[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DUKQ":3,"homepage-market-summary":29,"stock-historical-DUKQ":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DUKQ","2026-10-02",{"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},"Ocean Park Domestic ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.1281,0.0404,"Quarterly",{"close":17,"open":18,"high":19,"low":17,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},31.54,31.651,31.6617,31.33,0.21,0.67,671.055,32.4878,26.36,2027.0678996015936,84.5,560,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},22.58,2398,875394.0428,37.94,"2025-04-22",[181,184,193,202,211,221,230,238,248,256,263,271,280,288,296,303,311,320,329,338,348,357,365,373,381,388,396,405,413,422,429,437,446,454,462,471,479,490,500,508,516,524,532,539,548,555,563,571,582,591,600,611,618,626,634,642,648,657,664,672,679,686,694,700,707,713,719,725,729,734,740,747,754,761,767,772,778,784,789,795,802,808,816,822,828,833,837,843,849,855,861,867,874,881,887,893,900,905,913,920,924,930,937,944,950,959,965,969,974,981,986,992,997,1004,1009,1015,1019,1026,1032,1038,1043,1048,1053,1060,1067,1072,1079,1086,1094,1101,1109,1115,1121,1130,1136,1143,1151,1156,1162,1168,1175,1179,1185,1192,1197,1203,1209,1216,1223,1229,1235,1239,1246,1250,1255,1260,1266,1273,1278,1284,1290,1296,1303,1308,1315,1322,1330,1335,1340,1344,1349,1354,1359,1364,1370,1378,1384,1392,1398,1402,1408,1413,1418,1424,1427,1430,1436,1442,1446,1450,1455,1460,1464,1470,1476,1482,1488,1494,1499,1504,1510,1516,1521,1525,1532,1537,1543,1549,1554,1559,1566,1572,1577,1583,1589,1596,1601,1607,1612,1618,1624,1627,1634,1639,1644,1650,1654,1661,1666,1672,1678,1683,1688,1693,1697,1702,1706,1710,1716,1721,1728,1733,1739,1743,1747,1753,1758,1763,1767,1771,1775,1781,1786,1792,1797,1801,1806,1810,1814,1818,1821,1826,1830,1834,1838,1844,1849,1855,1862,1865,1869,1876,1881,1885,1891,1896,1902,1909,1914,1919,1924,1931,1935,1940,1944,1949,1952,1959,1965,1970,1975,1981,1985,1989,1995,2000,2005,2012,2016,2020,2023,2026,2032,2037,2043,2049,2056,2062,2067,2072,2076,2080,2084,2089,2094,2098,2103,2108,2112,2117,2122,2126,2130,2136,2140,2146,2152,2158,2164,2168,2174,2181,2187,2193,2197,2203,2209,2215,2222,2229,2233,2240,2247,2252,2259,2264,2268,2274,2281,2288,2294,2299,2303,2310,2315,2322,2329,2336,2340,2343,2348,2354,2360,2365,2369],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},34,31.6163,{"date":185,"open":186,"high":187,"low":186,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",31.17,31.38,0.1018,0.33,3971.6191,128,31.2613,{"date":194,"open":187,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",31.3801,31.2282,-0.0422,-0.13,6605.3961,23,31.2892,{"date":203,"open":204,"high":204,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",31.3198,31.2704,-0.0296,-0.09,617.2621,30,31.2974,{"date":212,"open":213,"high":214,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",31.37,31.3701,31.3,-0.2761,-0.87,571.2621,21,31.3552,{"date":222,"open":223,"high":224,"low":225,"close":224,"change":226,"percent_change":151,"volume":227,"transactions":228,"vwap":229},"2026-09-25",31.555,31.5761,31.55,0.1087,506.2931,20,31.5524,{"date":231,"open":187,"high":232,"low":187,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",31.4674,-0.0326,-0.1,233.2932,26,31.4075,{"date":239,"open":240,"high":241,"low":242,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",31.56,31.63,31.5,-0.2943,-0.93,3090.4561,27,31.5523,{"date":249,"open":250,"high":250,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":228,"vwap":255},"2026-09-22",31.8599,31.7943,0.0543,0.17,513.2621,31.8113,{"date":257,"open":241,"high":258,"low":241,"close":258,"change":259,"percent_change":58,"volume":260,"transactions":261,"vwap":262},"2026-09-21",31.74,0.3728,1402.3141,45,31.6861,{"date":264,"open":20,"high":265,"low":266,"close":265,"change":267,"percent_change":111,"volume":268,"transactions":269,"vwap":270},"2026-09-18",31.3672,31.27,-0.0028,475.3451,28,31.3042,{"date":272,"open":273,"high":274,"low":20,"close":213,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-17",31.36,31.3799,0.2854,0.92,1369.2931,38,31.3556,{"date":281,"open":282,"high":282,"low":283,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":200,"vwap":287},"2026-09-16",31.31,31.0846,-0.1357,-0.43,315.272,31.3151,{"date":289,"open":266,"high":266,"low":290,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-15",31.2203,-0.1597,-0.51,408.8111,22,31.2695,{"date":297,"open":187,"high":298,"low":213,"close":187,"change":299,"percent_change":300,"volume":301,"transactions":64,"vwap":302},"2026-09-14",31.39,-0.11,-0.35,1392.3051,31.3802,{"date":304,"open":242,"high":305,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":228,"vwap":310},"2026-09-11",31.53,31.49,0.26,0.83,639.2621,31.5044,{"date":312,"open":266,"high":313,"low":314,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-10",31.385,31.23,-0.2652,-0.84,2148.1951,36,31.3112,{"date":321,"open":322,"high":323,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":269,"vwap":328},"2026-09-09",31.61,31.62,31.4952,-0.1948,-0.61,3384.2211,31.5466,{"date":330,"open":331,"high":332,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":318,"vwap":337},"2026-09-08",31.78,31.82,31.69,-0.21,-0.66,1809.9111,31.7721,{"date":339,"open":340,"high":341,"low":342,"close":340,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-04",31.9,31.93,31.891,-0.0787,-0.25,2743.9831,41,31.9086,{"date":349,"open":350,"high":351,"low":350,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":246,"vwap":356},"2026-09-03",31.77,31.9799,31.9787,0.2957,0.93,2311.2621,31.899,{"date":358,"open":241,"high":359,"low":241,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":200,"vwap":364},"2026-09-02",31.71,31.683,0.1629,0.52,1763.3391,31.6893,{"date":366,"open":323,"high":367,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":246,"vwap":372},"2026-09-01",31.67,31.5201,-0.3235,-1.02,748.1681,31.6259,{"date":374,"open":375,"high":376,"low":258,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":246,"vwap":380},"2026-08-31",31.8099,31.8436,-0.0944,-0.3,1769.2621,31.7549,{"date":382,"open":383,"high":383,"low":384,"close":384,"change":385,"percent_change":326,"volume":386,"transactions":219,"vwap":387},"2026-08-28",32.142,31.938,-0.197,317.2621,32.084,{"date":389,"open":390,"high":391,"low":390,"close":391,"change":392,"percent_change":51,"volume":393,"transactions":394,"vwap":395},"2026-08-27",32.04,32.135,0.1552,510.2621,19,32.0415,{"date":397,"open":398,"high":399,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-26",31.94,31.9798,0.0429,0.13,269.2621,18,31.9372,{"date":406,"open":340,"high":407,"low":340,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-25",31.9369,0.0728,0.23,215.2621,17,31.901,{"date":414,"open":415,"high":416,"low":332,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-24",31.83,31.8641,-0.1759,-0.55,856.8731,33,31.8347,{"date":423,"open":424,"high":390,"low":424,"close":390,"change":425,"percent_change":426,"volume":427,"transactions":318,"vwap":428},"2026-08-21",31.97,0.1582,0.5,2049.2621,32.0159,{"date":430,"open":431,"high":431,"low":432,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":64,"vwap":436},"2026-08-20",32.06,31.8818,-0.2268,-0.71,553.5751,31.9896,{"date":438,"open":439,"high":440,"low":441,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":219,"vwap":445},"2026-08-19",32.17,32.2,32.1086,0.0782,0.24,431.2621,32.1774,{"date":447,"open":448,"high":448,"low":449,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":200,"vwap":453},"2026-08-18",32.18,32.0304,-0.3196,-0.99,576.2621,32.1382,{"date":455,"open":456,"high":456,"low":457,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":228,"vwap":461},"2026-08-17",32.46,32.35,-0.1265,-0.39,1178.2621,32.4152,{"date":463,"open":464,"high":24,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":200,"vwap":470},"2026-08-14",32.481,32.44,32.4765,0.0169,0.05,781.2621,32.4667,{"date":472,"open":465,"high":473,"low":474,"close":473,"change":475,"percent_change":476,"volume":477,"transactions":278,"vwap":478},"2026-08-13",32.4596,32.34,0.2741,0.85,1072.2241,32.4139,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-12",32.15,32.19,32.115,32.1855,0.1495,0.47,2676.2621,39,32.1417,{"date":491,"open":492,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-11",32.12,32.03,32.036,0.0061,0.02,1625.2621,65,32.0555,{"date":501,"open":502,"high":502,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":182,"vwap":507},"2026-08-10",32.11,32.0299,-0.0269,-0.08,633.4501,32.0695,{"date":509,"open":510,"high":511,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":236,"vwap":515},"2026-08-07",31.98,32.0568,0.3268,1.03,346.5011,31.9556,{"date":517,"open":340,"high":340,"low":518,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-06",31.73,-0.184,-0.58,1384.2621,29,31.8007,{"date":525,"open":526,"high":526,"low":527,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":64,"vwap":531},"2026-08-05",32.1399,31.914,-0.1215,-0.38,1206.2621,32.0173,{"date":533,"open":359,"high":534,"low":359,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":219,"vwap":538},"2026-08-04",32.0355,0.6421,2.05,526.2621,31.8809,{"date":540,"open":541,"high":542,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-03",31.26,31.3934,0.3987,1.29,487.8341,24,31.2714,{"date":549,"open":550,"high":551,"low":550,"close":551,"change":552,"percent_change":189,"volume":553,"transactions":394,"vwap":554},"2026-07-31",30.71,30.9947,0.1012,873.2621,30.9097,{"date":556,"open":557,"high":558,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":394,"vwap":562},"2026-07-30",30.7,30.8935,0.4335,1.42,218.2601,30.7041,{"date":564,"open":550,"high":565,"low":566,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":261,"vwap":570},"2026-07-29",30.7178,30.46,-0.45,-1.46,1593.4881,30.5996,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-28",30.82,30.9799,30.79,30.91,-0.0123,-0.04,9145.2621,96,30.895,{"date":583,"open":584,"high":585,"low":586,"close":585,"change":587,"percent_change":588,"volume":589,"transactions":219,"vwap":590},"2026-07-27",30.8501,30.9223,30.8,0.0568,0.18,589.1211,30.8234,{"date":592,"open":593,"high":593,"low":594,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-24",30.92,30.8655,-0.0495,-0.16,267.0021,35,30.9083,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-23",31.03,31.05,30.86,30.915,-0.305,-0.98,2456.5851,40,30.9322,{"date":612,"open":613,"high":613,"low":614,"close":614,"change":615,"percent_change":344,"volume":616,"transactions":294,"vwap":617},"2026-07-22",31.344,31.22,-0.0796,953.2621,31.3218,{"date":619,"open":620,"high":621,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":403,"vwap":625},"2026-07-21",31.155,31.2996,0.3778,1.22,216.2571,31.1568,{"date":627,"open":628,"high":628,"low":629,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":394,"vwap":633},"2026-07-20",31.07,30.9218,-0.0582,-0.19,347.2621,31.0602,{"date":635,"open":636,"high":636,"low":637,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":182,"vwap":641},"2026-07-17",31.1899,30.98,-0.28,-0.9,1144.2621,31.0873,{"date":643,"open":187,"high":195,"low":541,"close":541,"change":644,"percent_change":567,"volume":645,"transactions":646,"vwap":647},"2026-07-16",-0.1418,988.2621,31,31.3182,{"date":649,"open":650,"high":651,"low":652,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":394,"vwap":656},"2026-07-15",31.44,31.4401,31.4018,-0.0718,-0.23,425.2621,31.4404,{"date":658,"open":659,"high":660,"low":659,"close":660,"change":661,"percent_change":51,"volume":662,"transactions":228,"vwap":663},"2026-07-14",31.4501,31.4736,0.1536,383.2621,31.4676,{"date":665,"open":666,"high":666,"low":667,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":228,"vwap":671},"2026-07-13",31.435,31.32,-0.27,-0.85,335.2621,31.3979,{"date":673,"open":674,"high":675,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-07-10",31.46,31.59,0.059,0.19,1400,{"date":680,"open":681,"high":675,"low":187,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-07-09",31.438,31.531,0.328,1.05,1100,{"date":687,"open":688,"high":689,"low":690,"close":689,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":689},"2026-07-08",31.11,31.203,31.040001,-0.137,-0.44,2100,{"date":695,"open":696,"high":697,"low":696,"close":697,"change":344,"percent_change":698,"volume":699,"transactions":9,"vwap":697},"2026-07-07",31.29,31.34,-0.79,400,{"date":701,"open":702,"high":703,"low":675,"close":675,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":675},"2026-07-06",31.635,31.64,0.197,0.63,8200,{"date":708,"open":709,"high":332,"low":710,"close":711,"change":519,"percent_change":520,"volume":712,"transactions":9,"vwap":711},"2026-07-02",31.79,31.19,31.393,14800,{"date":714,"open":322,"high":518,"low":715,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-01",31.577,-0.236,-0.74,4600,{"date":720,"open":367,"high":721,"low":367,"close":722,"change":723,"percent_change":65,"volume":724,"transactions":9,"vwap":722},"2026-06-30",31.835,31.813,0.283,900,{"date":726,"open":727,"high":305,"low":727,"close":305,"change":141,"percent_change":513,"volume":728,"transactions":9,"vwap":305},"2026-06-29",31.215,600,{"date":730,"open":697,"high":697,"low":710,"close":731,"change":732,"percent_change":733,"volume":724,"transactions":9,"vwap":731},"2026-06-26",31.21,-0.15,-0.48,{"date":735,"open":187,"high":736,"low":696,"close":273,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":273},"2026-06-25",31.465,0.291,0.94,8700,{"date":741,"open":742,"high":743,"low":637,"close":744,"change":745,"percent_change":746,"volume":728,"transactions":9,"vwap":744},"2026-06-24",31.16,31.28,31.069,-0.021,-0.07,{"date":748,"open":749,"high":749,"low":750,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-23",31.265,31.09,-0.49,-1.55,4000,{"date":755,"open":241,"high":756,"low":757,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-22",31.66,31.58,0.025,0.08,700,{"date":762,"open":763,"high":223,"low":763,"close":223,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":223},"2026-06-18",31.475,0.465,1.5,200,{"date":768,"open":769,"high":769,"low":750,"close":750,"change":300,"percent_change":770,"volume":771,"transactions":9,"vwap":750},"2026-06-17",31.14,-1.11,500,{"date":773,"open":774,"high":774,"low":650,"close":650,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":650},"2026-06-16",31.789,-0.279,-0.88,1300,{"date":779,"open":258,"high":709,"low":780,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-15",31.719,0.478,1.53,8100,{"date":785,"open":690,"high":786,"low":646,"close":786,"change":787,"percent_change":788,"volume":728,"transactions":9,"vwap":786},"2026-06-12",31.241,0.246,0.79,{"date":790,"open":791,"high":646,"low":791,"close":792,"change":793,"percent_change":794,"volume":173,"transactions":9,"vwap":792},"2026-06-11",30.43,30.995,0.706,2.33,{"date":796,"open":797,"high":798,"low":799,"close":799,"change":800,"percent_change":801,"volume":760,"transactions":9,"vwap":799},"2026-06-10",30.77,30.87,30.289,-0.412,-1.34,{"date":803,"open":804,"high":804,"low":805,"close":806,"change":807,"percent_change":198,"volume":771,"transactions":9,"vwap":806},"2026-06-09",30.9,30.21,30.701,-0.039,{"date":809,"open":810,"high":811,"low":812,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-08",30.76,31.01,30.74,0.124,0.41,2500,{"date":817,"open":818,"high":818,"low":819,"close":819,"change":820,"percent_change":821,"volume":173,"transactions":9,"vwap":819},"2026-06-05",31.18,30.616,-0.914,-2.9,{"date":823,"open":824,"high":757,"low":824,"close":305,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":305},"2026-06-04",31.4,0.09,0.29,3800,{"date":829,"open":242,"high":830,"low":650,"close":650,"change":732,"percent_change":831,"volume":832,"transactions":9,"vwap":650},"2026-06-03",31.52,-0.47,5500,{"date":834,"open":306,"high":675,"low":306,"close":675,"change":835,"percent_change":836,"volume":777,"transactions":9,"vwap":675},"2026-06-02",0.14,0.45,{"date":838,"open":696,"high":839,"low":696,"close":840,"change":841,"percent_change":842,"volume":728,"transactions":9,"vwap":840},"2026-06-01",31.51,31.45,0.138,0.44,{"date":844,"open":845,"high":846,"low":743,"close":846,"change":847,"percent_change":848,"volume":699,"transactions":9,"vwap":846},"2026-05-29",31.295,31.312,0.122,0.39,{"date":850,"open":851,"high":852,"low":851,"close":710,"change":253,"percent_change":853,"volume":854,"transactions":9,"vwap":710},"2026-05-28",31.030001,31.25,0.55,1500,{"date":856,"open":750,"high":750,"low":857,"close":858,"change":859,"percent_change":234,"volume":860,"transactions":9,"vwap":858},"2026-05-27",30.99,31.02,-0.032,1200,{"date":862,"open":581,"high":863,"low":581,"close":864,"change":865,"percent_change":866,"volume":854,"transactions":9,"vwap":864},"2026-05-26",31.059999,31.052,0.358,1.17,{"date":868,"open":869,"high":810,"low":870,"close":871,"change":872,"percent_change":873,"volume":860,"transactions":9,"vwap":871},"2026-05-22",30.645,30.62,30.694,0.184,0.6,{"date":875,"open":876,"high":877,"low":878,"close":877,"change":879,"percent_change":873,"volume":880,"transactions":9,"vwap":877},"2026-05-21",30.28,30.51,30.265,0.183,800,{"date":882,"open":883,"high":884,"low":883,"close":884,"change":885,"percent_change":886,"volume":699,"transactions":9,"vwap":884},"2026-05-20",30.049999,30.327,0.42,1.4,{"date":888,"open":889,"high":890,"low":891,"close":890,"change":385,"percent_change":892,"volume":699,"transactions":9,"vwap":890},"2026-05-19",29.855,29.907,29.84,-0.65,{"date":894,"open":895,"high":895,"low":883,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-05-18",30.2,30.104,-0.016,-0.05,2900,{"date":901,"open":876,"high":876,"low":902,"close":902,"change":903,"percent_change":904,"volume":728,"transactions":9,"vwap":902},"2026-05-15",30.12,-0.426,-1.39,{"date":906,"open":907,"high":908,"low":909,"close":908,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":908},"2026-05-14",30.53,30.546,30.47,0.174,0.57,2400,{"date":914,"open":915,"high":916,"low":917,"close":916,"change":918,"percent_change":919,"volume":685,"transactions":9,"vwap":916},"2026-05-13",30.25,30.372,30.24,0.067,0.22,{"date":921,"open":805,"high":922,"low":805,"close":922,"change":923,"percent_change":285,"volume":880,"transactions":9,"vwap":922},"2026-05-12",30.305,-0.132,{"date":925,"open":926,"high":927,"low":928,"close":928,"change":929,"percent_change":253,"volume":699,"transactions":9,"vwap":928},"2026-05-11",30.475,30.48,30.437,0.052,{"date":931,"open":932,"high":933,"low":932,"close":934,"change":935,"percent_change":936,"volume":728,"transactions":9,"vwap":934},"2026-05-08",30.31,30.41,30.385,0.274,0.91,{"date":938,"open":878,"high":939,"low":940,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-07",30.34,30.111,-0.234,-0.77,2000,{"date":945,"open":946,"high":947,"low":946,"close":947,"change":948,"percent_change":949,"volume":771,"transactions":9,"vwap":947},"2026-05-06",30.13,30.345,0.414,1.38,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-05",29.88,29.975,29.86,29.931,0.319,1.08,3700,{"date":960,"open":961,"high":891,"low":962,"close":963,"change":964,"percent_change":751,"volume":678,"transactions":9,"vwap":963},"2026-05-04",29.775,29.61,29.612,-0.147,{"date":966,"open":891,"high":891,"low":967,"close":967,"change":676,"percent_change":968,"volume":728,"transactions":9,"vwap":967},"2026-05-01",29.759,0.2,{"date":970,"open":971,"high":972,"low":973,"close":972,"change":814,"percent_change":886,"volume":173,"transactions":9,"vwap":972},"2026-04-30",29.37,29.7,29.35,{"date":975,"open":976,"high":977,"low":978,"close":977,"change":979,"percent_change":980,"volume":685,"transactions":9,"vwap":977},"2026-04-29",29.27,29.29,29.21,0.008,0.03,{"date":982,"open":977,"high":983,"low":976,"close":984,"change":985,"percent_change":717,"volume":724,"transactions":9,"vwap":984},"2026-04-28",29.3,29.282,-0.218,{"date":987,"open":988,"high":989,"low":990,"close":989,"change":991,"percent_change":468,"volume":724,"transactions":9,"vwap":989},"2026-04-27",29.49,29.5,29.465,0.014,{"date":993,"open":994,"high":995,"low":994,"close":995,"change":996,"percent_change":911,"volume":766,"transactions":9,"vwap":995},"2026-04-24",29.38,29.486,0.166,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":505,"volume":860,"transactions":9,"vwap":1002},"2026-04-23",29.36,29.41,29.09,29.32,-0.023,{"date":1005,"open":971,"high":1006,"low":1007,"close":1007,"change":253,"percent_change":1008,"volume":760,"transactions":9,"vwap":1007},"2026-04-22",29.39,29.343,0.58,{"date":1010,"open":983,"high":1006,"low":1011,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-04-21",29.173,-0.155,-0.53,10000,{"date":1016,"open":1007,"high":1007,"low":1017,"close":1017,"change":1018,"percent_change":106,"volume":728,"transactions":9,"vwap":1017},"2026-04-20",29.328,0.018,{"date":1020,"open":1021,"high":1022,"low":1021,"close":1023,"change":1024,"percent_change":1025,"volume":771,"transactions":9,"vwap":1023},"2026-04-17",29.289,29.315,29.31,0.382,1.32,{"date":1027,"open":1028,"high":1029,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":728,"transactions":9,"vwap":1029},"2026-04-16",28.845,28.928,0.103,0.36,{"date":1033,"open":1034,"high":1035,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":860,"transactions":9,"vwap":1035},"2026-04-15",28.6,28.825,0.147,0.51,{"date":1039,"open":1040,"high":1041,"low":1040,"close":1041,"change":1042,"percent_change":131,"volume":771,"transactions":9,"vwap":1041},"2026-04-14",28.58,28.678,0.223,{"date":1044,"open":1045,"high":1046,"low":1045,"close":1046,"change":1047,"percent_change":957,"volume":728,"transactions":9,"vwap":1046},"2026-04-13",28.15,28.455,0.305,{"date":1049,"open":1050,"high":1050,"low":1045,"close":1045,"change":1051,"percent_change":1052,"volume":685,"transactions":9,"vwap":1045},"2026-04-10",28.25,-0.116,-0.41,{"date":1054,"open":1055,"high":1056,"low":1055,"close":1057,"change":1058,"percent_change":1059,"volume":880,"transactions":9,"vwap":1057},"2026-04-09",28.08,28.275,28.266,0.12,0.43,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1063,"change":1065,"percent_change":1066,"volume":880,"transactions":9,"vwap":1063},"2026-04-08",28.14,28.146,28.040001,0.656,2.39,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1070,"change":106,"percent_change":919,"volume":173,"transactions":9,"vwap":1070},"2026-04-07",27.38,27.49,27.28,{"date":1073,"open":1074,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":968,"volume":1078,"transactions":9,"vwap":1076},"2026-04-06",27.45,27.42,27.43,0.055,1900,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-04-02",26.98,27.375,0.075,0.27,2300,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":678,"transactions":9,"vwap":1091},"2026-04-01",27.32,27.435,27.295,27.3,0.169,0.62,{"date":1095,"open":1096,"high":1097,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-03-31",26.83,27.131,0.671,2.54,2600,{"date":1102,"open":1103,"high":1104,"low":25,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-03-30",26.72,26.77,26.46,-0.149,-0.56,4900,{"date":1110,"open":1111,"high":1111,"low":1112,"close":1112,"change":1113,"percent_change":1114,"volume":728,"transactions":9,"vwap":1112},"2026-03-27",26.835,26.609,-0.391,-1.45,{"date":1116,"open":1117,"high":1117,"low":246,"close":246,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":246},"2026-03-26",27.36,-0.383,-1.4,3100,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-03-25",27.39,27.4,27.35,27.383,0.167,0.61,2200,{"date":1131,"open":1132,"high":1091,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":760,"transactions":9,"vwap":1133},"2026-03-24",27.11,27.216,-0.007,-0.03,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1059,"percent_change":1142,"volume":860,"transactions":9,"vwap":1141},"2026-03-23",27.37,27.44,27.19,27.223,1.6,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":693,"transactions":9,"vwap":1148},"2026-03-20",27.025,27.040001,26.79,26.793,-0.523,-1.91,{"date":1152,"open":1153,"high":1154,"low":1153,"close":1154,"change":1155,"percent_change":898,"volume":771,"transactions":9,"vwap":1154},"2026-03-19",27.17,27.316,-0.014,{"date":1157,"open":1158,"high":1158,"low":1159,"close":1159,"change":1160,"percent_change":1161,"volume":724,"transactions":9,"vwap":1159},"2026-03-18",27.57,27.33,-0.349,-1.26,{"date":1163,"open":1164,"high":1164,"low":1165,"close":1165,"change":1166,"percent_change":1167,"volume":880,"transactions":9,"vwap":1165},"2026-03-17",27.74,27.679,0.128,0.46,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":738,"volume":1174,"transactions":9,"vwap":1172},"2026-03-16",27.69,27.52,27.551,0.256,4300,{"date":1176,"open":1177,"high":1177,"low":1090,"close":1090,"change":1178,"percent_change":529,"volume":815,"transactions":9,"vwap":1090},"2026-03-13",27.63,-0.105,{"date":1180,"open":1181,"high":1182,"low":1124,"close":1124,"change":1183,"percent_change":1184,"volume":854,"transactions":9,"vwap":1124},"2026-03-12",27.56,27.58,-0.46,-1.65,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":578,"percent_change":1191,"volume":943,"transactions":9,"vwap":1190},"2026-03-11",27.89,27.9,27.8,27.86,-0.14,{"date":1193,"open":1194,"high":1195,"low":1188,"close":1188,"change":1196,"percent_change":692,"volume":1078,"transactions":9,"vwap":1188},"2026-03-10",27.93,28.17,-0.122,{"date":1198,"open":1159,"high":1199,"low":1088,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-03-09",28.021999,0.211,0.76,2800,{"date":1204,"open":1205,"high":1206,"low":1205,"close":1207,"change":1208,"percent_change":1114,"volume":728,"transactions":9,"vwap":1207},"2026-03-06",27.75,27.88,27.811,-0.409,{"date":1210,"open":1211,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":316,"volume":1215,"transactions":9,"vwap":1213},"2026-03-05",28.38,28.02,28.22,-0.24,10500,{"date":1217,"open":1218,"high":1219,"low":1218,"close":1220,"change":968,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-03-04",28.37,28.47,28.46,0.71,1600,{"date":1224,"open":1225,"high":1226,"low":1225,"close":1227,"change":300,"percent_change":1228,"volume":693,"transactions":9,"vwap":1227},"2026-03-03",27.85,28.29,28.26,-1.22,{"date":1230,"open":1231,"high":1232,"low":1219,"close":1233,"change":1234,"percent_change":443,"volume":943,"transactions":9,"vwap":1233},"2026-03-02",28.5,28.665,28.61,0.068,{"date":1236,"open":1220,"high":1237,"low":1220,"close":1237,"change":1238,"percent_change":733,"volume":771,"transactions":9,"vwap":1237},"2026-02-27",28.542,-0.138,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":111,"percent_change":1135,"volume":1245,"transactions":9,"vwap":1244},"2026-02-26",28.711,28.725,28.59,28.68,1700,{"date":1247,"open":1248,"high":1249,"low":1248,"close":1249,"change":677,"percent_change":22,"volume":699,"transactions":9,"vwap":1249},"2026-02-25",28.56,28.69,{"date":1251,"open":1252,"high":1231,"low":1252,"close":1231,"change":1253,"percent_change":354,"volume":1254,"transactions":9,"vwap":1231},"2026-02-24",28.255,0.262,4800,{"date":1256,"open":1257,"high":1257,"low":1213,"close":1258,"change":1259,"percent_change":1119,"volume":760,"transactions":9,"vwap":1258},"2026-02-23",28.3,28.238,-0.401,{"date":1261,"open":1262,"high":1263,"low":1220,"close":1263,"change":1264,"percent_change":1265,"volume":173,"transactions":9,"vwap":1263},"2026-02-20",28.62,28.639,0.159,0.56,{"date":1267,"open":1268,"high":1269,"low":1211,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-02-19",28.44,28.48,-0.082,-0.29,7200,{"date":1274,"open":1275,"high":1275,"low":1276,"close":1276,"change":1277,"percent_change":705,"volume":699,"transactions":9,"vwap":1276},"2026-02-18",28.614,28.562,0.179,{"date":1279,"open":1280,"high":1281,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":699,"transactions":9,"vwap":1281},"2026-02-17",28.18,28.383,0.01,0.04,{"date":1285,"open":1226,"high":1286,"low":1226,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-02-13",28.373,0.153,0.54,300,{"date":1291,"open":1292,"high":1293,"low":1213,"close":1213,"change":1294,"percent_change":1295,"volume":685,"transactions":9,"vwap":1213},"2026-02-12",28.76,28.783,-0.471,-1.64,{"date":1297,"open":1298,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":111,"volume":1302,"transactions":9,"vwap":1300},"2026-02-11",28.82,28.601,28.691,-0.002,3200,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1307,"change":578,"percent_change":1191,"volume":854,"transactions":9,"vwap":1307},"2026-02-10",28.805,28.821,28.693,{"date":1309,"open":1310,"high":1311,"low":1310,"close":1312,"change":1313,"percent_change":486,"volume":1314,"transactions":9,"vwap":1312},"2026-02-09",28.655,28.78,28.733,0.134,8400,{"date":1316,"open":1317,"high":1318,"low":1317,"close":1319,"change":1320,"percent_change":1321,"volume":943,"transactions":9,"vwap":1319},"2026-02-06",28.34,28.615,28.599,0.648,2.32,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":728,"transactions":9,"vwap":1327},"2026-02-05",27.955,27.98,27.94,27.951,-0.355,-1.25,{"date":1331,"open":1332,"high":1332,"low":1333,"close":1333,"change":1334,"percent_change":299,"volume":771,"transactions":9,"vwap":1333},"2026-02-04",28.408,28.306,-0.031,{"date":1336,"open":1337,"high":1337,"low":1213,"close":1338,"change":1339,"percent_change":335,"volume":1100,"transactions":9,"vwap":1338},"2026-02-03",28.43,28.337,-0.187,{"date":1341,"open":1342,"high":1248,"low":1231,"close":1343,"change":1264,"percent_change":1265,"volume":1174,"transactions":9,"vwap":1343},"2026-02-02",28.51,28.524,{"date":1345,"open":1346,"high":1346,"low":1347,"close":1347,"change":1348,"percent_change":892,"volume":699,"transactions":9,"vwap":1347},"2026-01-30",28.45,28.365,-0.185,{"date":1350,"open":1346,"high":1351,"low":1352,"close":1351,"change":505,"percent_change":638,"volume":1353,"transactions":9,"vwap":1351},"2026-01-29",28.55,28.4,9400,{"date":1355,"open":1356,"high":1356,"low":1248,"close":1357,"change":1358,"percent_change":198,"volume":718,"transactions":9,"vwap":1357},"2026-01-28",28.67,28.63,-0.038,{"date":1360,"open":1361,"high":1249,"low":1361,"close":1362,"change":1363,"percent_change":919,"volume":815,"transactions":9,"vwap":1362},"2026-01-27",28.65,28.668,0.062,{"date":1365,"open":1366,"high":1366,"low":1367,"close":1367,"change":1368,"percent_change":151,"volume":1369,"transactions":9,"vwap":1367},"2026-01-26",28.64,28.606,0.101,5800,{"date":1371,"open":1372,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-01-23",28.53,28.49,28.505,-0.091,-0.32,9200,{"date":1379,"open":1262,"high":1380,"low":1040,"close":1381,"change":1382,"percent_change":126,"volume":1383,"transactions":9,"vwap":1381},"2026-01-22",28.66,28.596,0.113,6500,{"date":1385,"open":1386,"high":1387,"low":1227,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-01-21",28.39,28.57,28.483,0.395,1.41,4500,{"date":1393,"open":1394,"high":1211,"low":1395,"close":1395,"change":1396,"percent_change":1397,"volume":1245,"transactions":9,"vwap":1395},"2026-01-20",28.24,28.087999,-0.526,-1.84,{"date":1399,"open":1400,"high":1400,"low":1275,"close":1275,"change":1401,"percent_change":732,"volume":771,"transactions":9,"vwap":1275},"2026-01-16",28.648,-0.043,{"date":1403,"open":1404,"high":1404,"low":1405,"close":1405,"change":1406,"percent_change":1407,"volume":728,"transactions":9,"vwap":1405},"2026-01-15",28.71,28.657,0.137,0.48,{"date":1409,"open":1410,"high":1410,"low":1352,"close":1411,"change":1412,"percent_change":334,"volume":777,"transactions":9,"vwap":1411},"2026-01-14",28.54,28.52,-0.059,{"date":1414,"open":1415,"high":1034,"low":1372,"close":1416,"change":1417,"percent_change":596,"volume":771,"transactions":9,"vwap":1416},"2026-01-13",28.568,28.579,-0.047,{"date":1419,"open":1420,"high":1421,"low":1420,"close":1421,"change":1422,"percent_change":968,"volume":1423,"transactions":9,"vwap":1421},"2026-01-12",28.36,28.626,0.056,13800,{"date":1425,"open":1426,"high":1381,"low":1426,"close":1387,"change":677,"percent_change":22,"volume":827,"transactions":9,"vwap":1387},"2026-01-09",28.33,{"date":1428,"open":1352,"high":1352,"low":1211,"close":1211,"change":1429,"percent_change":401,"volume":854,"transactions":9,"vwap":1211},"2026-01-08",0.037,{"date":1431,"open":1432,"high":1432,"low":1433,"close":1433,"change":1434,"percent_change":1435,"volume":1289,"transactions":9,"vwap":1433},"2026-01-07",28.35,28.343,-0.163,-0.57,{"date":1437,"open":1420,"high":1438,"low":1439,"close":1438,"change":1440,"percent_change":101,"volume":1441,"transactions":9,"vwap":1438},"2026-01-06",28.506,28.31,0.286,14100,{"date":1443,"open":1444,"high":1213,"low":1444,"close":1213,"change":443,"percent_change":1445,"volume":880,"transactions":9,"vwap":1213},"2026-01-05",28.19,0.86,{"date":1447,"open":1448,"high":1448,"low":1188,"close":1325,"change":1449,"percent_change":126,"volume":777,"transactions":9,"vwap":1325},"2026-01-02",28.007,0.111,{"date":1451,"open":1325,"high":1325,"low":1452,"close":1452,"change":1453,"percent_change":1454,"volume":771,"transactions":9,"vwap":1452},"2025-12-31",27.869,-0.232,-0.83,{"date":1456,"open":1457,"high":1457,"low":1458,"close":1458,"change":1459,"percent_change":1376,"volume":766,"transactions":9,"vwap":1458},"2025-12-30",28.118,28.101,-0.089,{"date":1461,"open":1462,"high":1462,"low":1444,"close":1444,"change":1463,"percent_change":831,"volume":685,"transactions":9,"vwap":1444},"2025-12-29",28.2,-0.133,{"date":1465,"open":1466,"high":1467,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":777,"transactions":9,"vwap":1467},"2025-12-26",28.23,28.323,-0.018,-0.06,{"date":1471,"open":1472,"high":1473,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":766,"transactions":9,"vwap":1473},"2025-12-24",28.27,28.341,0.087,0.31,{"date":1477,"open":1478,"high":1479,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1078,"transactions":9,"vwap":1479},"2025-12-23",28.155,28.254,0.027,0.1,{"date":1483,"open":1484,"high":1485,"low":1484,"close":1485,"change":1486,"percent_change":158,"volume":1487,"transactions":9,"vwap":1485},"2025-12-22",28.173,28.227,0.206,4700,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":21,"percent_change":1201,"volume":1120,"transactions":9,"vwap":1493},"2025-12-19",27.985,28.030001,27.95,28.021,{"date":1495,"open":1496,"high":1496,"low":1207,"close":1207,"change":1497,"percent_change":1498,"volume":1289,"transactions":9,"vwap":1207},"2025-12-18",27.845,0.198,0.72,{"date":1500,"open":1194,"high":1194,"low":1501,"close":1501,"change":1271,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2025-12-17",27.613,-1.04,3900,{"date":1505,"open":1506,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1271,"volume":777,"transactions":9,"vwap":1508},"2025-12-16",27.976,27.76,27.903,-0.081,{"date":1511,"open":1512,"high":1512,"low":1513,"close":1514,"change":898,"percent_change":1515,"volume":1245,"transactions":9,"vwap":1514},"2025-12-15",28.014999,27.97,27.984,-0.18,{"date":1517,"open":1056,"high":1056,"low":1518,"close":1518,"change":1519,"percent_change":1520,"volume":724,"transactions":9,"vwap":1518},"2025-12-12",28.034,-0.33,-1.16,{"date":1522,"open":1394,"high":1218,"low":1213,"close":1523,"change":1524,"percent_change":853,"volume":678,"transactions":9,"vwap":1523},"2025-12-11",28.364,0.154,{"date":1526,"open":1212,"high":1527,"low":1492,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2025-12-10",28.297,28.21,0.275,0.98,26300,{"date":1533,"open":269,"high":1212,"low":1534,"close":1534,"change":1535,"percent_change":980,"volume":1536,"transactions":9,"vwap":1534},"2025-12-09",27.935,0.007,3400,{"date":1538,"open":1491,"high":1491,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":860,"transactions":9,"vwap":1540},"2025-12-08",27.92,27.928,-0.104,-0.37,{"date":1544,"open":1545,"high":1045,"low":1546,"close":1546,"change":1547,"percent_change":1548,"volume":777,"transactions":9,"vwap":1546},"2025-12-05",28.13,28.032,0.046,0.16,{"date":1550,"open":1551,"high":1552,"low":1551,"close":1553,"change":1283,"percent_change":835,"volume":724,"transactions":9,"vwap":1553},"2025-12-04",27.91,28.01,27.986,{"date":1555,"open":1225,"high":1492,"low":1556,"close":1557,"change":1036,"percent_change":1558,"volume":860,"transactions":9,"vwap":1557},"2025-12-03",27.83,27.946,0.53,{"date":1560,"open":1561,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":678,"transactions":9,"vwap":1563},"2025-12-02",27.851,27.761,27.799,0.042,0.15,{"date":1567,"open":1556,"high":1568,"low":1569,"close":1569,"change":1570,"percent_change":1571,"volume":777,"transactions":9,"vwap":1569},"2025-12-01",27.923,27.757,-0.174,-0.62,{"date":1573,"open":1574,"high":1575,"low":1574,"close":1575,"change":1576,"percent_change":1167,"volume":1289,"transactions":9,"vwap":1575},"2025-11-28",27.87,27.931,0.127,{"date":1578,"open":1171,"high":1579,"low":1171,"close":1580,"change":1581,"percent_change":1582,"volume":854,"transactions":9,"vwap":1580},"2025-11-26",27.82,27.804,0.207,0.75,{"date":1584,"open":1585,"high":1586,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1383,"transactions":9,"vwap":1586},"2025-11-25",27.13,27.597,0.335,1.23,{"date":1590,"open":1591,"high":1592,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2025-11-24",27.1,27.262,0.387,1.44,3500,{"date":1597,"open":1598,"high":1599,"low":1598,"close":1599,"change":1600,"percent_change":81,"volume":943,"transactions":9,"vwap":1599},"2025-11-21",26.45,26.875,0.355,{"date":1602,"open":1603,"high":1603,"low":1604,"close":1604,"change":1605,"percent_change":1606,"volume":880,"transactions":9,"vwap":1604},"2025-11-20",27.41,26.52,-0.436,-1.62,{"date":1608,"open":1609,"high":1609,"low":1610,"close":1610,"change":496,"percent_change":1611,"volume":760,"transactions":9,"vwap":1610},"2025-11-19",27.127,26.956,0.07,{"date":1613,"open":1614,"high":1146,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1100,"transactions":9,"vwap":1615},"2025-11-18",26.73,26.936,-0.069,-0.26,{"date":1619,"open":1620,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1161,"volume":724,"transactions":9,"vwap":1622},"2025-11-17",27.329,26.9,27.0049992,-0.345,{"date":1625,"open":1626,"high":1074,"low":1626,"close":1125,"change":1468,"percent_change":746,"volume":728,"transactions":9,"vwap":1125},"2025-11-14",27.2,{"date":1628,"open":1629,"high":1629,"low":1630,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2025-11-13",27.775,27.368,-0.507,-1.82,1800,{"date":1635,"open":1636,"high":1636,"low":1190,"close":1637,"change":1638,"percent_change":468,"volume":728,"transactions":9,"vwap":1637},"2025-11-12",27.925,27.875,0.013,{"date":1640,"open":1641,"high":1642,"low":1641,"close":1642,"change":1643,"percent_change":253,"volume":699,"transactions":9,"vwap":1642},"2025-11-11",27.73,27.862,0.047,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1289,"transactions":9,"vwap":1647},"2025-11-10",27.697,27.815,0.365,1.33,{"date":1651,"open":1153,"high":1074,"low":1652,"close":1074,"change":1653,"percent_change":1059,"volume":860,"transactions":9,"vwap":1074},"2025-11-07",27.030001,0.117,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1658,"change":1659,"percent_change":1660,"volume":1222,"transactions":9,"vwap":1658},"2025-11-06",27.517,27.53,27.333,-0.325,-1.18,{"date":1662,"open":1182,"high":1641,"low":1171,"close":1663,"change":1664,"percent_change":1665,"volume":685,"transactions":9,"vwap":1663},"2025-11-05",27.658,0.175,0.64,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1670,"change":1671,"percent_change":1660,"volume":912,"transactions":9,"vwap":1670},"2025-11-04",27.67,27.68,27.483,-0.327,{"date":1673,"open":1164,"high":1674,"low":1164,"close":1675,"change":1676,"percent_change":1677,"volume":1129,"transactions":9,"vwap":1675},"2025-11-03",27.823,27.81,-0.034,-0.12,{"date":1679,"open":1579,"high":1680,"low":1507,"close":1681,"change":1682,"percent_change":1407,"volume":899,"transactions":9,"vwap":1681},"2025-10-31",27.891,27.844,0.133,{"date":1684,"open":1551,"high":1492,"low":1685,"close":1685,"change":1686,"percent_change":1687,"volume":728,"transactions":9,"vwap":1685},"2025-10-30",27.711,-0.262,-0.94,{"date":1689,"open":1055,"high":1062,"low":1690,"close":1690,"change":1691,"percent_change":529,"volume":1692,"transactions":9,"vwap":1690},"2025-10-29",27.973,-0.106,4200,{"date":1694,"open":1695,"high":1696,"low":1695,"close":1696,"change":1469,"percent_change":334,"volume":760,"transactions":9,"vwap":1696},"2025-10-28",28.049999,28.079,{"date":1698,"open":1699,"high":1700,"low":1699,"close":1700,"change":1701,"percent_change":476,"volume":766,"transactions":9,"vwap":1700},"2025-10-27",28.09,28.139,0.238,{"date":1703,"open":1492,"high":1492,"low":1704,"close":1704,"change":1705,"percent_change":158,"volume":728,"transactions":9,"vwap":1704},"2025-10-24",27.901,0.205,{"date":1707,"open":1182,"high":1708,"low":1182,"close":1708,"change":1709,"percent_change":1445,"volume":693,"transactions":9,"vwap":1708},"2025-10-23",27.696,0.236,{"date":1711,"open":1712,"high":1713,"low":1125,"close":1714,"change":1715,"percent_change":776,"volume":1503,"transactions":9,"vwap":1714},"2025-10-22",27.6,27.611,27.46,-0.245,{"date":1717,"open":1718,"high":1719,"low":1718,"close":1719,"change":1720,"percent_change":919,"volume":880,"transactions":9,"vwap":1719},"2025-10-21",27.62,27.705,0.061,{"date":1722,"open":1723,"high":1724,"low":1723,"close":1725,"change":1726,"percent_change":1727,"volume":699,"transactions":9,"vwap":1725},"2025-10-20",27.531,27.65,27.644,0.312,1.14,{"date":1729,"open":1730,"high":1731,"low":1730,"close":1731,"change":1732,"percent_change":126,"volume":685,"transactions":9,"vwap":1731},"2025-10-17",27.22,27.332,0.108,{"date":1734,"open":1735,"high":1735,"low":1736,"close":1736,"change":1737,"percent_change":1738,"volume":699,"transactions":9,"vwap":1736},"2025-10-16",27.467,27.224,-0.225,-0.82,{"date":1740,"open":1718,"high":1718,"low":1741,"close":1741,"change":1742,"percent_change":443,"volume":880,"transactions":9,"vwap":1741},"2025-10-15",27.449,0.066,{"date":1744,"open":1745,"high":1126,"low":1745,"close":1126,"change":1746,"percent_change":21,"volume":1289,"transactions":9,"vwap":1126},"2025-10-14",27.209,0.058,{"date":1748,"open":1749,"high":1750,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":699,"transactions":9,"vwap":1750},"2025-10-13",27.265,27.325,0.438,1.63,{"date":1754,"open":1177,"high":1177,"low":1755,"close":1755,"change":1756,"percent_change":1757,"volume":771,"transactions":9,"vwap":1755},"2025-10-10",26.887,-0.743,-2.69,{"date":1759,"open":1760,"high":1760,"low":1712,"close":1177,"change":1761,"percent_change":418,"volume":1762,"transactions":9,"vwap":1177},"2025-10-09",27.71,-0.153,6800,{"date":1764,"open":1669,"high":1765,"low":1669,"close":1765,"change":1766,"percent_change":22,"volume":760,"transactions":9,"vwap":1765},"2025-10-08",27.783,0.185,{"date":1768,"open":1164,"high":1164,"low":1182,"close":1769,"change":1770,"percent_change":335,"volume":699,"transactions":9,"vwap":1769},"2025-10-07",27.598,-0.182,{"date":1772,"open":1773,"high":1774,"low":1773,"close":1774,"change":759,"percent_change":826,"volume":760,"transactions":9,"vwap":1774},"2025-10-06",27.715,27.78,{"date":1776,"open":1777,"high":1507,"low":1668,"close":1778,"change":980,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-10-03",27.737,27.7,0.11,6300,{"date":1782,"open":1783,"high":1668,"low":1182,"close":1668,"change":1784,"percent_change":253,"volume":1785,"transactions":9,"vwap":1668},"2025-10-02",27.655,0.048,8600,{"date":1787,"open":1788,"high":1789,"low":1171,"close":1789,"change":1790,"percent_change":1791,"volume":1503,"transactions":9,"vwap":1789},"2025-10-01",27.525,27.622,0.078,0.28,{"date":1793,"open":1603,"high":1794,"low":1603,"close":1794,"change":1795,"percent_change":1796,"volume":173,"transactions":9,"vwap":1794},"2025-09-30",27.544,0.083,0.3,{"date":1798,"open":1714,"high":1799,"low":1714,"close":1799,"change":1800,"percent_change":409,"volume":728,"transactions":9,"vwap":1799},"2025-09-29",27.461,0.063,{"date":1802,"open":1091,"high":1803,"low":1804,"close":1803,"change":1805,"percent_change":22,"volume":173,"transactions":9,"vwap":1803},"2025-09-26",27.398,27.25,0.182,{"date":1807,"open":1745,"high":1133,"low":1745,"close":1133,"change":1808,"percent_change":1809,"volume":766,"transactions":9,"vwap":1133},"2025-09-25",-0.172,-0.63,{"date":1811,"open":1070,"high":1070,"low":1125,"close":1812,"change":1813,"percent_change":459,"volume":760,"transactions":9,"vwap":1812},"2025-09-24",27.388,-0.108,{"date":1815,"open":1170,"high":1170,"low":1816,"close":1817,"change":207,"percent_change":1519,"volume":1633,"transactions":9,"vwap":1817},"2025-09-23",27.47,27.496,{"date":1819,"open":1714,"high":1820,"low":1714,"close":1820,"change":1790,"percent_change":1791,"volume":728,"transactions":9,"vwap":1820},"2025-09-22",27.586,{"date":1822,"open":1823,"high":1824,"low":1076,"close":1824,"change":1825,"percent_change":835,"volume":771,"transactions":9,"vwap":1824},"2025-09-19",27.5,27.508,0.038,{"date":1827,"open":1804,"high":1823,"low":1804,"close":1816,"change":1042,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1816},"2025-09-18",0.82,17800,{"date":1831,"open":1159,"high":1159,"low":1832,"close":1832,"change":1833,"percent_change":1677,"volume":1692,"transactions":9,"vwap":1832},"2025-09-17",27.247,-0.033,{"date":1835,"open":1836,"high":1071,"low":1730,"close":1071,"change":1837,"percent_change":299,"volume":1222,"transactions":9,"vwap":1071},"2025-09-16",27.228,-0.029,{"date":1839,"open":1840,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1548,"volume":1174,"transactions":9,"vwap":1842},"2025-09-15",27.34,27.29,27.309,0.044,{"date":1845,"open":1846,"high":1847,"low":1749,"close":1749,"change":1848,"percent_change":378,"volume":718,"transactions":9,"vwap":1749},"2025-09-12",27.301,27.307,-0.083,{"date":1850,"open":1851,"high":1852,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":760,"transactions":9,"vwap":1852},"2025-09-11",27.26,27.348,0.288,1.06,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1283,"percent_change":1565,"volume":1861,"transactions":9,"vwap":1860},"2025-09-10",27.12,27.14,27.02,27.059999,4100,{"date":1863,"open":1652,"high":1652,"low":1864,"close":1859,"change":111,"percent_change":578,"volume":943,"transactions":9,"vwap":1859},"2025-09-09",26.93,{"date":1866,"open":1867,"high":1652,"low":1867,"close":1652,"change":106,"percent_change":919,"volume":1868,"transactions":9,"vwap":1652},"2025-09-08",26.97,3000,{"date":1870,"open":1585,"high":1871,"low":1872,"close":1867,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1867},"2025-09-05",27.15,26.82,-0.006,-0.02,11700,{"date":1877,"open":1878,"high":1879,"low":1878,"close":1879,"change":1880,"percent_change":44,"volume":728,"transactions":9,"vwap":1879},"2025-09-04",26.71,26.976,0.266,{"date":1882,"open":1883,"high":1878,"low":1884,"close":1878,"change":468,"percent_change":677,"volume":685,"transactions":9,"vwap":1878},"2025-09-03",26.7,26.62,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":728,"transactions":9,"vwap":1888},"2025-09-02",26.63,26.66,-0.183,-0.68,{"date":1892,"open":1893,"high":1893,"low":1894,"close":1894,"change":1515,"percent_change":1895,"volume":771,"transactions":9,"vwap":1894},"2025-08-29",26.86,26.843,-0.67,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1899,"change":1901,"percent_change":443,"volume":880,"transactions":9,"vwap":1899},"2025-08-28",26.945,27.023001,26.94,0.064,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":848,"volume":685,"transactions":9,"vwap":1907},"2025-08-27",26.924,26.961,26.88,26.959,0.104,{"date":1910,"open":1911,"high":1912,"low":1911,"close":1912,"change":1913,"percent_change":1084,"volume":760,"transactions":9,"vwap":1912},"2025-08-26",26.81,26.855,0.071,{"date":1915,"open":1916,"high":1916,"low":1917,"close":1917,"change":1918,"percent_change":285,"volume":173,"transactions":9,"vwap":1917},"2025-08-25",26.85,26.784,-0.117,{"date":1920,"open":1916,"high":1921,"low":1096,"close":1921,"change":1922,"percent_change":1923,"volume":699,"transactions":9,"vwap":1921},"2025-08-22",26.901,0.505,1.91,{"date":1925,"open":1926,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":173,"transactions":9,"vwap":1928},"2025-08-21",26.429,26.37,26.396,-0.096,-0.36,{"date":1932,"open":1933,"high":1934,"low":1933,"close":1934,"change":898,"percent_change":631,"volume":854,"transactions":9,"vwap":1934},"2025-08-20",26.33,26.492,{"date":1936,"open":1937,"high":1937,"low":1938,"close":1938,"change":1939,"percent_change":733,"volume":860,"transactions":9,"vwap":1938},"2025-08-19",26.74,26.542,-0.128,{"date":1941,"open":1942,"high":1943,"low":1942,"close":1943,"change":758,"percent_change":825,"volume":1222,"transactions":9,"vwap":1943},"2025-08-18",26.64,26.67,{"date":1945,"open":1946,"high":1946,"low":1947,"close":1947,"change":1948,"percent_change":285,"volume":1100,"transactions":9,"vwap":1947},"2025-08-15",26.69,26.645,-0.114,{"date":1950,"open":1103,"high":1951,"low":1103,"close":1951,"change":234,"percent_change":1542,"volume":699,"transactions":9,"vwap":1951},"2025-08-14",26.759,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1955,"change":1957,"percent_change":131,"volume":1958,"transactions":9,"vwap":1955},"2025-08-13",26.75,26.859,26.695,0.208,2700,{"date":1960,"open":1961,"high":1962,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":724,"transactions":9,"vwap":1962},"2025-08-12",26.32,26.651,0.404,1.54,{"date":1966,"open":1967,"high":1967,"low":1968,"close":1968,"change":1969,"percent_change":300,"volume":771,"transactions":9,"vwap":1968},"2025-08-11",26.41,26.247,-0.092,{"date":1971,"open":1972,"high":25,"low":1973,"close":1973,"change":1974,"percent_change":1558,"volume":1289,"transactions":9,"vwap":1973},"2025-08-08",26.354,26.339,0.139,{"date":1976,"open":1977,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":505,"volume":685,"transactions":9,"vwap":1979},"2025-08-07",26.44,26.17,26.2,-0.022,{"date":1982,"open":1983,"high":1984,"low":1983,"close":1984,"change":1481,"percent_change":146,"volume":728,"transactions":9,"vwap":1984},"2025-08-06",26.21,26.222,{"date":1986,"open":1979,"high":1979,"low":1987,"close":1988,"change":1848,"percent_change":1376,"volume":1868,"transactions":9,"vwap":1988},"2025-08-05",26.02,26.122,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1992,"change":1994,"percent_change":1594,"volume":685,"transactions":9,"vwap":1992},"2025-08-04",26.11,26.205,26.1,0.373,{"date":1996,"open":1997,"high":1998,"low":1997,"close":1998,"change":1999,"percent_change":1114,"volume":699,"transactions":9,"vwap":1998},"2025-08-01",25.72,25.832,-0.381,{"date":2001,"open":2002,"high":2002,"low":2003,"close":2003,"change":2004,"percent_change":1809,"volume":699,"transactions":9,"vwap":2003},"2025-07-31",26.513,26.213,-0.166,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":1376,"volume":1369,"transactions":9,"vwap":2010},"2025-07-30",26.48,26.53,26.31,26.379,-0.084,{"date":2013,"open":2014,"high":2014,"low":1977,"close":2015,"change":1135,"percent_change":299,"volume":760,"transactions":9,"vwap":2015},"2025-07-29",26.59,26.463,{"date":2017,"open":2018,"high":2018,"low":2019,"close":2019,"change":1469,"percent_change":654,"volume":699,"transactions":9,"vwap":2019},"2025-07-28",26.58,26.493,{"date":2021,"open":1598,"high":2022,"low":1598,"close":2022,"change":1382,"percent_change":1059,"volume":771,"transactions":9,"vwap":2022},"2025-07-25",26.553,{"date":2024,"open":1977,"high":1598,"low":1977,"close":1977,"change":2025,"percent_change":596,"volume":943,"transactions":9,"vwap":1977},"2025-07-24",-0.042,{"date":2027,"open":2028,"high":2029,"low":1927,"close":2029,"change":2030,"percent_change":2031,"volume":1085,"transactions":9,"vwap":2029},"2025-07-23",26.38,26.482,0.181,0.69,{"date":2033,"open":2034,"high":2035,"low":2034,"close":2035,"change":1166,"percent_change":51,"volume":2036,"transactions":9,"vwap":2035},"2025-07-22",26.16,26.301,8300,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2041,"change":2042,"percent_change":1874,"volume":771,"transactions":9,"vwap":2041},"2025-07-21",26.26,26.29,26.173,-0.005,{"date":2044,"open":2045,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":1469,"volume":718,"transactions":9,"vwap":2047},"2025-07-18",26.24,26.14,26.178,-0.017,{"date":2050,"open":1993,"high":1979,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-07-17",26.049999,26.195,0.209,0.8,6600,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2059,"change":676,"percent_change":409,"volume":2061,"transactions":9,"vwap":2059},"2025-07-16",25.89,25.986,25.54,6900,{"date":2063,"open":2064,"high":2064,"low":2065,"close":2065,"change":2066,"percent_change":316,"volume":173,"transactions":9,"vwap":2065},"2025-07-15",26.18,25.927,-0.219,{"date":2068,"open":2069,"high":2070,"low":2069,"close":2071,"change":1790,"percent_change":1796,"volume":1762,"transactions":9,"vwap":2071},"2025-07-14",26.030001,26.15,26.146,{"date":2073,"open":2074,"high":1993,"low":2074,"close":2075,"change":1238,"percent_change":1013,"volume":1289,"transactions":9,"vwap":2075},"2025-07-11",26.063,26.068001,{"date":2077,"open":2046,"high":2078,"low":2079,"close":2078,"change":1795,"percent_change":141,"volume":766,"transactions":9,"vwap":2078},"2025-07-10",26.206,26.13,{"date":2081,"open":2082,"high":2083,"low":2069,"close":2083,"change":1682,"percent_change":1037,"volume":685,"transactions":9,"vwap":2083},"2025-07-09",26.08,26.123,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2087,"change":1843,"percent_change":253,"volume":777,"transactions":9,"vwap":2087},"2025-07-08",25.97,25.99,25.965,{"date":2090,"open":2082,"high":2082,"low":2091,"close":2092,"change":2093,"percent_change":669,"volume":760,"transactions":9,"vwap":2092},"2025-07-07",25.9,25.946,-0.222,{"date":2095,"open":2096,"high":2064,"low":2096,"close":2097,"change":910,"percent_change":22,"volume":1129,"transactions":9,"vwap":2097},"2025-07-03",26.059999,26.168,{"date":2099,"open":2100,"high":2101,"low":2100,"close":2101,"change":1287,"percent_change":2102,"volume":685,"transactions":9,"vwap":2101},"2025-07-02",25.83,25.994,0.59,{"date":2104,"open":2105,"high":2106,"low":2105,"close":2107,"change":106,"percent_change":409,"volume":1958,"transactions":9,"vwap":2107},"2025-07-01",25.74,25.85,25.841,{"date":2109,"open":1997,"high":2110,"low":1997,"close":2110,"change":2111,"percent_change":911,"volume":771,"transactions":9,"vwap":2110},"2025-06-30",25.781,0.145,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2116,"change":2048,"percent_change":746,"volume":1085,"transactions":9,"vwap":2116},"2025-06-27",25.665,25.67,25.636,{"date":2118,"open":2119,"high":2120,"low":2119,"close":2120,"change":2121,"percent_change":44,"volume":771,"transactions":9,"vwap":2120},"2025-06-26",25.5,25.653,0.253,{"date":2123,"open":2124,"high":2124,"low":2125,"close":2125,"change":1541,"percent_change":1052,"volume":1289,"transactions":9,"vwap":2125},"2025-06-25",25.46,25.4,{"date":2127,"open":2125,"high":2128,"low":2125,"close":2128,"change":2129,"percent_change":116,"volume":854,"transactions":9,"vwap":2128},"2025-06-24",25.504,0.285,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2133,"change":2135,"percent_change":354,"volume":728,"transactions":9,"vwap":2133},"2025-06-23",25.125,25.219,25.040001,0.232,{"date":2137,"open":2138,"high":2138,"low":2139,"close":2139,"change":1676,"percent_change":1191,"volume":766,"transactions":9,"vwap":2139},"2025-06-20",25.094999,24.987,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2144,"change":980,"percent_change":1058,"volume":2145,"transactions":9,"vwap":2144},"2025-06-18",25.1,25.13,25.021,9100,{"date":2147,"open":2143,"high":2148,"low":2149,"close":2149,"change":2150,"percent_change":2151,"volume":685,"transactions":9,"vwap":2149},"2025-06-17",25.16,24.991,-0.204,-0.81,{"date":2153,"open":2154,"high":2154,"low":2155,"close":2155,"change":2156,"percent_change":2157,"volume":699,"transactions":9,"vwap":2155},"2025-06-16",25.25,25.195,0.278,1.12,{"date":2159,"open":2160,"high":2160,"low":2161,"close":2161,"change":2162,"percent_change":2163,"volume":699,"transactions":9,"vwap":2161},"2025-06-13",25.049999,24.917,-0.321,-1.27,{"date":2165,"open":2166,"high":2167,"low":2166,"close":2167,"change":1825,"percent_change":1565,"volume":1289,"transactions":9,"vwap":2167},"2025-06-12",25.15,25.238,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":1459,"percent_change":300,"volume":678,"transactions":9,"vwap":2173},"2025-06-11",25.28,25.343,25.19,25.2,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":885,"volume":1254,"transactions":9,"vwap":2179},"2025-06-10",25.22,25.33,25.18,25.289,0.106,{"date":2182,"open":2143,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":21,"volume":1245,"transactions":9,"vwap":2185},"2025-06-09",25.26,25.128,25.183,0.053,{"date":2188,"open":2189,"high":2189,"low":2190,"close":2143,"change":2191,"percent_change":1854,"volume":2192,"transactions":9,"vwap":2143},"2025-06-06",25.143,25.084999,0.264,3300,{"date":2194,"open":2160,"high":2195,"low":2196,"close":2196,"change":1238,"percent_change":418,"volume":724,"transactions":9,"vwap":2196},"2025-06-05",25.12,24.866,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2201,"change":2202,"percent_change":505,"volume":1383,"transactions":9,"vwap":2201},"2025-06-04",25.031,25.08,25.0039997,-0.019,{"date":2204,"open":2205,"high":2206,"low":2205,"close":2207,"change":2208,"percent_change":738,"volume":1245,"transactions":9,"vwap":2207},"2025-06-03",24.85,25.030001,25.023001,0.233,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2212,"change":2214,"percent_change":835,"volume":1129,"transactions":9,"vwap":2212},"2025-06-02",24.71,24.79,24.64,0.034,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":1611,"volume":1633,"transactions":9,"vwap":2220},"2025-05-30",24.615,24.77,24.598,24.756,0.017,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":918,"percent_change":1084,"volume":2228,"transactions":9,"vwap":2227},"2025-05-29",24.72,24.8,24.62,24.739,5200,{"date":2230,"open":2231,"high":2231,"low":2232,"close":2232,"change":2004,"percent_change":1895,"volume":739,"transactions":9,"vwap":2232},"2025-05-28",24.874,24.672,{"date":2234,"open":2235,"high":2236,"low":2235,"close":2237,"change":2238,"percent_change":2239,"volume":912,"transactions":9,"vwap":2237},"2025-05-27",24.68,24.844,24.838,0.486,2,{"date":2241,"open":2242,"high":2243,"low":2242,"close":2244,"change":2245,"percent_change":418,"volume":2246,"transactions":9,"vwap":2244},"2025-05-23",24.245,24.41,24.352,-0.134,8800,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2250,"change":1003,"percent_change":207,"volume":699,"transactions":9,"vwap":2250},"2025-05-22",24.475,24.486,24.42,{"date":2253,"open":2254,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":2258,"volume":1202,"transactions":9,"vwap":2256},"2025-05-21",24.86,24.48,24.509,-0.472,-1.89,{"date":2260,"open":2261,"high":2134,"low":2262,"close":2263,"change":1270,"percent_change":1519,"volume":1245,"transactions":9,"vwap":2263},"2025-05-20",25.02,24.97,24.981,{"date":2265,"open":2266,"high":2267,"low":2266,"close":2267,"change":979,"percent_change":980,"volume":771,"transactions":9,"vwap":2267},"2025-05-19",24.925,25.063,{"date":2269,"open":2270,"high":2271,"low":2270,"close":2272,"change":2273,"percent_change":131,"volume":1868,"transactions":9,"vwap":2272},"2025-05-16",24.878,25.17,25.055,0.194,{"date":2275,"open":2276,"high":2277,"low":2276,"close":2278,"change":2279,"percent_change":1407,"volume":2280,"transactions":9,"vwap":2278},"2025-05-15",24.84,24.89,24.861,0.119,24600,{"date":2282,"open":2283,"high":2218,"low":2284,"close":2285,"change":2286,"percent_change":1469,"volume":2287,"transactions":9,"vwap":2285},"2025-05-14",24.764,24.69,24.742,-0.015,54100,{"date":2289,"open":2290,"high":2291,"low":2290,"close":2292,"change":1475,"percent_change":2293,"volume":899,"transactions":9,"vwap":2292},"2025-05-13",24.46,24.81,24.757,1.27,{"date":2295,"open":2296,"high":2297,"low":2296,"close":2297,"change":308,"percent_change":2298,"volume":771,"transactions":9,"vwap":2297},"2025-05-12",24.35,24.447,3.51,{"date":2300,"open":2301,"high":2301,"low":2302,"close":2302,"change":1003,"percent_change":234,"volume":771,"transactions":9,"vwap":2302},"2025-05-09",23.744,23.617,{"date":2304,"open":2305,"high":2306,"low":2305,"close":2307,"change":2135,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-05-08",23.514,23.82,23.64,0.99,7100,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2313,"change":1083,"percent_change":141,"volume":1222,"transactions":9,"vwap":2313},"2025-05-07",23.39,23.408,23.28,{"date":2316,"open":2317,"high":2318,"low":2317,"close":2319,"change":2320,"percent_change":2321,"volume":943,"transactions":9,"vwap":2319},"2025-05-06",23.21,23.405,23.333,-0.164,-0.7,{"date":2323,"open":2324,"high":2325,"low":2324,"close":2326,"change":2327,"percent_change":831,"volume":2328,"transactions":9,"vwap":2326},"2025-05-05",23.37,23.57,23.497,-0.112,5600,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":1390,"volume":2192,"transactions":9,"vwap":2334},"2025-05-02",23.56,23.65,23.53,23.609,0.329,{"date":2337,"open":2324,"high":2338,"low":2314,"close":2314,"change":1277,"percent_change":2339,"volume":1254,"transactions":9,"vwap":2314},"2025-05-01",23.435,0.77,{"date":2341,"open":175,"high":2342,"low":175,"close":2342,"change":1611,"percent_change":1796,"volume":2145,"transactions":9,"vwap":2342},"2025-04-30",23.101,{"date":2344,"open":2345,"high":2346,"low":2345,"close":2346,"change":2347,"percent_change":1093,"volume":1245,"transactions":9,"vwap":2346},"2025-04-29",22.97,23.031,0.143,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":979,"percent_change":980,"volume":1958,"transactions":9,"vwap":2353},"2025-04-28",22.84,22.89,22.74,22.888,{"date":2355,"open":2351,"high":2351,"low":2356,"close":2357,"change":2358,"percent_change":496,"volume":2359,"transactions":9,"vwap":2357},"2025-04-25",22.87,22.88,0.005,3600,{"date":2361,"open":2351,"high":2351,"low":2362,"close":2363,"change":2364,"percent_change":2364,"volume":173,"transactions":9,"vwap":2363},"2025-04-24",22.86,22.875,0,{"date":2366,"open":2367,"high":2351,"low":2367,"close":2363,"change":1282,"percent_change":1283,"volume":2368,"transactions":9,"vwap":2363},"2025-04-23",22.82,11100,{"date":179,"open":2370,"high":2371,"low":2370,"close":2371,"change":2372,"percent_change":2373,"volume":699,"transactions":9,"vwap":2371},22.78,22.865,0.085,0.37]