2195,"open":2196,"high":2196,"low":2197,"close":2107,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2107},"2025-07-28",25,24.745,-0.181,-0.73,15600,{"date":2202,"open":2203,"high":2122,"low":2204,"close":2205,"change":1048,"percent_change":234,"volume":2206,"transactions":9,"vwap":2205},"2025-07-25",24.93,24.85,24.951,5000,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":121,"percent_change":106,"volume":2213,"transactions":9,"vwap":2212},"2025-07-24",25.09,25.14,24.992,25.1,5200,{"date":2215,"open":2102,"high":2216,"low":2217,"close":2216,"change":73,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-07-23",25.22,24.86,1.9,6000,{"date":2221,"open":2033,"high":2058,"low":2116,"close":2058,"change":2222,"percent_change":538,"volume":2223,"transactions":9,"vwap":2058},"2025-07-22",0.049,7000,{"date":2225,"open":2226,"high":2204,"low":2051,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-07-21",24.64,24.701,0.101,0.41,32300,{"date":2232,"open":2233,"high":2233,"low":2051,"close":2051,"change":233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2051},"2025-07-18",24.79,-0.81,11000,{"date":2237,"open":2238,"high":2239,"low":2238,"close":2239,"change":1466,"percent_change":2240,"volume":2188,"transactions":9,"vwap":2239},"2025-07-17",24.45,24.8,0.9,{"date":2242,"open":2243,"high":2084,"low":2244,"close":2084,"change":1823,"percent_change":211,"volume":2245,"transactions":9,"vwap":2084},"2025-07-16",24.36,24.26,12100,{"date":2247,"open":2111,"high":2091,"low":2248,"close":2249,"change":245,"percent_change":1335,"volume":2250,"transactions":9,"vwap":2249},"2025-07-15",24.29,24.42,125300,{"date":2252,"open":2248,"high":2243,"low":2253,"close":2243,"change":245,"percent_change":1335,"volume":2254,"transactions":9,"vwap":2243},"2025-07-14",24.203,9500,{"date":2256,"open":2163,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":121,"volume":2261,"transactions":9,"vwap":2259},"2025-07-11",24.355,24.13,24.3,-0.029,9300,{"date":2263,"open":2264,"high":2238,"low":2180,"close":2265,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2265},"2025-07-10",24.359,24.329,-0.131,-0.54,612000,{"date":2270,"open":2051,"high":2239,"low":2271,"close":2136,"change":2272,"percent_change":1114,"volume":2158,"transactions":9,"vwap":2136},"2025-07-09",24.27,0.135,{"date":2274,"open":2161,"high":2051,"low":2275,"close":2276,"change":2277,"percent_change":332,"volume":1867,"transactions":9,"vwap":2276},"2025-07-08",24.243,24.325,0.045,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":116,"percent_change":2284,"volume":1754,"transactions":9,"vwap":2283},"2025-07-07",24.32,24.385,24.16,24.28,-1.3,{"date":2286,"open":2287,"high":2051,"low":2249,"close":2051,"change":1281,"percent_change":1061,"volume":2288,"transactions":9,"vwap":2051},"2025-07-03",24.55,4700,{"date":2290,"open":2291,"high":2046,"low":2283,"close":2046,"change":409,"percent_change":761,"volume":1830,"transactions":9,"vwap":2046},"2025-07-02",24.37,{"date":2293,"open":2244,"high":2249,"low":2294,"close":2243,"change":1329,"percent_change":233,"volume":2295,"transactions":9,"vwap":2243},"2025-07-01",24.23,12000,{"date":2297,"open":2051,"high":2051,"low":2298,"close":2179,"change":656,"percent_change":162,"volume":2299,"transactions":9,"vwap":2179},"2025-06-30",24.25,21000,{"date":2301,"open":2271,"high":2302,"low":2303,"close":2302,"change":409,"percent_change":694,"volume":2304,"transactions":9,"vwap":2302},"2025-06-27",24.47,24.24,13000,{"date":2306,"open":2307,"high":2303,"low":2154,"close":2303,"change":332,"percent_change":2308,"volume":1808,"transactions":9,"vwap":2303},"2025-06-26",24.22,0.79,{"date":2310,"open":2311,"high":2311,"low":2312,"close":2154,"change":579,"percent_change":22,"volume":2313,"transactions":9,"vwap":2154},"2025-06-25",24.18,23.89,14400,{"date":2315,"open":2316,"high":2317,"low":2316,"close":2318,"change":1255,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2318},"2025-06-24",23.74,24.669,24.14,2.37,34700,{"date":2322,"open":2323,"high":2323,"low":2324,"close":2325,"change":332,"percent_change":1156,"volume":2235,"transactions":9,"vwap":2325},"2025-06-23",24.66,23.277,23.58,{"date":2327,"open":2328,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":713,"volume":2332,"transactions":9,"vwap":2330},"2025-06-20",23.66,23.322,23.39,-0.286,18100,{"date":2334,"open":2335,"high":2335,"low":2336,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},"2025-06-18",23.94,23.676,-0.069,-0.29,8100,{"date":2341,"open":2342,"high":2342,"low":2343,"close":2343,"change":2344,"percent_change":95,"volume":2345,"transactions":9,"vwap":2343},"2025-06-17",23.97,23.745,-0.185,11900,{"date":2347,"open":2318,"high":2318,"low":2348,"close":2348,"change":2349,"percent_change":1466,"volume":2350,"transactions":9,"vwap":2348},"2025-06-16",23.93,0.053,12900,{"date":2352,"open":2163,"high":2163,"low":2353,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-06-13",23.76,23.877,-0.444,-1.83,4500,{"date":2359,"open":2163,"high":2249,"low":2360,"close":2361,"change":2362,"percent_change":2126,"volume":2363,"transactions":9,"vwap":2361},"2025-06-12",24.154,24.321,0.148,6200,{"date":2365,"open":2084,"high":2084,"low":2366,"close":2366,"change":2367,"percent_change":836,"volume":1642,"transactions":9,"vwap":2366},"2025-06-11",24.173,0.013,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2282,"change":1466,"percent_change":596,"volume":2213,"transactions":9,"vwap":2282},"2025-06-10",24.149,24.19,24.035,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2335,"change":2378,"percent_change":2379,"volume":2339,"transactions":9,"vwap":2335},"2025-06-09",23.908,24,23.85,0.091,0.38,{"date":2381,"open":2377,"high":2382,"low":2383,"close":2384,"change":2385,"percent_change":522,"volume":2386,"transactions":9,"vwap":2384},"2025-06-06",23.87,23.752,23.849,0.069,1500,{"date":2388,"open":2282,"high":2282,"low":2389,"close":2390,"change":2391,"percent_change":1402,"volume":2392,"transactions":9,"vwap":2390},"2025-06-05",23.748,23.78,0.082,25100,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":572,"volume":2400,"transactions":9,"vwap":2398},"2025-06-04",23.57,23.783,23.56,23.698,0.257,19300,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":2408,"volume":2254,"transactions":9,"vwap":2406},"2025-06-03",23.45,23.46,23.19,23.441,0.001,0,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":761,"volume":2230,"transactions":9,"vwap":2414},"2025-06-02",23.23,23.48,23.169,23.44,0.219,{"date":2417,"open":2418,"high":2418,"low":2419,"close":2420,"change":1194,"percent_change":1731,"volume":2421,"transactions":9,"vwap":2420},"2025-05-30",23.3,23.091,23.221,2200,{"date":2423,"open":2424,"high":2403,"low":2425,"close":2426,"change":2427,"percent_change":1018,"volume":2428,"transactions":9,"vwap":2426},"2025-05-29",23.442,23.36,23.371,0.066,4900,{"date":2430,"open":2425,"high":2330,"low":2431,"close":2431,"change":2432,"percent_change":22,"volume":2433,"transactions":9,"vwap":2431},"2025-05-28",23.305,-0.086,6800,{"date":2435,"open":2397,"high":2397,"low":2436,"close":2437,"change":2060,"percent_change":310,"volume":2438,"transactions":9,"vwap":2437},"2025-05-27",23.33,23.391,8400,{"date":2440,"open":2330,"high":2403,"low":2418,"close":2441,"change":2442,"percent_change":2443,"volume":1818,"transactions":9,"vwap":2441},"2025-05-23",23.365,-0.116,-0.49,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":538,"volume":2451,"transactions":9,"vwap":2449},"2025-05-22",23.53,23.54,23.35,23.481,0.047,3500,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2456,"change":2457,"percent_change":254,"volume":2339,"transactions":9,"vwap":2456},"2025-05-21",23.62,23.71,23.434,-0.146,{"date":2459,"open":2460,"high":2460,"low":2461,"close":2325,"change":822,"percent_change":983,"volume":2462,"transactions":9,"vwap":2325},"2025-05-20",23.59,23.41,5300,{"date":2464,"open":2465,"high":2414,"low":2465,"close":2414,"change":2466,"percent_change":2467,"volume":2433,"transactions":9,"vwap":2414},"2025-05-19",23.14,0.126,0.54,{"date":2469,"open":2448,"high":2470,"low":2471,"close":2472,"change":2473,"percent_change":332,"volume":2288,"transactions":9,"vwap":2472},"2025-05-16",23.37,23.18,23.314,0.044,{"date":2475,"open":2404,"high":2404,"low":2476,"close":2477,"change":2478,"percent_change":121,"volume":2479,"transactions":9,"vwap":2477},"2025-05-15",23.15,23.27,-0.028,8900,{"date":2481,"open":2482,"high":2403,"low":2483,"close":2484,"change":1723,"percent_change":963,"volume":2094,"transactions":9,"vwap":2484},"2025-05-14",23.4,23.21,23.298,{"date":2486,"open":2487,"high":2487,"low":2488,"close":2329,"change":2489,"percent_change":2490,"volume":2261,"transactions":9,"vwap":2329},"2025-05-13",23.43,23.17,0.158,0.68,{"date":2492,"open":2493,"high":2494,"low":2493,"close":2495,"change":2496,"percent_change":2497,"volume":2182,"transactions":9,"vwap":2495},"2025-05-12",23.02,23.31,23.164,0.478,2.11,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":262,"volume":2505,"transactions":9,"vwap":2503},"2025-05-09",22.67,22.82,22.64,22.686,0.061,110700,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":2367,"percent_change":245,"volume":2512,"transactions":9,"vwap":2511},"2025-05-08",22.729,22.78,22.6,22.625,3600,{"date":2514,"open":2515,"high":2515,"low":2516,"close":2517,"change":2518,"percent_change":636,"volume":2519,"transactions":9,"vwap":2517},"2025-05-07",23,22.52,22.612,-0.124,3700,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2525},"2025-05-06",22.85,22.89,22.65,22.736,-0.122,-0.53,3800,{"date":2530,"open":2531,"high":2531,"low":2532,"close":2532,"change":2533,"percent_change":145,"volume":2094,"transactions":9,"vwap":2532},"2025-05-05",23.01,22.858,-0.004,{"date":2535,"open":2536,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2538},"2025-05-02",22.96,22.73,22.862,0.511,2.29,29800,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":409,"percent_change":1471,"volume":2288,"transactions":9,"vwap":2547},"2025-05-01",22.38,22.409,22.27,22.351,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":755,"volume":2555,"transactions":9,"vwap":2553},"2025-04-30",22.08,22.24,22.034,22.121,-0.039,6500,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":495,"percent_change":200,"volume":2562,"transactions":9,"vwap":2561},"2025-04-29",22.2,22.21,22.077,22.16,7400,{"date":2564,"open":2565,"high":2566,"low":177,"close":2550,"change":145,"percent_change":579,"volume":2567,"transactions":9,"vwap":2550},"2025-04-28",22.13,22.15,14700,{"date":181,"open":2569,"high":2570,"low":2571,"close":2570,"change":2572,"percent_change":1537,"volume":2573,"transactions":9,"vwap":2570},21.959,22.1,21.875,0.141,4600]