[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DUKX":3,"homepage-market-summary":28,"stock-historical-DUKX":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DUKX","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 International ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.4509,0.4148,"Quarterly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},28.59,28.58,28.2727,0.3173,1.12,633.062,29.47,24.944,1177.4390740278884,80.6,560,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":179},365,1000,{"period_high":23,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},21.495,968,353437.207581,32.71,"2025-04-22",[180,183,192,201,210,218,227,235,245,253,261,269,279,288,297,305,312,321,329,336,343,351,359,367,375,383,391,398,405,413,421,428,435,442,450,458,466,475,482,488,496,504,511,519,527,534,541,548,557,565,573,582,590,598,606,613,620,628,636,643,650,655,660,665,672,678,684,691,696,702,707,714,720,725,731,737,742,747,752,757,763,769,774,779,783,789,795,800,804,810,814,819,825,830,835,840,849,855,858,862,866,870,876,881,887,892,897,903,909,915,920,926,932,938,944,950,956,961,963,971,977,983,990,997,1003,1008,1014,1018,1022,1027,1033,1038,1044,1050,1055,1062,1068,1073,1079,1083,1090,1096,1102,1106,1111,1117,1125,1133,1138,1145,1150,1156,1162,1167,1173,1177,1182,1188,1194,1199,1204,1209,1215,1220,1228,1236,1244,1247,1253,1259,1265,1268,1272,1276,1281,1287,1292,1297,1303,1310,1315,1320,1327,1333,1340,1344,1349,1351,1355,1361,1366,1372,1377,1381,1387,1393,1397,1402,1407,1413,1419,1424,1430,1435,1441,1444,1449,1455,1459,1464,1470,1474,1480,1486,1491,1496,1502,1508,1513,1519,1525,1528,1534,1539,1544,1549,1553,1557,1563,1568,1574,1579,1583,1588,1593,1598,1602,1605,1610,1616,1620,1624,1628,1633,1639,1644,1649,1654,1657,1662,1666,1671,1676,1682,1687,1692,1697,1702,1708,1714,1719,1723,1728,1732,1736,1741,1746,1750,1754,1759,1764,1769,1773,1778,1783,1788,1793,1798,1803,1809,1814,1820,1825,1830,1833,1839,1843,1848,1856,1860,1866,1872,1877,1883,1889,1893,1898,1903,1908,1914,1918,1923,1929,1935,1939,1943,1946,1954,1958,1962,1967,1972,1975,1979,1984,1989,1992,1997,2001,2006,2011,2015,2021,2026,2031,2035,2041,2044,2051,2054,2058,2064,2069,2074,2078,2084,2088,2092,2096,2099,2103,2107,2112,2117,2123,2127,2131,2136,2140,2145,2150,2155,2159,2165,2172,2178,2182,2188,2193,2197,2202,2207,2212,2217,2223],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},27,28.5827,{"date":184,"open":185,"high":19,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",28.21,28.19,-0.137,-0.48,587.8162,22,28.2167,{"date":193,"open":18,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",28.5878,28.4097,-0.1419,-0.5,711.7812,24,28.5129,{"date":202,"open":203,"high":203,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",28.5597,28.5516,-0.0584,-0.2,366.7812,20,28.5382,{"date":211,"open":212,"high":212,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",28.61,-0.2146,-0.74,221.7812,18,28.6102,{"date":219,"open":220,"high":221,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",28.71,28.8246,0.237,0.83,415.8152,21,28.7788,{"date":228,"open":229,"high":229,"low":230,"close":230,"change":231,"percent_change":188,"volume":232,"transactions":233,"vwap":234},"2026-09-24",28.62,28.5876,-0.1378,380.8163,30,28.6081,{"date":236,"open":237,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",28.85,28.72,28.7254,-0.5295,-1.81,3189.7812,34,28.7657,{"date":246,"open":247,"high":248,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":225,"vwap":252},"2026-09-22",29.21,29.2549,0.0699,0.24,465.7812,29.2075,{"date":254,"open":255,"high":256,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":199,"vwap":260},"2026-09-21",29.02,29.185,0.4741,1.65,374.8152,29.0426,{"date":262,"open":263,"high":264,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":208,"vwap":268},"2026-09-18",28.625,28.7109,-0.1254,-0.43,527.7812,28.6351,{"date":270,"open":271,"high":272,"low":271,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-17",28.83,28.84,28.8363,0.1813,0.63,660.8152,23,28.8369,{"date":280,"open":281,"high":281,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-16",28.76,28.655,0.13,0.46,342.7812,19,28.7248,{"date":289,"open":290,"high":291,"low":290,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":208,"vwap":296},"2026-09-15",28.52,28.53,28.525,-0.23,-0.8,517.7812,28.5235,{"date":298,"open":299,"high":300,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":225,"vwap":304},"2026-09-14",28.63,28.755,-0.2641,-0.91,434.7812,28.687,{"date":306,"open":307,"high":307,"low":308,"close":308,"change":309,"percent_change":64,"volume":310,"transactions":286,"vwap":311},"2026-09-11",29.04,29.0191,0.2584,361.7812,29.0422,{"date":313,"open":314,"high":315,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":190,"vwap":320},"2026-09-10",28.81,28.875,28.7607,-0.4243,-1.45,816.8152,28.8127,{"date":322,"open":323,"high":323,"low":256,"close":256,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-09",29.31,-0.1756,-0.6,414.7812,17,29.3078,{"date":330,"open":23,"high":23,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":199,"vwap":335},"2026-09-08",29.3606,-0.0904,-0.31,1368.7812,29.444,{"date":337,"open":338,"high":339,"low":338,"close":339,"change":340,"percent_change":50,"volume":341,"transactions":225,"vwap":342},"2026-09-04",29.38,29.451,0.1444,424.7812,29.3806,{"date":344,"open":323,"high":323,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":216,"vwap":350},"2026-09-03",29.1599,29.3066,0.2525,0.87,624.7812,29.2104,{"date":352,"open":353,"high":354,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":216,"vwap":358},"2026-09-02",29.01,29.0541,0.1707,0.59,415.7812,29.0117,{"date":360,"open":353,"high":361,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":208,"vwap":366},"2026-09-01",29.0998,28.8834,-0.1475,-0.51,567.7812,29.0386,{"date":368,"open":369,"high":369,"low":370,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":225,"vwap":374},"2026-08-31",29.11,29.0309,-0.0317,-0.11,1220.7812,29.098,{"date":376,"open":377,"high":377,"low":378,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":225,"vwap":382},"2026-08-28",29.2,29.0626,-0.1085,-0.37,318.7812,29.1326,{"date":384,"open":385,"high":386,"low":385,"close":386,"change":387,"percent_change":120,"volume":388,"transactions":389,"vwap":390},"2026-08-27",29.105,29.1711,0.0731,214.7812,16,29.1066,{"date":392,"open":393,"high":393,"low":374,"close":374,"change":394,"percent_change":395,"volume":396,"transactions":277,"vwap":397},"2026-08-26",29.135,-0.0767,-0.26,469.7812,29.1218,{"date":399,"open":400,"high":401,"low":400,"close":401,"change":402,"percent_change":57,"volume":403,"transactions":216,"vwap":404},"2026-08-25",29.05,29.1747,0.3445,215.7812,29.0524,{"date":406,"open":407,"high":408,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":208,"vwap":412},"2026-08-24",28.79,28.8302,-0.1625,-0.56,226.7812,28.7938,{"date":414,"open":353,"high":353,"low":415,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-21",28.9927,0.2293,0.8,437.7812,15,29.0072,{"date":422,"open":407,"high":407,"low":281,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":419,"vwap":427},"2026-08-20",28.7634,-0.0057,-0.02,916.7812,28.7852,{"date":429,"open":238,"high":430,"low":238,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":389,"vwap":434},"2026-08-19",28.7691,0.184,0.64,419.7812,28.7244,{"date":436,"open":220,"high":437,"low":438,"close":438,"change":439,"percent_change":440,"volume":303,"transactions":216,"vwap":441},"2026-08-18",28.7101,28.5851,-0.4499,-1.55,28.7071,{"date":443,"open":444,"high":444,"low":445,"close":445,"change":446,"percent_change":140,"volume":447,"transactions":448,"vwap":449},"2026-08-17",29.12,29.035,0.0924,185.7812,12,29.1063,{"date":451,"open":452,"high":452,"low":453,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":286,"vwap":457},"2026-08-14",29.03,28.9426,-0.0424,-0.15,303.816081,29.0124,{"date":459,"open":255,"high":255,"low":460,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-13",28.985,0.0427,0.15,212.7812,13,29.0175,{"date":467,"open":468,"high":469,"low":470,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":389,"vwap":474},"2026-08-12",28.99,28.9901,28.9423,0.1875,0.65,418.7812,28.9895,{"date":476,"open":477,"high":477,"low":478,"close":478,"change":479,"percent_change":372,"volume":480,"transactions":389,"vwap":481},"2026-08-11",28.87,28.7548,-0.0305,491.7812,28.865,{"date":483,"open":272,"high":272,"low":484,"close":484,"change":485,"percent_change":266,"volume":486,"transactions":225,"vwap":487},"2026-08-10",28.7853,-0.1256,433.7812,28.8365,{"date":489,"open":490,"high":491,"low":490,"close":491,"change":492,"percent_change":43,"volume":493,"transactions":494,"vwap":495},"2026-08-07",28.855,28.9109,0.2865,210.7812,11,28.8554,{"date":497,"open":498,"high":499,"low":500,"close":500,"change":501,"percent_change":502,"volume":473,"transactions":419,"vwap":503},"2026-08-06",28.73,28.7301,28.6244,-0.0534,-0.19,28.7278,{"date":505,"open":407,"high":407,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":419,"vwap":510},"2026-08-05",28.6778,0.005,0.02,217.7812,28.7847,{"date":512,"open":513,"high":514,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":448,"vwap":518},"2026-08-04",28.56,28.6728,0.4467,1.58,211.7812,28.5608,{"date":520,"open":521,"high":522,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":419,"vwap":526},"2026-08-03",28.17,28.2261,0.1163,0.41,323.7812,28.1899,{"date":528,"open":529,"high":530,"low":529,"close":530,"change":531,"percent_change":532,"volume":517,"transactions":464,"vwap":533},"2026-07-31",27.9486,28.1098,-0.0379,-0.13,27.9557,{"date":535,"open":536,"high":537,"low":536,"close":537,"change":538,"percent_change":539,"volume":517,"transactions":448,"vwap":540},"2026-07-30",28,28.1477,0.7126,2.6,27.9968,{"date":542,"open":543,"high":543,"low":544,"close":544,"change":545,"percent_change":546,"volume":517,"transactions":448,"vwap":547},"2026-07-29",27.52,27.4351,-0.2937,-1.06,27.5201,{"date":549,"open":550,"high":551,"low":552,"close":551,"change":553,"percent_change":554,"volume":555,"transactions":419,"vwap":556},"2026-07-28",27.69,27.7288,27.6899,-0.1439,-0.52,492.7812,27.6976,{"date":558,"open":559,"high":560,"low":559,"close":561,"change":562,"percent_change":356,"volume":563,"transactions":216,"vwap":564},"2026-07-27",27.77,27.88,27.8727,0.1642,1125.7812,27.838,{"date":566,"open":567,"high":567,"low":568,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":327,"vwap":572},"2026-07-24",27.76,27.7085,-0.047,-0.17,522.7812,27.7538,{"date":574,"open":575,"high":575,"low":576,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-23",27.78,27.7555,-0.3203,-1.14,599.7812,81,27.7927,{"date":583,"open":584,"high":584,"low":585,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":389,"vwap":589},"2026-07-22",28.13,28.0758,0.0264,0.09,1239.7812,28.1031,{"date":591,"open":592,"high":593,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":389,"vwap":597},"2026-07-21",27.95,28.0494,0.4484,1.62,325.3762,27.9579,{"date":599,"open":600,"high":600,"low":601,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":419,"vwap":605},"2026-07-20",27.73,27.601,-0.1209,-0.44,245.7812,27.7258,{"date":607,"open":608,"high":609,"low":608,"close":609,"change":610,"percent_change":302,"volume":611,"transactions":464,"vwap":612},"2026-07-17",27.6799,27.7219,-0.2535,223.7812,27.6791,{"date":614,"open":615,"high":615,"low":616,"close":616,"change":617,"percent_change":70,"volume":618,"transactions":216,"vwap":619},"2026-07-16",28.03,27.9754,-0.3046,348.7812,28.023,{"date":621,"open":622,"high":623,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":389,"vwap":627},"2026-07-15",28.24,28.28,0.1218,0.43,499.7812,28.2194,{"date":629,"open":630,"high":630,"low":631,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":208,"vwap":635},"2026-07-14",28.2399,28.1582,0.2476,0.89,331.7812,28.1922,{"date":637,"open":638,"high":638,"low":639,"close":639,"change":640,"percent_change":641,"volume":463,"transactions":448,"vwap":642},"2026-07-13",28.02,27.9106,-0.5074,-1.79,28.0205,{"date":644,"open":645,"high":646,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":646},"2026-07-10",28.34,28.418,0.16,0.57,200,{"date":651,"open":623,"high":623,"low":652,"close":652,"change":653,"percent_change":356,"volume":654,"transactions":9,"vwap":652},"2026-07-09",28.258,0.165,700,{"date":656,"open":657,"high":658,"low":657,"close":658,"change":659,"percent_change":110,"volume":649,"transactions":9,"vwap":658},"2026-07-08",27.965,28.093,-0.002,{"date":661,"open":584,"high":584,"low":662,"close":662,"change":663,"percent_change":641,"volume":664,"transactions":9,"vwap":662},"2026-07-07",28.094999,-0.513,500,{"date":666,"open":667,"high":668,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-07-06",28.57,28.608,0.458,1.63,400,{"date":673,"open":674,"high":674,"low":675,"close":675,"change":676,"percent_change":105,"volume":677,"transactions":9,"vwap":675},"2026-07-02",28.37,28.15,0.018,1200,{"date":679,"open":680,"high":680,"low":681,"close":681,"change":682,"percent_change":683,"volume":671,"transactions":9,"vwap":681},"2026-07-01",28.3,28.132,-0.336,-1.18,{"date":685,"open":686,"high":687,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-06-30",28.415,28.468,0.189,0.67,300,{"date":692,"open":693,"high":694,"low":693,"close":694,"change":431,"percent_change":472,"volume":695,"transactions":9,"vwap":694},"2026-06-29",27.98,28.279,600,{"date":697,"open":698,"high":699,"low":698,"close":662,"change":700,"percent_change":701,"volume":654,"transactions":9,"vwap":662},"2026-06-26",28.08,28.12,-0.161,-0.57,{"date":703,"open":704,"high":704,"low":705,"close":705,"change":706,"percent_change":250,"volume":690,"transactions":9,"vwap":705},"2026-06-25",28.31,28.256,0.067,{"date":708,"open":709,"high":710,"low":711,"close":710,"change":712,"percent_change":333,"volume":713,"transactions":9,"vwap":710},"2026-06-24",28.16,28.189,28.09,-0.089,1900,{"date":715,"open":716,"high":716,"low":717,"close":717,"change":718,"percent_change":719,"volume":649,"transactions":9,"vwap":717},"2026-06-23",28.455,28.278,-0.907,-3.11,{"date":721,"open":722,"high":722,"low":256,"close":256,"change":723,"percent_change":724,"volume":649,"transactions":9,"vwap":256},"2026-06-22",29.225,0.112,0.39,{"date":726,"open":727,"high":728,"low":727,"close":728,"change":729,"percent_change":730,"volume":649,"transactions":9,"vwap":728},"2026-06-18",29.049999,29.073,0.406,1.42,{"date":732,"open":733,"high":733,"low":734,"close":735,"change":736,"percent_change":197,"volume":695,"transactions":9,"vwap":735},"2026-06-17",29.09,28.665,28.667,-0.145,{"date":738,"open":739,"high":739,"low":740,"close":740,"change":741,"percent_change":701,"volume":649,"transactions":9,"vwap":740},"2026-06-16",28.935,28.812,-0.164,{"date":743,"open":255,"high":255,"low":744,"close":744,"change":745,"percent_change":746,"volume":671,"transactions":9,"vwap":744},"2026-06-15",28.976,0.484,1.7,{"date":748,"open":749,"high":750,"low":749,"close":750,"change":751,"percent_change":50,"volume":671,"transactions":9,"vwap":750},"2026-06-12",28.42,28.492,0.139,{"date":753,"open":550,"high":754,"low":550,"close":754,"change":755,"percent_change":756,"volume":671,"transactions":9,"vwap":754},"2026-06-11",28.353,0.876,3.19,{"date":758,"open":759,"high":759,"low":760,"close":760,"change":761,"percent_change":762,"volume":671,"transactions":9,"vwap":760},"2026-06-10",27.79,27.477,-0.355,-1.28,{"date":764,"open":765,"high":766,"low":765,"close":766,"change":767,"percent_change":768,"volume":649,"transactions":9,"vwap":766},"2026-06-09",27.83,27.832,0.03,0.11,{"date":770,"open":771,"high":771,"low":772,"close":772,"change":773,"percent_change":223,"volume":695,"transactions":9,"vwap":772},"2026-06-08",27.97,27.802,0.228,{"date":775,"open":698,"high":698,"low":776,"close":776,"change":777,"percent_change":778,"volume":649,"transactions":9,"vwap":776},"2026-06-05",27.574,-1.156,-4.02,{"date":780,"open":229,"high":498,"low":229,"close":498,"change":781,"percent_change":782,"volume":649,"transactions":9,"vwap":498},"2026-06-04",-0.011,-0.04,{"date":784,"open":785,"high":785,"low":786,"close":786,"change":787,"percent_change":788,"volume":671,"transactions":9,"vwap":786},"2026-06-03",28.86,28.741,-0.304,-1.05,{"date":790,"open":791,"high":792,"low":791,"close":792,"change":793,"percent_change":794,"volume":649,"transactions":9,"vwap":792},"2026-06-02",28.96,29.045,0.216,0.75,{"date":796,"open":797,"high":798,"low":797,"close":798,"change":799,"percent_change":284,"volume":671,"transactions":9,"vwap":798},"2026-06-01",28.67,28.829,0.132,{"date":801,"open":802,"high":802,"low":803,"close":803,"change":676,"percent_change":105,"volume":671,"transactions":9,"vwap":803},"2026-05-29",28.7,28.697,{"date":805,"open":806,"high":806,"low":807,"close":807,"change":808,"percent_change":809,"volume":671,"transactions":9,"vwap":807},"2026-05-28",28.69,28.679,0.034,0.12,{"date":811,"open":806,"high":806,"low":812,"close":812,"change":813,"percent_change":532,"volume":671,"transactions":9,"vwap":812},"2026-05-27",28.645,-0.038,{"date":815,"open":797,"high":816,"low":797,"close":816,"change":817,"percent_change":818,"volume":671,"transactions":9,"vwap":816},"2026-05-26",28.683,0.587,2.09,{"date":820,"open":821,"high":822,"low":821,"close":822,"change":823,"percent_change":824,"volume":671,"transactions":9,"vwap":822},"2026-05-22",28.030001,28.096001,0.019,0.07,{"date":826,"open":765,"high":827,"low":765,"close":827,"change":828,"percent_change":829,"volume":664,"transactions":9,"vwap":827},"2026-05-21",28.077,0.127,0.45,{"date":831,"open":832,"high":592,"low":832,"close":592,"change":833,"percent_change":834,"volume":649,"transactions":9,"vwap":592},"2026-05-20",27.81,0.428,1.56,{"date":836,"open":837,"high":837,"low":837,"close":837,"change":838,"percent_change":839,"volume":690,"transactions":9,"vwap":837},"2026-05-19",27.522,-0.259,-0.93,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-05-18",27.82,27.86,27.71,27.781,0.079,0.29,1100,{"date":850,"open":851,"high":851,"low":852,"close":852,"change":853,"percent_change":854,"volume":664,"transactions":9,"vwap":852},"2026-05-15",27.84,27.702,-0.671,-2.36,{"date":856,"open":749,"high":749,"low":857,"close":857,"change":110,"percent_change":782,"volume":671,"transactions":9,"vwap":857},"2026-05-14",28.373,{"date":859,"open":645,"high":860,"low":645,"close":860,"change":861,"percent_change":64,"volume":649,"transactions":9,"vwap":860},"2026-05-13",28.383,0.253,{"date":863,"open":674,"high":674,"low":584,"close":584,"change":864,"percent_change":865,"volume":664,"transactions":9,"vwap":584},"2026-05-12",-0.438,-1.53,{"date":867,"open":18,"high":18,"low":868,"close":868,"change":869,"percent_change":110,"volume":649,"transactions":9,"vwap":868},"2026-05-11",28.568,-0.004,{"date":871,"open":667,"high":872,"low":873,"close":872,"change":874,"percent_change":875,"volume":695,"transactions":9,"vwap":872},"2026-05-08",28.572,28.54,0.329,1.16,{"date":877,"open":291,"high":291,"low":878,"close":878,"change":879,"percent_change":880,"volume":671,"transactions":9,"vwap":878},"2026-05-07",28.243,-0.388,-1.36,{"date":882,"open":883,"high":884,"low":883,"close":884,"change":885,"percent_change":886,"volume":671,"transactions":9,"vwap":884},"2026-05-06",28.43,28.631,0.693,2.48,{"date":888,"open":842,"high":889,"low":842,"close":889,"change":890,"percent_change":891,"volume":690,"transactions":9,"vwap":889},"2026-05-05",27.938,0.413,1.5,{"date":893,"open":567,"high":567,"low":894,"close":894,"change":895,"percent_change":896,"volume":649,"transactions":9,"vwap":894},"2026-05-04",27.525,-0.193,-0.7,{"date":898,"open":899,"high":899,"low":900,"close":900,"change":901,"percent_change":902,"volume":690,"transactions":9,"vwap":900},"2026-05-01",27.91,27.718,-0.051,-0.18,{"date":904,"open":905,"high":906,"low":905,"close":906,"change":907,"percent_change":908,"volume":649,"transactions":9,"vwap":906},"2026-04-30",27.43,27.769,0.618,2.28,{"date":910,"open":911,"high":911,"low":912,"close":912,"change":913,"percent_change":914,"volume":671,"transactions":9,"vwap":912},"2026-04-29",27.29,27.151,-0.211,-0.77,{"date":916,"open":917,"high":918,"low":917,"close":918,"change":455,"percent_change":919,"volume":671,"transactions":9,"vwap":918},"2026-04-28",27.33,27.362,-0.55,{"date":921,"open":922,"high":922,"low":923,"close":923,"change":924,"percent_change":925,"volume":671,"transactions":9,"vwap":923},"2026-04-27",27.6,27.512,-0.08,-0.29,{"date":927,"open":928,"high":929,"low":928,"close":929,"change":930,"percent_change":931,"volume":649,"transactions":9,"vwap":929},"2026-04-24",27.39,27.592,0.323,1.18,{"date":933,"open":934,"high":934,"low":935,"close":935,"change":936,"percent_change":937,"volume":690,"transactions":9,"vwap":935},"2026-04-23",27.435,27.269,-0.322,-1.17,{"date":939,"open":940,"high":941,"low":940,"close":941,"change":942,"percent_change":943,"volume":695,"transactions":9,"vwap":941},"2026-04-22",27.57,27.591,0.266,0.97,{"date":945,"open":842,"high":842,"low":946,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-04-21",27.325,-0.454,-1.63,900,{"date":951,"open":559,"high":952,"low":567,"close":953,"change":954,"percent_change":955,"volume":664,"transactions":9,"vwap":953},"2026-04-20",27.8,27.779,-0.129,-0.46,{"date":957,"open":821,"high":821,"low":958,"close":958,"change":959,"percent_change":960,"volume":664,"transactions":9,"vwap":958},"2026-04-17",27.908,0.388,1.41,{"date":962,"open":543,"high":543,"low":543,"close":543,"change":507,"percent_change":508,"volume":664,"transactions":9,"vwap":543},"2026-04-16",{"date":964,"open":965,"high":966,"low":965,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-04-15",27.45,27.53,27.515,-0.009,-0.03,1300,{"date":972,"open":973,"high":966,"low":973,"close":974,"change":975,"percent_change":976,"volume":654,"transactions":9,"vwap":974},"2026-04-14",27.47,27.524,0.31,1.14,{"date":978,"open":979,"high":980,"low":979,"close":980,"change":981,"percent_change":982,"volume":690,"transactions":9,"vwap":980},"2026-04-13",26.94,27.214,0.192,0.71,{"date":984,"open":985,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":671,"transactions":9,"vwap":987},"2026-04-10",27.049999,26.95,27.021999,0.097,0.36,{"date":991,"open":992,"high":993,"low":992,"close":994,"change":995,"percent_change":105,"volume":996,"transactions":9,"vwap":994},"2026-04-09",26.895,26.935,26.925,0.015,1600,{"date":998,"open":999,"high":1000,"low":999,"close":999,"change":1001,"percent_change":1002,"volume":671,"transactions":9,"vwap":999},"2026-04-08",26.91,26.915,0.125,0.47,{"date":1004,"open":1005,"high":1006,"low":1005,"close":1006,"change":1007,"percent_change":767,"volume":649,"transactions":9,"vwap":1006},"2026-04-07",26.765,26.785,0.009,{"date":1009,"open":1010,"high":1010,"low":1011,"close":1011,"change":1012,"percent_change":1013,"volume":649,"transactions":9,"vwap":1011},"2026-04-06",26.83,26.776,0.011,0.04,{"date":1015,"open":1016,"high":1017,"low":1016,"close":1005,"change":110,"percent_change":782,"volume":949,"transactions":9,"vwap":1005},"2026-04-02",26.745,26.78,{"date":1019,"open":1020,"high":1017,"low":1020,"close":1021,"change":1013,"percent_change":462,"volume":848,"transactions":9,"vwap":1021},"2026-04-01",26.77,26.775,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1025,"change":1026,"percent_change":145,"volume":690,"transactions":9,"vwap":1025},"2026-03-31",26.685,26.735,0.1,{"date":1028,"open":1029,"high":1029,"low":1030,"close":1030,"change":1031,"percent_change":1032,"volume":649,"transactions":9,"vwap":1030},"2026-03-30",26.645,26.635,0.002,0.01,{"date":1034,"open":1035,"high":1035,"low":1036,"close":1036,"change":1037,"percent_change":924,"volume":654,"transactions":9,"vwap":1036},"2026-03-27",26.64,26.633,-0.022,{"date":1039,"open":1040,"high":1040,"low":1041,"close":1041,"change":1042,"percent_change":1043,"volume":649,"transactions":9,"vwap":1041},"2026-03-26",26.695,26.655,-0.06,-0.22,{"date":1045,"open":1046,"high":1047,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":690,"transactions":9,"vwap":1047},"2026-03-25",26.7,26.715,0.047,0.18,{"date":1051,"open":1041,"high":1052,"low":1035,"close":1052,"change":1053,"percent_change":1054,"volume":671,"transactions":9,"vwap":1052},"2026-03-24",26.668,-0.079,-0.3,{"date":1056,"open":1017,"high":1017,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-03-23",26.73,26.747,0.227,0.86,2100,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1065,"change":1066,"percent_change":1067,"volume":690,"transactions":9,"vwap":1065},"2026-03-20",26.63,26.52,-0.253,-0.94,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1071,"change":1072,"percent_change":455,"volume":649,"transactions":9,"vwap":1071},"2026-03-19",26.495,26.773,-0.039,{"date":1074,"open":1075,"high":1075,"low":1076,"close":1076,"change":1077,"percent_change":1078,"volume":649,"transactions":9,"vwap":1076},"2026-03-18",27.1,26.812,-0.464,-1.7,{"date":1080,"open":928,"high":928,"low":1081,"close":1081,"change":1082,"percent_change":150,"volume":695,"transactions":9,"vwap":1081},"2026-03-17",27.276,0.095,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":695,"transactions":9,"vwap":1087},"2026-03-16",27.2,27.125,27.181,0.537,2.02,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1093,"change":1094,"percent_change":1095,"volume":649,"transactions":9,"vwap":1093},"2026-03-13",26.996,26.644,-0.248,-0.92,{"date":1097,"open":1098,"high":1098,"low":1099,"close":1099,"change":1100,"percent_change":1101,"volume":664,"transactions":9,"vwap":1099},"2026-03-12",26.98,26.892,-0.566,-2.06,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1105,"change":968,"percent_change":969,"volume":649,"transactions":9,"vwap":1105},"2026-03-11",27.49,27.458,{"date":1107,"open":1108,"high":1108,"low":1109,"close":1109,"change":1110,"percent_change":829,"volume":695,"transactions":9,"vwap":1109},"2026-03-10",27.54,27.467,0.123,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1114,"change":1116,"percent_change":100,"volume":949,"transactions":9,"vwap":1114},"2026-03-09",26.62,27.344,26.6,0.274,{"date":1118,"open":1119,"high":1120,"low":1119,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-03-06",26.93,27.09,27.07,-0.223,-0.82,11100,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-03-05",27.445,27.076,27.293,-0.563,-2.02,2000,{"date":1134,"open":844,"high":1135,"low":844,"close":1136,"change":1137,"percent_change":43,"volume":970,"transactions":9,"vwap":1136},"2026-03-04",27.87,27.856,0.277,{"date":1139,"open":1140,"high":922,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-03-03",27.059999,27.579,-1.081,-3.77,22700,{"date":1146,"open":299,"high":1147,"low":17,"close":1147,"change":1148,"percent_change":1149,"volume":664,"transactions":9,"vwap":1147},"2026-03-02",28.66,-0.449,-1.54,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1153,"change":1155,"percent_change":206,"volume":664,"transactions":9,"vwap":1153},"2026-02-27",29.08,29.109,29.059999,-0.057,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":671,"transactions":9,"vwap":1159},"2026-02-26",29.1,29.166,-0.132,-0.45,{"date":1163,"open":1164,"high":1165,"low":1164,"close":1165,"change":1166,"percent_change":64,"volume":649,"transactions":9,"vwap":1165},"2026-02-25",29.19,29.298,0.261,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":695,"transactions":9,"vwap":1170},"2026-02-24",28.9,29.037001,0.263,0.91,{"date":1174,"open":1169,"high":1169,"low":1175,"close":1175,"change":1043,"percent_change":1176,"volume":664,"transactions":9,"vwap":1175},"2026-02-23",28.774,-0.76,{"date":1178,"open":407,"high":1179,"low":407,"close":1179,"change":1180,"percent_change":1181,"volume":690,"transactions":9,"vwap":1179},"2026-02-20",28.994,0.411,1.44,{"date":1183,"open":1184,"high":1185,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":695,"transactions":9,"vwap":1185},"2026-02-19",28.49,28.583,-0.059,-0.21,{"date":1189,"open":1190,"high":1190,"low":1191,"close":1191,"change":1192,"percent_change":1193,"volume":671,"transactions":9,"vwap":1191},"2026-02-18",28.735,28.642,0.074,0.26,{"date":1195,"open":1196,"high":667,"low":1196,"close":868,"change":1197,"percent_change":1198,"volume":695,"transactions":9,"vwap":868},"2026-02-17",28.33,-0.071,-0.25,{"date":1200,"open":749,"high":1201,"low":749,"close":1201,"change":1202,"percent_change":1203,"volume":671,"transactions":9,"vwap":1201},"2026-02-13",28.639,0.059,0.21,{"date":1205,"open":1206,"high":1206,"low":290,"close":18,"change":1207,"percent_change":839,"volume":1208,"transactions":9,"vwap":18},"2026-02-12",28.93,-0.269,30100,{"date":1210,"open":1211,"high":1212,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":172,"transactions":9,"vwap":1212},"2026-02-11",28.649,28.849,0.313,1.1,{"date":1216,"open":667,"high":17,"low":1217,"close":1217,"change":1218,"percent_change":1219,"volume":677,"transactions":9,"vwap":1217},"2026-02-10",28.536,0.063,0.22,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":949,"transactions":9,"vwap":1225},"2026-02-09",28.29,28.48,28.23,28.473,0.339,1.2,{"date":1229,"open":1230,"high":675,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-02-06",27.94,27.93,28.134,0.638,2.32,7800,{"date":1237,"open":1238,"high":1239,"low":1238,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-02-05",27.461,27.58,27.496,-0.28,-1.01,3800,{"date":1245,"open":638,"high":821,"low":550,"close":1246,"change":1197,"percent_change":1198,"volume":172,"transactions":9,"vwap":1246},"2026-02-04",27.776,{"date":1248,"open":842,"high":1135,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":671,"transactions":9,"vwap":1250},"2026-02-03",27.817,27.847,0.122,0.44,{"date":1254,"open":1255,"high":567,"low":1255,"close":1256,"change":799,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-02-02",27.605,27.725,0.48,35000,{"date":1260,"open":765,"high":765,"low":1261,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-01-30",27.593,-0.491,-1.75,800,{"date":1266,"open":843,"high":1267,"low":842,"close":1267,"change":1007,"percent_change":767,"volume":848,"transactions":9,"vwap":1267},"2026-01-29",28.084,{"date":1269,"open":1270,"high":1271,"low":1270,"close":1271,"change":110,"percent_change":782,"volume":949,"transactions":9,"vwap":1271},"2026-01-28",27.949,28.075001,{"date":1273,"open":592,"high":1274,"low":592,"close":1274,"change":284,"percent_change":1275,"volume":970,"transactions":9,"vwap":1274},"2026-01-27",28.084999,1.67,{"date":1277,"open":600,"high":600,"low":1278,"close":1278,"change":1279,"percent_change":975,"volume":1280,"transactions":9,"vwap":1278},"2026-01-26",27.625,0.086,25600,{"date":1282,"open":917,"high":1283,"low":917,"close":1284,"change":1285,"percent_change":1286,"volume":848,"transactions":9,"vwap":1284},"2026-01-23",27.55,27.539,0.152,0.56,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1290,"change":1291,"percent_change":157,"volume":671,"transactions":9,"vwap":1290},"2026-01-22",27.36,27.387,0.202,{"date":1293,"open":1294,"high":1295,"low":1294,"close":1295,"change":1226,"percent_change":1296,"volume":671,"transactions":9,"vwap":1295},"2026-01-21",27.15,27.185,1.26,{"date":1298,"open":1299,"high":1300,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":649,"transactions":9,"vwap":1300},"2026-01-20",26.8,26.846,-0.272,-1,{"date":1304,"open":1305,"high":1306,"low":1305,"close":1307,"change":1308,"percent_change":782,"volume":1309,"transactions":9,"vwap":1307},"2026-01-16",27.11,27.14,27.118,-0.012,5200,{"date":1311,"open":1312,"high":1312,"low":1313,"close":1313,"change":1314,"percent_change":150,"volume":1264,"transactions":9,"vwap":1313},"2026-01-15",27.18,27.13,0.094,{"date":1316,"open":1317,"high":1140,"low":1317,"close":1318,"change":1319,"percent_change":284,"volume":848,"transactions":9,"vwap":1318},"2026-01-14",26.995,27.035999,0.124,{"date":1321,"open":1322,"high":181,"low":1323,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-01-13",26.983,26.912,-0.159,-0.59,32300,{"date":1328,"open":1098,"high":1329,"low":1330,"close":1329,"change":1331,"percent_change":1332,"volume":664,"transactions":9,"vwap":1329},"2026-01-12",27.070999,26.97,0.265,0.99,{"date":1334,"open":1335,"high":1336,"low":1335,"close":1337,"change":1338,"percent_change":1339,"volume":664,"transactions":9,"vwap":1337},"2026-01-09",26.72,26.82,26.806,0.162,0.61,{"date":1341,"open":1035,"high":1342,"low":1035,"close":1093,"change":1343,"percent_change":809,"volume":664,"transactions":9,"vwap":1093},"2026-01-08",26.65,0.032,{"date":1345,"open":1346,"high":1347,"low":1346,"close":1347,"change":1348,"percent_change":197,"volume":690,"transactions":9,"vwap":1347},"2026-01-07",26.582,26.612,-0.133,{"date":1350,"open":1299,"high":1299,"low":1057,"close":1016,"change":809,"percent_change":829,"volume":1264,"transactions":9,"vwap":1016},"2026-01-06",{"date":1352,"open":1353,"high":1354,"low":1353,"close":1354,"change":1331,"percent_change":100,"volume":1264,"transactions":9,"vwap":1354},"2026-01-05",26.45,26.625,{"date":1356,"open":1357,"high":1358,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":690,"transactions":9,"vwap":1358},"2026-01-02",26.335,26.36,0.392,1.51,{"date":1362,"open":1363,"high":1364,"low":1363,"close":1364,"change":1365,"percent_change":380,"volume":649,"transactions":9,"vwap":1364},"2025-12-31",25.95,25.968,-0.096,{"date":1367,"open":1368,"high":1369,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":671,"transactions":9,"vwap":1369},"2025-12-30",26.030001,26.063999,-0.362,-1.37,{"date":1373,"open":1065,"high":1065,"low":1374,"close":1374,"change":1375,"percent_change":1376,"volume":671,"transactions":9,"vwap":1374},"2025-12-29",26.426,-0.094,-0.35,{"date":1378,"open":1379,"high":1065,"low":1379,"close":1065,"change":1380,"percent_change":724,"volume":649,"transactions":9,"vwap":1065},"2025-12-26",26.49,0.103,{"date":1382,"open":1383,"high":1383,"low":1384,"close":1384,"change":1385,"percent_change":1386,"volume":649,"transactions":9,"vwap":1384},"2025-12-24",26.43,26.417,0.022,0.08,{"date":1388,"open":1389,"high":1390,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1264,"transactions":9,"vwap":1390},"2025-12-23",26.32,26.395,0.179,0.68,{"date":1394,"open":1395,"high":1396,"low":1395,"close":1396,"change":1251,"percent_change":1002,"volume":649,"transactions":9,"vwap":1396},"2025-12-22",26.17,26.216,{"date":1398,"open":1399,"high":1399,"low":1400,"close":1400,"change":1401,"percent_change":794,"volume":664,"transactions":9,"vwap":1400},"2025-12-19",26.16,26.094,0.193,{"date":1403,"open":1404,"high":1404,"low":1405,"close":1405,"change":793,"percent_change":1406,"volume":690,"transactions":9,"vwap":1405},"2025-12-18",25.935,25.901,0.84,{"date":1408,"open":1409,"high":1409,"low":1410,"close":1410,"change":1411,"percent_change":1412,"volume":671,"transactions":9,"vwap":1410},"2025-12-17",25.87,25.685,-0.205,-0.79,{"date":1414,"open":1415,"high":1416,"low":1415,"close":1415,"change":1417,"percent_change":1418,"volume":690,"transactions":9,"vwap":1415},"2025-12-16",25.89,25.9,-0.176,-0.68,{"date":1420,"open":1421,"high":1421,"low":1422,"close":1422,"change":1423,"percent_change":120,"volume":671,"transactions":9,"vwap":1422},"2025-12-15",26.142,26.066,0.065,{"date":1425,"open":1426,"high":1426,"low":1427,"close":1427,"change":1428,"percent_change":1429,"volume":690,"transactions":9,"vwap":1427},"2025-12-12",26.139,26.00099945,-0.189,-0.72,{"date":1431,"open":1399,"high":1432,"low":1399,"close":1432,"change":1433,"percent_change":1026,"volume":1434,"transactions":9,"vwap":1432},"2025-12-11",26.19,0.027,100,{"date":1436,"open":1437,"high":1438,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":690,"transactions":9,"vwap":1438},"2025-12-10",26.01,26.163,0.238,0.92,{"date":1442,"open":1415,"high":1443,"low":1415,"close":1443,"change":425,"percent_change":924,"volume":690,"transactions":9,"vwap":1443},"2025-12-09",25.925,{"date":1445,"open":1446,"high":1446,"low":1447,"close":1447,"change":1448,"percent_change":925,"volume":664,"transactions":9,"vwap":1447},"2025-12-08",25.97,25.945,-0.075,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1453,"change":1454,"percent_change":647,"volume":671,"transactions":9,"vwap":1453},"2025-12-05",26.15,26.167,26.02,0.042,{"date":1456,"open":1457,"high":1457,"low":1458,"close":1458,"change":1218,"percent_change":250,"volume":649,"transactions":9,"vwap":1458},"2025-12-04",26.09,25.978,{"date":1460,"open":1461,"high":1462,"low":1461,"close":1462,"change":105,"percent_change":1463,"volume":690,"transactions":9,"vwap":1462},"2025-12-03",25.861,25.915,0.23,{"date":1465,"open":1466,"high":1467,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":649,"transactions":9,"vwap":1467},"2025-12-02",25.831,25.855,0.05,0.19,{"date":1471,"open":1415,"high":1416,"low":1472,"close":1472,"change":1473,"percent_change":1376,"volume":690,"transactions":9,"vwap":1472},"2025-12-01",25.805,-0.091,{"date":1475,"open":1476,"high":1477,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":671,"transactions":9,"vwap":1477},"2025-11-28",25.81,25.896,0.072,0.28,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1483,"change":1439,"percent_change":1485,"volume":172,"transactions":9,"vwap":1483},"2025-11-26",25.7,25.824,25.69,0.93,{"date":1487,"open":1488,"high":1489,"low":1488,"close":1489,"change":1490,"percent_change":689,"volume":690,"transactions":9,"vwap":1489},"2025-11-25",25.414,25.586,0.17,{"date":1492,"open":1493,"high":1494,"low":1493,"close":1494,"change":1495,"percent_change":275,"volume":671,"transactions":9,"vwap":1494},"2025-11-24",25.36,25.416,0.159,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":664,"transactions":9,"vwap":1499},"2025-11-21",25.070999,25.257,0.156,0.62,{"date":1503,"open":1504,"high":1504,"low":1505,"close":1505,"change":1506,"percent_change":1507,"volume":671,"transactions":9,"vwap":1505},"2025-11-20",25.639,25.101,-0.331,-1.3,{"date":1509,"open":1510,"high":1510,"low":1511,"close":1511,"change":1512,"percent_change":1054,"volume":671,"transactions":9,"vwap":1511},"2025-11-19",25.58,25.432,-0.077,{"date":1514,"open":1515,"high":1516,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":690,"transactions":9,"vwap":1516},"2025-11-18",25.37,25.509,-0.167,-0.65,{"date":1520,"open":1521,"high":1521,"low":1522,"close":1522,"change":1523,"percent_change":1524,"volume":649,"transactions":9,"vwap":1522},"2025-11-17",25.883,25.676,-0.32,-1.23,{"date":1526,"open":1363,"high":1527,"low":1363,"close":1527,"change":823,"percent_change":824,"volume":695,"transactions":9,"vwap":1527},"2025-11-14",25.996,{"date":1529,"open":1530,"high":1530,"low":1531,"close":1531,"change":1532,"percent_change":578,"volume":1533,"transactions":9,"vwap":1531},"2025-11-13",26.28,25.977,-0.299,1400,{"date":1535,"open":1536,"high":1537,"low":1536,"close":1537,"change":1538,"percent_change":1469,"volume":671,"transactions":9,"vwap":1537},"2025-11-12",26.22,26.276,0.051,{"date":1540,"open":1541,"high":1542,"low":1541,"close":1542,"change":587,"percent_change":1543,"volume":649,"transactions":9,"vwap":1542},"2025-11-11",26.14,26.225,0.34,{"date":1545,"open":1453,"high":1546,"low":1453,"close":1546,"change":1547,"percent_change":1548,"volume":664,"transactions":9,"vwap":1546},"2025-11-10",26.135,0.337,1.31,{"date":1550,"open":1551,"high":1552,"low":1551,"close":1552,"change":508,"percent_change":1386,"volume":671,"transactions":9,"vwap":1552},"2025-11-07",25.67,25.798,{"date":1554,"open":1416,"high":1416,"low":1555,"close":1555,"change":1556,"percent_change":554,"volume":690,"transactions":9,"vwap":1555},"2025-11-06",25.778,-0.135,{"date":1558,"open":1559,"high":1560,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":671,"transactions":9,"vwap":1560},"2025-11-05",25.8,25.913,0.208,0.81,{"date":1564,"open":1565,"high":1409,"low":1566,"close":1566,"change":1376,"percent_change":1567,"volume":713,"transactions":9,"vwap":1566},"2025-11-04",25.835,25.705,-1.34,{"date":1569,"open":1570,"high":1571,"low":1570,"close":1572,"change":1573,"percent_change":1543,"volume":654,"transactions":9,"vwap":1572},"2025-11-03",26.014999,26.070999,26.055,0.088,{"date":1575,"open":1576,"high":1576,"low":1577,"close":1577,"change":1578,"percent_change":902,"volume":671,"transactions":9,"vwap":1577},"2025-10-31",26.049999,25.967,-0.048,{"date":1580,"open":1369,"high":1369,"low":1570,"close":1570,"change":1581,"percent_change":1582,"volume":664,"transactions":9,"vwap":1570},"2025-10-30",-0.174,-0.66,{"date":1584,"open":1585,"high":1585,"low":1586,"close":1586,"change":1587,"percent_change":902,"volume":649,"transactions":9,"vwap":1586},"2025-10-29",26.31,26.189,-0.046,{"date":1589,"open":1590,"high":1591,"low":1590,"close":1591,"change":1592,"percent_change":425,"volume":649,"transactions":9,"vwap":1591},"2025-10-28",26.175,26.235,-0.005,{"date":1594,"open":1536,"high":1595,"low":1536,"close":1595,"change":1596,"percent_change":1597,"volume":649,"transactions":9,"vwap":1595},"2025-10-27",26.24,0.205,0.79,{"date":1599,"open":1600,"high":1600,"low":1601,"close":1601,"change":1026,"percent_change":724,"volume":690,"transactions":9,"vwap":1601},"2025-10-24",26.041,26.035,{"date":1603,"open":1477,"high":1404,"low":1477,"close":1404,"change":1604,"percent_change":472,"volume":690,"transactions":9,"vwap":1404},"2025-10-23",0.168,{"date":1606,"open":1607,"high":1607,"low":1608,"close":1608,"change":1308,"percent_change":1609,"volume":649,"transactions":9,"vwap":1608},"2025-10-22",25.851,25.767,-0.05,{"date":1611,"open":1612,"high":1612,"low":1613,"close":1613,"change":1614,"percent_change":1615,"volume":671,"transactions":9,"vwap":1613},"2025-10-21",25.82,25.779,-0.226,-0.87,{"date":1617,"open":1443,"high":1618,"low":1443,"close":1618,"change":1479,"percent_change":1619,"volume":649,"transactions":9,"vwap":1618},"2025-10-20",26.0049992,1.09,{"date":1621,"open":1622,"high":1622,"low":1623,"close":1623,"change":1308,"percent_change":1609,"volume":690,"transactions":9,"vwap":1623},"2025-10-17",25.74,25.725,{"date":1625,"open":1626,"high":1626,"low":1627,"close":1627,"change":1251,"percent_change":1257,"volume":172,"transactions":9,"vwap":1627},"2025-10-16",25.78,25.737,{"date":1629,"open":1630,"high":1630,"low":1631,"close":1631,"change":1632,"percent_change":1214,"volume":671,"transactions":9,"vwap":1631},"2025-10-15",25.63,25.615,0.279,{"date":1634,"open":1635,"high":1636,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":671,"transactions":9,"vwap":1636},"2025-10-14",25.21,25.336,-0.068,-0.27,{"date":1640,"open":1641,"high":1642,"low":1641,"close":1642,"change":284,"percent_change":1643,"volume":671,"transactions":9,"vwap":1642},"2025-10-13",25.39,25.404,1.84,{"date":1645,"open":1646,"high":1646,"low":24,"close":24,"change":1647,"percent_change":1648,"volume":695,"transactions":9,"vwap":24},"2025-10-10",25.579,-0.681,-2.66,{"date":1650,"open":1651,"high":1651,"low":1652,"close":1652,"change":1187,"percent_change":1653,"volume":649,"transactions":9,"vwap":1652},"2025-10-09",25.631,25.625,-0.81,{"date":1655,"open":1656,"high":1565,"low":1613,"close":1565,"change":809,"percent_change":1002,"volume":690,"transactions":9,"vwap":1565},"2025-10-08",25.83,{"date":1658,"open":1659,"high":1659,"low":1660,"close":1660,"change":1661,"percent_change":1412,"volume":1264,"transactions":9,"vwap":1660},"2025-10-07",25.86,25.715,-0.204,{"date":1663,"open":1415,"high":1664,"low":1415,"close":1664,"change":1665,"percent_change":1203,"volume":695,"transactions":9,"vwap":1664},"2025-10-06",25.919,0.054,{"date":1667,"open":1668,"high":1416,"low":1669,"close":1669,"change":1670,"percent_change":1286,"volume":671,"transactions":9,"vwap":1669},"2025-10-03",25.876,25.865,0.144,{"date":1672,"open":1673,"high":1674,"low":1673,"close":1674,"change":1675,"percent_change":1049,"volume":690,"transactions":9,"vwap":1674},"2025-10-02",25.72,25.721,0.046,{"date":1677,"open":1678,"high":1678,"low":1679,"close":1679,"change":1680,"percent_change":1681,"volume":671,"transactions":9,"vwap":1679},"2025-10-01",25.71,25.675,0.133,0.52,{"date":1683,"open":1684,"high":1685,"low":1684,"close":1685,"change":1686,"percent_change":724,"volume":671,"transactions":9,"vwap":1685},"2025-09-30",25.46,25.542,0.098,{"date":1688,"open":1689,"high":1690,"low":1689,"close":1691,"change":1495,"percent_change":275,"volume":671,"transactions":9,"vwap":1691},"2025-09-29",25.43,25.448,25.444,{"date":1693,"open":1694,"high":1695,"low":1694,"close":1695,"change":1696,"percent_change":1386,"volume":690,"transactions":9,"vwap":1695},"2025-09-26",25.209,25.285,0.021,{"date":1698,"open":1699,"high":1699,"low":1700,"close":1700,"change":1701,"percent_change":919,"volume":649,"transactions":9,"vwap":1700},"2025-09-25",25.265,25.264,-0.139,{"date":1703,"open":1704,"high":1704,"low":1705,"close":1705,"change":1706,"percent_change":1707,"volume":671,"transactions":9,"vwap":1705},"2025-09-24",25.44,25.403,-0.156,-0.61,{"date":1709,"open":1710,"high":1710,"low":1711,"close":1711,"change":1712,"percent_change":1713,"volume":649,"transactions":9,"vwap":1711},"2025-09-23",25.671,25.559,-0.025,-0.1,{"date":1715,"open":1716,"high":1717,"low":1716,"close":1717,"change":1718,"percent_change":724,"volume":695,"transactions":9,"vwap":1717},"2025-09-22",25.485,25.584,0.099,{"date":1720,"open":1721,"high":1721,"low":1716,"close":1716,"change":1722,"percent_change":1638,"volume":649,"transactions":9,"vwap":1716},"2025-09-19",25.491,-0.07,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1726,"change":110,"percent_change":782,"volume":690,"transactions":9,"vwap":1726},"2025-09-18",25.53,25.555,25.505,{"date":1729,"open":1730,"high":1730,"low":1731,"close":1731,"change":1592,"percent_change":425,"volume":671,"transactions":9,"vwap":1731},"2025-09-17",25.66,25.565,{"date":1733,"open":1734,"high":1735,"low":1734,"close":1735,"change":1001,"percent_change":50,"volume":671,"transactions":9,"vwap":1735},"2025-09-16",25.5,25.57,{"date":1737,"open":1738,"high":1739,"low":1738,"close":1739,"change":283,"percent_change":1740,"volume":649,"transactions":9,"vwap":1739},"2025-09-15",25.421,25.445,0.51,{"date":1742,"open":1743,"high":1743,"low":1744,"close":1745,"change":1722,"percent_change":1241,"volume":671,"transactions":9,"vwap":1745},"2025-09-12",25.334,25.311,25.315,{"date":1747,"open":1748,"high":1749,"low":1748,"close":1749,"change":1479,"percent_change":21,"volume":649,"transactions":9,"vwap":1749},"2025-09-11",25.325,25.385,{"date":1751,"open":1752,"high":1752,"low":1753,"close":1753,"change":1026,"percent_change":125,"volume":671,"transactions":9,"vwap":1753},"2025-09-10",25.16,25.105,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1757,"change":507,"percent_change":508,"volume":671,"transactions":9,"vwap":1757},"2025-09-09",24.981,25.0049992,24.98,{"date":1760,"open":1761,"high":63,"low":1761,"close":63,"change":1762,"percent_change":1763,"volume":664,"transactions":9,"vwap":63},"2025-09-08",24.89,0.218,0.88,{"date":1765,"open":1766,"high":1766,"low":1767,"close":1767,"change":688,"percent_change":1768,"volume":649,"transactions":9,"vwap":1767},"2025-09-05",24.784,24.782,0.77,{"date":1770,"open":1771,"high":1772,"low":1771,"close":1772,"change":1218,"percent_change":1193,"volume":649,"transactions":9,"vwap":1772},"2025-09-04",24.464,24.593,{"date":1774,"open":1775,"high":1776,"low":1775,"close":1776,"change":1777,"percent_change":1049,"volume":690,"transactions":9,"vwap":1776},"2025-09-03",24.515,24.53,0.045,{"date":1779,"open":1780,"high":1781,"low":1780,"close":1781,"change":1782,"percent_change":919,"volume":671,"transactions":9,"vwap":1781},"2025-09-02",24.44,24.485,-0.136,{"date":1784,"open":1785,"high":1786,"low":1785,"close":1786,"change":532,"percent_change":1787,"volume":690,"transactions":9,"vwap":1786},"2025-08-29",24.58,24.621,-0.53,{"date":1789,"open":1790,"high":1791,"low":1790,"close":1791,"change":1792,"percent_change":625,"volume":695,"transactions":9,"vwap":1791},"2025-08-28",24.7,24.751,0.106,{"date":1794,"open":1795,"high":1796,"low":1795,"close":1796,"change":1042,"percent_change":1797,"volume":649,"transactions":9,"vwap":1796},"2025-08-27",24.519,24.645,-0.24,{"date":1799,"open":1800,"high":1801,"low":1800,"close":1801,"change":1802,"percent_change":924,"volume":649,"transactions":9,"vwap":1801},"2025-08-26",24.69,24.705,-0.019,{"date":1804,"open":1805,"high":1805,"low":1806,"close":1806,"change":1807,"percent_change":1808,"volume":649,"transactions":9,"vwap":1806},"2025-08-25",24.851,24.724,-0.187,-0.75,{"date":1810,"open":1811,"high":1812,"low":1811,"close":1812,"change":1813,"percent_change":746,"volume":649,"transactions":9,"vwap":1812},"2025-08-22",24.78,24.911,0.416,{"date":1815,"open":1776,"high":1816,"low":1817,"close":1817,"change":1818,"percent_change":1819,"volume":671,"transactions":9,"vwap":1817},"2025-08-21",24.545,24.495,-0.083,-0.34,{"date":1821,"open":1775,"high":1822,"low":1823,"close":1822,"change":1824,"percent_change":824,"volume":671,"transactions":9,"vwap":1822},"2025-08-20",24.578,24.49,0.016,{"date":1826,"open":1827,"high":1827,"low":1828,"close":1828,"change":1829,"percent_change":410,"volume":690,"transactions":9,"vwap":1828},"2025-08-19",24.674,24.562,-0.138,{"date":1831,"open":1790,"high":1790,"low":1790,"close":1790,"change":1832,"percent_change":975,"volume":649,"transactions":9,"vwap":1790},"2025-08-18",0.077,{"date":1834,"open":1835,"high":1835,"low":1836,"close":1836,"change":1837,"percent_change":1838,"volume":671,"transactions":9,"vwap":1836},"2025-08-15",24.64,24.623,0.082,0.33,{"date":1840,"open":1835,"high":1835,"low":1841,"close":1841,"change":1324,"percent_change":1842,"volume":671,"transactions":9,"vwap":1841},"2025-08-14",24.541,-0.64,{"date":1844,"open":1845,"high":1845,"low":1846,"close":1790,"change":1847,"percent_change":356,"volume":677,"transactions":9,"vwap":1790},"2025-08-13",24.71,24.68,0.145,{"date":1849,"open":1850,"high":1851,"low":1850,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-08-12",24.42,24.57,24.555,0.278,1.15,2200,{"date":1857,"open":1858,"high":1858,"low":1859,"close":1859,"change":1637,"percent_change":1241,"volume":690,"transactions":9,"vwap":1859},"2025-08-11",24.33,24.277,{"date":1861,"open":1862,"high":1863,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":671,"transactions":9,"vwap":1863},"2025-08-08",24.34,24.345,0.033,0.14,{"date":1867,"open":1868,"high":1869,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":649,"transactions":9,"vwap":1869},"2025-08-07",24.289,24.312,0.169,0.7,{"date":1873,"open":1874,"high":1875,"low":1874,"close":1875,"change":1876,"percent_change":1339,"volume":649,"transactions":9,"vwap":1875},"2025-08-06",24.08,24.143,0.146,{"date":1878,"open":1879,"high":1879,"low":1880,"close":1881,"change":1478,"percent_change":1882,"volume":1264,"transactions":9,"vwap":1881},"2025-08-05",24.01,23.92,23.997,0.3,{"date":1884,"open":1885,"high":1885,"low":1886,"close":1886,"change":1887,"percent_change":1888,"volume":690,"transactions":9,"vwap":1886},"2025-08-04",23.93,23.925,0.251,1.06,{"date":1890,"open":1891,"high":1892,"low":1891,"close":1892,"change":1042,"percent_change":1198,"volume":695,"transactions":9,"vwap":1892},"2025-08-01",23.605,23.674,{"date":1894,"open":1895,"high":1895,"low":1896,"close":1896,"change":1324,"percent_change":1897,"volume":664,"transactions":9,"vwap":1896},"2025-07-31",23.83,23.734,-0.67,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1902,"change":902,"percent_change":1808,"volume":671,"transactions":9,"vwap":1902},"2025-07-30",24.00099945,24.02,23.893,{"date":1904,"open":1905,"high":1906,"low":1905,"close":1906,"change":1907,"percent_change":1468,"volume":649,"transactions":9,"vwap":1906},"2025-07-29",24.063,24.073,0.012,{"date":1909,"open":1910,"high":1910,"low":1911,"close":1911,"change":1912,"percent_change":1913,"volume":649,"transactions":9,"vwap":1911},"2025-07-28",24.09,24.061001,-0.251,-1.03,{"date":1915,"open":1916,"high":1869,"low":1916,"close":1869,"change":1917,"percent_change":395,"volume":690,"transactions":9,"vwap":1869},"2025-07-25",24.257,-0.064,{"date":1919,"open":1920,"high":1920,"low":1921,"close":1921,"change":1922,"percent_change":1325,"volume":664,"transactions":9,"vwap":1921},"2025-07-24",24.41,24.376,-0.144,{"date":1924,"open":1925,"high":1926,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":649,"transactions":9,"vwap":1926},"2025-07-23",24.385,24.52,0.356,1.47,{"date":1930,"open":1931,"high":1932,"low":1931,"close":1932,"change":1933,"percent_change":847,"volume":1934,"transactions":9,"vwap":1932},"2025-07-22",24.040001,24.164,0.069,1800,{"date":1936,"open":1874,"high":1937,"low":1874,"close":1937,"change":283,"percent_change":1938,"volume":671,"transactions":9,"vwap":1937},"2025-07-21",24.094999,0.54,{"date":1940,"open":1941,"high":1941,"low":1942,"close":1942,"change":1448,"percent_change":333,"volume":649,"transactions":9,"vwap":1942},"2025-07-18",24.07,23.965,{"date":1944,"open":1885,"high":1931,"low":1885,"close":1931,"change":1945,"percent_change":1252,"volume":664,"transactions":9,"vwap":1931},"2025-07-17",0.105,{"date":1947,"open":1948,"high":1949,"low":1948,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-07-16",23.75,23.937,23.935,0.101,0.42,1700,{"date":1955,"open":1931,"high":1931,"low":1956,"close":1956,"change":1957,"percent_change":1043,"volume":1132,"transactions":9,"vwap":1956},"2025-07-15",23.834,-0.052,{"date":1959,"open":1960,"high":1961,"low":1960,"close":1961,"change":869,"percent_change":425,"volume":664,"transactions":9,"vwap":1961},"2025-07-14",23.845,23.886,{"date":1963,"open":1964,"high":1965,"low":1964,"close":1965,"change":1966,"percent_change":1161,"volume":664,"transactions":9,"vwap":1965},"2025-07-11",23.86,23.89,-0.109,{"date":1968,"open":1969,"high":1970,"low":1969,"close":1970,"change":1971,"percent_change":1049,"volume":690,"transactions":9,"vwap":1970},"2025-07-10",23.9,23.999,0.044,{"date":1973,"open":1885,"high":1974,"low":1885,"close":1974,"change":1777,"percent_change":1469,"volume":690,"transactions":9,"vwap":1974},"2025-07-09",23.955,{"date":1976,"open":1895,"high":1977,"low":1895,"close":1977,"change":1978,"percent_change":648,"volume":654,"transactions":9,"vwap":1977},"2025-07-08",23.91,0.135,{"date":1980,"open":1981,"high":1981,"low":1981,"close":1981,"change":1982,"percent_change":1983,"volume":649,"transactions":9,"vwap":1981},"2025-07-07",23.775,-0.325,-1.35,{"date":1985,"open":1986,"high":1986,"low":1874,"close":1987,"change":1988,"percent_change":120,"volume":654,"transactions":9,"vwap":1987},"2025-07-03",24.14,24.1,0.061,{"date":1990,"open":1880,"high":1991,"low":1880,"close":1991,"change":1314,"percent_change":724,"volume":671,"transactions":9,"vwap":1991},"2025-07-02",24.039,{"date":1993,"open":1994,"high":1994,"low":1995,"close":1996,"change":1907,"percent_change":1468,"volume":664,"transactions":9,"vwap":1996},"2025-07-01",23.95,23.94,23.945,{"date":1998,"open":1895,"high":1995,"low":1999,"close":2000,"change":1686,"percent_change":524,"volume":690,"transactions":9,"vwap":2000},"2025-06-30",23.815,23.933,{"date":2002,"open":2003,"high":1964,"low":2003,"close":2004,"change":2005,"percent_change":914,"volume":996,"transactions":9,"vwap":2004},"2025-06-27",23.81,23.835,-0.186,{"date":2007,"open":2008,"high":2009,"low":2008,"close":2009,"change":2010,"percent_change":100,"volume":649,"transactions":9,"vwap":2009},"2025-06-26",23.947,24.021,0.241,{"date":2012,"open":1948,"high":2013,"low":1948,"close":2013,"change":2014,"percent_change":532,"volume":695,"transactions":9,"vwap":2013},"2025-06-25",23.78,-0.031,{"date":2016,"open":2017,"high":2018,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":649,"transactions":9,"vwap":2018},"2025-06-24",23.72,23.811,0.407,1.74,{"date":2022,"open":2023,"high":2024,"low":2023,"close":2024,"change":2025,"percent_change":157,"volume":671,"transactions":9,"vwap":2024},"2025-06-23",23.28,23.404,0.171,{"date":2027,"open":2028,"high":2028,"low":2029,"close":2029,"change":2030,"percent_change":1615,"volume":664,"transactions":9,"vwap":2029},"2025-06-20",23.26,23.233,-0.203,{"date":2032,"open":2033,"high":2033,"low":2034,"close":2034,"change":1696,"percent_change":587,"volume":671,"transactions":9,"vwap":2034},"2025-06-18",23.5,23.436,{"date":2036,"open":2037,"high":2037,"low":2038,"close":2038,"change":2039,"percent_change":2040,"volume":671,"transactions":9,"vwap":2038},"2025-06-17",23.59,23.415,-0.276,-1.16,{"date":2042,"open":1895,"high":1895,"low":2043,"close":2043,"change":688,"percent_change":417,"volume":649,"transactions":9,"vwap":2043},"2025-06-16",23.691,{"date":2045,"open":2046,"high":2047,"low":2046,"close":2048,"change":2049,"percent_change":2050,"volume":671,"transactions":9,"vwap":2048},"2025-06-13",23.49,23.52,23.502,-0.308,-1.29,{"date":2052,"open":2053,"high":2003,"low":2053,"close":2003,"change":587,"percent_change":145,"volume":671,"transactions":9,"vwap":2003},"2025-06-12",23.79,{"date":2055,"open":2056,"high":2056,"low":2017,"close":2017,"change":2057,"percent_change":647,"volume":664,"transactions":9,"vwap":2017},"2025-06-11",23.77,0.039,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2061,"change":2063,"percent_change":625,"volume":1264,"transactions":9,"vwap":2061},"2025-06-10",23.66,23.681,23.64,0.102,{"date":2065,"open":2066,"high":2067,"low":2066,"close":2067,"change":1573,"percent_change":2068,"volume":671,"transactions":9,"vwap":2067},"2025-06-09",23.525,23.579,0.37,{"date":2070,"open":2071,"high":2072,"low":2071,"close":2072,"change":2073,"percent_change":724,"volume":690,"transactions":9,"vwap":2072},"2025-06-06",23.47,23.491,0.092,{"date":2075,"open":2076,"high":2076,"low":2077,"close":2077,"change":767,"percent_change":283,"volume":649,"transactions":9,"vwap":2077},"2025-06-05",23.42,23.399,{"date":2079,"open":2080,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":1768,"volume":649,"transactions":9,"vwap":2082},"2025-06-04",23.37,23.36,23.369,0.178,{"date":2085,"open":2086,"high":2087,"low":2086,"close":2087,"change":901,"percent_change":1043,"volume":649,"transactions":9,"vwap":2087},"2025-06-03",23.12,23.191,{"date":2089,"open":2090,"high":2091,"low":2090,"close":2091,"change":1291,"percent_change":1763,"volume":695,"transactions":9,"vwap":2091},"2025-06-02",23.15,23.242,{"date":2093,"open":2094,"high":2095,"low":2094,"close":2095,"change":372,"percent_change":188,"volume":664,"transactions":9,"vwap":2095},"2025-05-30",23.01,23.040001,{"date":2097,"open":2098,"high":2098,"low":2090,"close":2090,"change":1468,"percent_change":1219,"volume":649,"transactions":9,"vwap":2090},"2025-05-29",23.156,{"date":2100,"open":2101,"high":2101,"low":2102,"close":2102,"change":455,"percent_change":1518,"volume":664,"transactions":9,"vwap":2102},"2025-05-28",23.105,23.1,{"date":2104,"open":2105,"high":2105,"low":2106,"close":2106,"change":1049,"percent_change":130,"volume":695,"transactions":9,"vwap":2106},"2025-05-27",23.27,23.25,{"date":2108,"open":2109,"high":2110,"low":2109,"close":2110,"change":2111,"percent_change":150,"volume":1533,"transactions":9,"vwap":2110},"2025-05-23",22.986,23.07,0.081,{"date":2113,"open":2114,"high":2114,"low":2115,"close":2115,"change":2116,"percent_change":1797,"volume":695,"transactions":9,"vwap":2115},"2025-05-22",22.99,22.989,-0.055,{"date":2118,"open":2119,"high":2119,"low":2120,"close":2121,"change":1818,"percent_change":2122,"volume":172,"transactions":9,"vwap":2121},"2025-05-21",23.2,23.02,23.044001,-0.36,{"date":2124,"open":2125,"high":2126,"low":2125,"close":2126,"change":1824,"percent_change":824,"volume":664,"transactions":9,"vwap":2126},"2025-05-20",23.091,23.127,{"date":2128,"open":2129,"high":2130,"low":2129,"close":2130,"change":1110,"percent_change":1938,"volume":649,"transactions":9,"vwap":2130},"2025-05-19",22.995,23.111,{"date":2132,"open":2133,"high":2134,"low":2133,"close":2134,"change":2135,"percent_change":105,"volume":664,"transactions":9,"vwap":2134},"2025-05-16",22.93,22.988,0.013,{"date":2137,"open":2138,"high":2139,"low":2138,"close":2139,"change":1847,"percent_change":432,"volume":1264,"transactions":9,"vwap":2139},"2025-05-15",22.95,22.975,{"date":2141,"open":2142,"high":2142,"low":2143,"close":2143,"change":425,"percent_change":2144,"volume":695,"transactions":9,"vwap":2143},"2025-05-14",22.91,22.83,-0.09,{"date":2146,"open":2147,"high":2148,"low":2147,"close":2148,"change":768,"percent_change":1257,"volume":2149,"transactions":9,"vwap":2148},"2025-05-13",22.73,22.85,1500,{"date":2151,"open":2152,"high":2153,"low":2152,"close":2153,"change":2154,"percent_change":21,"volume":690,"transactions":9,"vwap":2153},"2025-05-12",22.714,22.74,0.252,{"date":2156,"open":2157,"high":2157,"low":2158,"close":2158,"change":1680,"percent_change":356,"volume":172,"transactions":9,"vwap":2158},"2025-05-09",22.53,22.488,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2163,"change":2164,"percent_change":1797,"volume":1264,"transactions":9,"vwap":2163},"2025-05-08",22.39,22.41,22.355,-0.053,{"date":2166,"open":2167,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":664,"transactions":9,"vwap":2169},"2025-05-07",22.483,22.4,22.408,-0.155,-0.69,{"date":2173,"open":2174,"high":2175,"low":2174,"close":2176,"change":2177,"percent_change":1026,"volume":664,"transactions":9,"vwap":2176},"2025-05-06",22.51,22.584,22.563,0.023,{"date":2179,"open":2180,"high":2180,"low":2181,"close":2181,"change":1386,"percent_change":989,"volume":695,"transactions":9,"vwap":2181},"2025-05-05",22.604,22.54,{"date":2183,"open":2184,"high":2185,"low":2162,"close":2185,"change":2186,"percent_change":2187,"volume":1264,"transactions":9,"vwap":2185},"2025-05-02",22.45,22.46,0.446,2.03,{"date":2189,"open":2190,"high":2190,"low":2191,"close":2191,"change":2192,"percent_change":1722,"volume":695,"transactions":9,"vwap":2191},"2025-05-01",22.09,22.014,-0.016,{"date":2194,"open":2195,"high":2196,"low":2195,"close":2196,"change":1037,"percent_change":1713,"volume":649,"transactions":9,"vwap":2196},"2025-04-30",21.905,22.030001,{"date":2198,"open":2199,"high":2199,"low":2200,"close":2200,"change":1971,"percent_change":2201,"volume":671,"transactions":9,"vwap":2200},"2025-04-29",22.059999,22.052,0.2,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2205,"change":723,"percent_change":1740,"volume":664,"transactions":9,"vwap":2205},"2025-04-28",21.97,22.0079994,21.91,{"date":2208,"open":2209,"high":2210,"low":2209,"close":2210,"change":2211,"percent_change":782,"volume":695,"transactions":9,"vwap":2210},"2025-04-25",21.81,21.896,-0.008,{"date":2213,"open":2214,"high":2215,"low":2214,"close":2215,"change":2216,"percent_change":891,"volume":949,"transactions":9,"vwap":2215},"2025-04-24",21.77,21.904,0.324,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2221,"change":2222,"percent_change":1490,"volume":970,"transactions":9,"vwap":2221},"2025-04-23",21.63,21.69,21.58,0.037,{"date":178,"open":174,"high":2224,"low":174,"close":2225,"change":2226,"percent_change":1219,"volume":664,"transactions":9,"vwap":2225},21.566,21.543,0.048]