[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DVQQ":3,"homepage-market-summary":27,"stock-historical-DVQQ":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DVQQ","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},"WEBs ETF Trust WEBs QQQ Defined Volatility ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0302,0.01024,"Annual",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":17,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},33.909,33.88,33.3631,0.5459,1.64,1829.087,23.73,3281.171269936255,100,449,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":178},365,1000,{"period_high":17,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},19.824,2544,928707.988754,71.05,"2025-04-22",[179,182,188,196,204,214,223,230,240,249,259,268,276,285,294,303,312,322,332,343,352,362,372,380,389,398,405,412,419,426,433,443,453,461,469,476,483,490,499,507,514,521,529,537,546,554,562,571,580,587,595,602,608,615,622,630,636,644,652,659,663,668,673,681,686,691,696,701,706,711,716,721,727,732,737,742,750,756,762,770,777,782,789,796,803,807,813,818,823,830,835,840,845,850,854,859,866,873,878,885,892,895,903,910,915,923,931,939,947,953,959,966,971,977,983,988,993,1000,1006,1012,1017,1024,1031,1036,1044,1053,1061,1066,1072,1080,1088,1094,1102,1111,1119,1125,1132,1140,1146,1154,1160,1168,1174,1181,1190,1195,1201,1207,1215,1224,1230,1236,1242,1247,1253,1258,1262,1268,1274,1280,1287,1293,1299,1305,1311,1320,1326,1333,1338,1345,1350,1356,1361,1367,1371,1376,1381,1388,1393,1398,1404,1409,1414,1420,1424,1430,1434,1442,1448,1454,1459,1463,1467,1472,1476,1482,1488,1492,1500,1505,1511,1516,1523,1529,1534,1538,1542,1548,1554,1560,1564,1569,1574,1578,1584,1591,1598,1604,1609,1616,1624,1628,1634,1638,1643,1649,1653,1659,1664,1670,1676,1680,1685,1691,1697,1700,1705,1710,1714,1718,1723,1731,1735,1741,1745,1751,1756,1759,1765,1770,1775,1782,1787,1794,1800,1805,1810,1816,1823,1830,1834,1840,1844,1852,1858,1864,1870,1874,1878,1882,1886,1890,1894,1899,1903,1908,1912,1917,1921,1925,1931,1937,1941,1947,1952,1957,1963,1966,1972,1976,1982,1986,1993,1999,2004,2010,2015,2020,2025,2028,2032,2038,2044,2048,2052,2056,2061,2067,2072,2075,2080,2084,2089,2093,2096,2104,2108,2115,2123,2128,2133,2137,2142,2148,2153,2159,2162,2167,2172,2177,2181,2185,2189,2193,2198,2202,2206,2210,2214,2219,2223,2228,2232,2236,2241,2246,2250,2255,2259,2262,2267,2271,2274,2279,2283,2287,2290,2293,2297,2301,2306,2309,2312,2315,2320],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":180,"vwap":181},20,33.8855,{"date":183,"open":19,"high":19,"low":19,"close":19,"change":184,"percent_change":119,"volume":185,"transactions":186,"vwap":187},"2026-10-01",0.0828,74.1154,19,33.3058,{"date":189,"open":190,"high":190,"low":190,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-30",33.2803,0.1569,0.47,63.0864,15,33.8106,{"date":197,"open":198,"high":198,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",33.1234,0.0707,0.21,331.4124,23,33.0627,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",33.32,32.84,33.0527,-0.467,-1.39,977.4964,30,33.0549,{"date":215,"open":216,"high":216,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",33.54,33.5197,0.1906,0.57,214.1444,17,33.5341,{"date":224,"open":225,"high":225,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":186,"vwap":229},"2026-09-24",33.3291,0.0275,0.08,22.236401,33.199,{"date":231,"open":232,"high":233,"low":234,"close":233,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-23",33.27,33.3016,33.25,-0.3484,-1.04,396.0494,28,33.2862,{"date":241,"open":242,"high":243,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-22",33.62,33.65,0.37,1.11,575.1154,18,33.6232,{"date":250,"open":251,"high":252,"low":251,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-21",32.28,33.42,33.28,1.53,4.82,4307.1164,48,32.9431,{"date":260,"open":261,"high":262,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-18",31.36,31.75,0.2741,0.87,9613.289908,46,31.4451,{"date":269,"open":270,"high":270,"low":270,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-17",31.4759,0.9501,3.11,1515.3014,24,31.1124,{"date":277,"open":278,"high":279,"low":280,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":180,"vwap":284},"2026-09-16",30.88,31,30.5258,0.0021,0.01,234.0864,30.9289,{"date":286,"open":287,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":221,"vwap":293},"2026-09-15",30.56,30.5,30.5237,-0.4019,-1.3,315.0864,30.6045,{"date":295,"open":296,"high":297,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-14",30.51,30.9256,-0.4292,-1.37,1612.0864,26,30.7997,{"date":304,"open":305,"high":306,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":180,"vwap":311},"2026-09-11",31.381,31.46,31.3548,0.4792,1.55,1357.3174,31.3911,{"date":313,"open":314,"high":315,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-10",30.99,31.14,30.8756,-0.5716,-1.82,4399.215042,45,31.0685,{"date":323,"open":324,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-09",31.59,31.41,31.4472,-0.1548,-0.49,479.0864,22,31.473,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-08",31.74,31.77,31.58,31.602,-0.1177,-0.37,10007.0864,42,31.7549,{"date":344,"open":345,"high":346,"low":324,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-04",31.61,31.7197,0.1366,0.43,358.0864,21,31.6243,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":257,"vwap":361},"2026-09-03",31.21,31.64,31.15,31.5831,0.599,1.93,2080.395324,31.3002,{"date":363,"open":364,"high":279,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-02",30.86,30.82,30.9841,0.0947,0.31,1952.147429,29,30.8922,{"date":373,"open":314,"high":374,"low":364,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":279,"vwap":379},"2026-09-01",31.06,30.8894,-0.5249,-1.67,1758.0864,30.9508,{"date":381,"open":382,"high":383,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-31",31.25,31.4143,0.0327,0.1,11510.0864,51,31.2712,{"date":390,"open":391,"high":391,"low":392,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-28",31.6,31.3816,-0.2229,-0.71,113.8034,16,31.5886,{"date":399,"open":400,"high":400,"low":400,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":396,"vwap":404},"2026-08-27",31.6045,0.4425,1.42,18.197197,31.4875,{"date":406,"open":407,"high":407,"low":407,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":221,"vwap":411},"2026-08-26",31.162,0.0125,0.04,18.0864,31.1202,{"date":413,"open":414,"high":415,"low":374,"close":415,"change":416,"percent_change":219,"volume":417,"transactions":202,"vwap":418},"2026-08-25",31.09,31.1495,0.1777,258.0864,31.0779,{"date":420,"open":421,"high":421,"low":421,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":186,"vwap":425},"2026-08-24",30.9718,-0.2963,-0.95,24.4034,30.9453,{"date":427,"open":428,"high":428,"low":428,"close":428,"change":429,"percent_change":244,"volume":430,"transactions":431,"vwap":432},"2026-08-21",31.2681,0.114,91.0864,14,31.237,{"date":434,"open":435,"high":436,"low":315,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-20",31.29,31.35,31.1541,-0.2168,-0.69,6624.3624,41,31.2779,{"date":444,"open":445,"high":446,"low":447,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-19",31.43,31.455,31.3709,-0.0776,-0.25,4907.9684,56,31.4052,{"date":454,"open":455,"high":455,"low":455,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-18",31.4485,-0.5286,-1.65,35.0864,13,31.5104,{"date":462,"open":463,"high":463,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":180,"vwap":468},"2026-08-17",32.03,31.9771,-0.0222,-0.07,2629.0864,32.0309,{"date":470,"open":471,"high":471,"low":471,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":459,"vwap":475},"2026-08-14",31.9993,-0.0508,-0.16,13.0864,32.0472,{"date":477,"open":478,"high":478,"low":478,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":194,"vwap":482},"2026-08-13",32.0501,0.3263,1.03,23.194957,31.9972,{"date":484,"open":485,"high":485,"low":486,"close":486,"change":487,"percent_change":134,"volume":488,"transactions":186,"vwap":489},"2026-08-12",31.83,31.7238,0.2074,1003.0864,31.7727,{"date":491,"open":492,"high":492,"low":493,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-11",31.67,31.5164,-0.1269,-0.4,10457.0864,67,31.5858,{"date":500,"open":501,"high":501,"low":502,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":279,"vwap":506},"2026-08-10",31.79,31.6433,-0.1288,-0.41,4961.0864,31.7179,{"date":508,"open":345,"high":509,"low":345,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":396,"vwap":513},"2026-08-07",31.7721,0.3072,0.98,115.2464,31.6215,{"date":515,"open":516,"high":516,"low":306,"close":517,"change":518,"percent_change":504,"volume":519,"transactions":350,"vwap":520},"2026-08-06",31.5,31.4649,-0.1307,987.505762,31.491,{"date":522,"open":523,"high":523,"low":524,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":459,"vwap":528},"2026-08-05",31.735,31.5956,-0.2008,-0.63,1017.0864,31.7351,{"date":530,"open":531,"high":532,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":370,"vwap":536},"2026-08-04",31.55,31.7964,0.987,3.2,2084.0864,31.7104,{"date":538,"open":539,"high":540,"low":539,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":194,"vwap":545},"2026-08-03",30.38,30.84,30.8094,0.443,1.46,2611.0864,30.6811,{"date":547,"open":548,"high":548,"low":549,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":459,"vwap":553},"2026-07-31",30.44,30.3664,0.2008,0.67,514.0864,30.438,{"date":555,"open":556,"high":556,"low":557,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":431,"vwap":561},"2026-07-30",30.17,30.1656,1.0255,3.52,213.260594,30.156,{"date":563,"open":564,"high":564,"low":565,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-29",29.42,29.1401,-0.5943,-2,4185.25584,27,29.3999,{"date":572,"open":573,"high":574,"low":573,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":301,"vwap":579},"2026-07-28",29.61,29.85,29.7344,-0.2516,-0.84,1737.0864,29.7506,{"date":581,"open":582,"high":582,"low":582,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":180,"vwap":586},"2026-07-27",29.986,-0.0835,-0.28,102.0864,30.0291,{"date":588,"open":589,"high":589,"low":590,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":62,"vwap":594},"2026-07-24",30.1,30.0695,-0.3357,-1.1,1137.0864,30.0972,{"date":596,"open":597,"high":597,"low":597,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":330,"vwap":601},"2026-07-23",30.4052,-0.5256,-1.7,67.0864,30.2283,{"date":603,"open":278,"high":604,"low":278,"close":604,"change":605,"percent_change":495,"volume":606,"transactions":186,"vwap":607},"2026-07-22",30.9308,-0.1245,220.0864,30.8818,{"date":609,"open":610,"high":610,"low":610,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":247,"vwap":614},"2026-07-21",31.0553,0.4995,1.63,93.9867,31.0445,{"date":616,"open":617,"high":617,"low":617,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":431,"vwap":621},"2026-07-20",30.5558,-0.0255,-0.08,41.9867,30.7473,{"date":623,"open":624,"high":625,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":396,"vwap":629},"2026-07-17",30.31,30.5813,-0.3453,-1.12,140.0977,30.347,{"date":631,"open":632,"high":632,"low":632,"close":632,"change":633,"percent_change":291,"volume":634,"transactions":247,"vwap":635},"2026-07-16",30.9266,-0.4084,187.9867,31.0151,{"date":637,"open":436,"high":436,"low":638,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-15",31.335,-0.0819,-0.26,110.9867,11,31.3588,{"date":645,"open":646,"high":646,"low":646,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-14",31.4169,0.2478,0.8,12.9867,12,31.3682,{"date":653,"open":654,"high":654,"low":654,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":459,"vwap":658},"2026-07-13",31.1691,-0.4209,-1.33,17.9867,31.2013,{"date":660,"open":324,"high":324,"low":324,"close":324,"change":661,"percent_change":662,"volume":25,"transactions":9,"vwap":324},"2026-07-10",0.074,0.23,{"date":664,"open":665,"high":665,"low":665,"close":665,"change":666,"percent_change":667,"volume":25,"transactions":9,"vwap":665},"2026-07-09",31.516,0.356,1.14,{"date":669,"open":670,"high":670,"low":670,"close":670,"change":671,"percent_change":672,"volume":25,"transactions":9,"vwap":670},"2026-07-08",31.16,0.081,0.26,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":171,"transactions":9,"vwap":678},"2026-07-07",31.22,31.23,31.030001,31.079,-0.38,-1.21,{"date":682,"open":683,"high":683,"low":683,"close":683,"change":684,"percent_change":685,"volume":25,"transactions":9,"vwap":683},"2026-07-06",31.459,0.254,0.81,{"date":687,"open":688,"high":688,"low":688,"close":688,"change":689,"percent_change":690,"volume":25,"transactions":9,"vwap":688},"2026-07-02",31.205,-0.365,-1.16,{"date":692,"open":345,"high":345,"low":693,"close":693,"change":694,"percent_change":695,"volume":25,"transactions":9,"vwap":693},"2026-07-01",31.57,-0.353,-1.11,{"date":697,"open":698,"high":698,"low":698,"close":698,"change":699,"percent_change":700,"volume":25,"transactions":9,"vwap":698},"2026-06-30",31.923,0.397,1.26,{"date":702,"open":703,"high":703,"low":703,"close":703,"change":704,"percent_change":705,"volume":25,"transactions":9,"vwap":703},"2026-06-29",31.526,0.456,1.47,{"date":707,"open":708,"high":708,"low":708,"close":708,"change":709,"percent_change":710,"volume":25,"transactions":9,"vwap":708},"2026-06-26",31.07,-0.184,-0.59,{"date":712,"open":713,"high":713,"low":713,"close":713,"change":714,"percent_change":715,"volume":25,"transactions":9,"vwap":713},"2026-06-25",31.254,0.156,0.5,{"date":717,"open":718,"high":718,"low":718,"close":718,"change":719,"percent_change":720,"volume":25,"transactions":9,"vwap":718},"2026-06-24",31.098,-0.148,-0.47,{"date":722,"open":676,"high":723,"low":676,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-06-23",31.246,-0.782,-2.44,800,{"date":728,"open":729,"high":730,"low":729,"close":730,"change":731,"percent_change":584,"volume":25,"transactions":9,"vwap":730},"2026-06-22",31.96,32.028,-0.091,{"date":733,"open":734,"high":734,"low":734,"close":734,"change":735,"percent_change":736,"volume":25,"transactions":9,"vwap":734},"2026-06-18",32.119,0.624,1.98,{"date":738,"open":739,"high":739,"low":739,"close":739,"change":740,"percent_change":741,"volume":25,"transactions":9,"vwap":739},"2026-06-17",31.495,-0.277,-0.87,{"date":743,"open":744,"high":745,"low":746,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-16",32.22,32.24,31.772,-0.425,-1.32,700,{"date":751,"open":752,"high":753,"low":752,"close":753,"change":754,"percent_change":755,"volume":749,"transactions":9,"vwap":753},"2026-06-15",32.14,32.197,0.777,2.47,{"date":757,"open":758,"high":759,"low":758,"close":759,"change":760,"percent_change":219,"volume":761,"transactions":9,"vwap":759},"2026-06-12",31.31,31.42,0.179,1100,{"date":763,"open":764,"high":765,"low":766,"close":765,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":765},"2026-06-11",30.87,31.241,30.79,0.91,3,18800,{"date":771,"open":772,"high":772,"low":773,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-10",30.96,30.331,-0.5,-1.62,400,{"date":778,"open":779,"high":780,"low":287,"close":780,"change":781,"percent_change":695,"volume":726,"transactions":9,"vwap":780},"2026-06-09",30.62,30.831,-0.347,{"date":783,"open":784,"high":435,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-08",31.17,31.178,0.401,1.3,500,{"date":790,"open":791,"high":791,"low":792,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-05",32.39,30.777,-2.151,-6.53,2500,{"date":797,"open":798,"high":799,"low":798,"close":800,"change":801,"percent_change":439,"volume":802,"transactions":9,"vwap":800},"2026-06-04",32.65,33.0099983,32.928,-0.228,3000,{"date":804,"open":805,"high":805,"low":805,"close":805,"change":806,"percent_change":339,"volume":25,"transactions":9,"vwap":805},"2026-06-03",33.156,-0.122,{"date":808,"open":809,"high":810,"low":809,"close":810,"change":811,"percent_change":812,"volume":749,"transactions":9,"vwap":810},"2026-06-02",33.16,33.278,0.235,0.71,{"date":814,"open":815,"high":815,"low":816,"close":816,"change":817,"percent_change":156,"volume":761,"transactions":9,"vwap":816},"2026-06-01",33.080002,33.042999,0.244,{"date":819,"open":820,"high":820,"low":820,"close":820,"change":821,"percent_change":822,"volume":25,"transactions":9,"vwap":820},"2026-05-29",32.799,0.172,0.53,{"date":824,"open":825,"high":826,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-05-28",32.515,32.627,0.362,1.12,600,{"date":831,"open":832,"high":832,"low":832,"close":832,"change":833,"percent_change":834,"volume":25,"transactions":9,"vwap":832},"2026-05-27",32.265,-0.038,-0.12,{"date":836,"open":837,"high":837,"low":837,"close":837,"change":838,"percent_change":839,"volume":25,"transactions":9,"vwap":837},"2026-05-26",32.303,0.7,2.21,{"date":841,"open":842,"high":842,"low":843,"close":843,"change":844,"percent_change":219,"volume":25,"transactions":9,"vwap":843},"2026-05-22",31.66,31.603,0.178,{"date":846,"open":436,"high":847,"low":436,"close":847,"change":848,"percent_change":849,"volume":749,"transactions":9,"vwap":847},"2026-05-21",31.425,0.121,0.39,{"date":851,"open":852,"high":852,"low":852,"close":852,"change":134,"percent_change":853,"volume":25,"transactions":9,"vwap":852},"2026-05-20",31.304,2.15,{"date":855,"open":856,"high":856,"low":856,"close":856,"change":857,"percent_change":858,"volume":25,"transactions":9,"vwap":856},"2026-05-19",30.644,-0.249,-0.81,{"date":860,"open":861,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":788,"transactions":9,"vwap":863},"2026-05-18",30.98,30.7,30.893,-0.21,-0.68,{"date":867,"open":868,"high":869,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-05-15",31.02,31.103,-0.671,-2.11,1700,{"date":874,"open":391,"high":875,"low":391,"close":875,"change":876,"percent_change":99,"volume":877,"transactions":9,"vwap":875},"2026-05-14",31.774,0.318,300,{"date":879,"open":880,"high":881,"low":882,"close":882,"change":883,"percent_change":402,"volume":884,"transactions":9,"vwap":882},"2026-05-13",31.48,31.525,31.456,0.44,2300,{"date":886,"open":887,"high":888,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-05-12",30.33,31.016001,-0.404,-1.29,15200,{"date":893,"open":759,"high":759,"low":759,"close":759,"change":894,"percent_change":883,"volume":776,"transactions":9,"vwap":759},"2026-05-11",0.138,{"date":896,"open":897,"high":898,"low":899,"close":898,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":898},"2026-05-08",31.125,31.282,31.049999,1.042,3.45,22800,{"date":904,"open":905,"high":906,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-05-07",30.18,30.24,-0.058,-0.19,2900,{"date":911,"open":912,"high":913,"low":912,"close":913,"change":914,"percent_change":768,"volume":877,"transactions":9,"vwap":913},"2026-05-06",30.105,30.298,0.882,{"date":916,"open":917,"high":918,"low":917,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-05-05",29.3,29.5,29.416,0.545,1.89,8900,{"date":924,"open":925,"high":926,"low":927,"close":926,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":926},"2026-05-04",28.82,28.871,28.8,-0.064,-0.22,200,{"date":932,"open":933,"high":934,"low":933,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-01",28.9,28.99,28.935,0.402,1.41,1800,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":828,"volume":946,"transactions":9,"vwap":944},"2026-04-30",28.32,28.55,28.29,28.533,0.315,2400,{"date":948,"open":949,"high":950,"low":949,"close":950,"change":951,"percent_change":134,"volume":952,"transactions":9,"vwap":950},"2026-04-29",28.049999,28.218,0.184,2100,{"date":954,"open":955,"high":956,"low":955,"close":956,"change":957,"percent_change":958,"volume":25,"transactions":9,"vwap":956},"2026-04-28",27.92,28.034,-0.281,-0.99,{"date":960,"open":961,"high":962,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-04-27",28.22,28.315,-0.008,-0.03,900,{"date":967,"open":238,"high":968,"low":238,"close":968,"change":969,"percent_change":970,"volume":776,"transactions":9,"vwap":968},"2026-04-24",28.323,0.573,2.06,{"date":972,"open":973,"high":974,"low":975,"close":974,"change":976,"percent_change":328,"volume":788,"transactions":9,"vwap":974},"2026-04-23",27.69,27.75,27.66,-0.136,{"date":978,"open":979,"high":980,"low":979,"close":980,"change":981,"percent_change":982,"volume":930,"transactions":9,"vwap":980},"2026-04-22",27.72,27.886,0.482,1.76,{"date":984,"open":985,"high":985,"low":986,"close":986,"change":987,"percent_change":504,"volume":930,"transactions":9,"vwap":986},"2026-04-21",27.51,27.404,-0.113,{"date":989,"open":990,"high":990,"low":990,"close":990,"change":991,"percent_change":992,"volume":930,"transactions":9,"vwap":990},"2026-04-20",27.517,-0.115,-0.42,{"date":994,"open":995,"high":996,"low":995,"close":997,"change":998,"percent_change":999,"volume":726,"transactions":9,"vwap":997},"2026-04-17",27.61,27.665,27.632,0.3,1.1,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1003,"change":1005,"percent_change":244,"volume":776,"transactions":9,"vwap":1003},"2026-04-16",27.24,27.332,27.07,0.102,{"date":1007,"open":1008,"high":1009,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":877,"transactions":9,"vwap":1009},"2026-04-15",26.83,27.23,0.368,1.37,{"date":1013,"open":1014,"high":1015,"low":1014,"close":1015,"change":883,"percent_change":1016,"volume":877,"transactions":9,"vwap":1015},"2026-04-14",26.62,26.862,1.67,{"date":1018,"open":1019,"high":1020,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-04-13",26.07,26.422,0.242,0.92,3300,{"date":1025,"open":1026,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":829,"transactions":9,"vwap":1028},"2026-04-10",26.2,26.11,26.18,0.031,0.12,{"date":1032,"open":1033,"high":1034,"low":1033,"close":1034,"change":1035,"percent_change":63,"volume":171,"transactions":9,"vwap":1034},"2026-04-09",25.87,26.149,0.234,{"date":1037,"open":301,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-04-08",26.27,25.81,25.915,0.742,2.95,6600,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-04-07",24.88,25.19,24.87,25.173,-0.005,-0.02,15400,{"date":1054,"open":1055,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-04-06",25.26,25.15,25.178,0.106,0.42,6000,{"date":1062,"open":1063,"high":1064,"low":1063,"close":1064,"change":1065,"percent_change":104,"volume":795,"transactions":9,"vwap":1064},"2026-04-02",24.78,25.072001,0.014,{"date":1067,"open":1068,"high":1069,"low":1068,"close":1070,"change":1071,"percent_change":245,"volume":788,"transactions":9,"vwap":1070},"2026-04-01",24.97,25.059999,25.058001,0.275,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1075,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1075},"2026-03-31",24.29,24.783,24.2,0.946,3.97,1300,{"date":1081,"open":1082,"high":1083,"low":23,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-03-30",24.049999,24.12,23.837,-0.196,-0.82,4100,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1091,"change":1092,"percent_change":1093,"volume":171,"transactions":9,"vwap":1091},"2026-03-27",24.43,24.033001,-0.626,-2.54,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-03-26",24.9,25.18,24.659,-0.762,-3,49000,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-03-25",25.52,25.65,25.35,25.421,0.233,0.93,26300,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":884,"transactions":9,"vwap":1116},"2026-03-24",25.23,25.28,25.11,25.188,-0.269,-1.06,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1010,"percent_change":705,"volume":171,"transactions":9,"vwap":1124},"2026-03-23",25.75,25.785,25.36,25.457,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1129,"change":1130,"percent_change":1131,"volume":776,"transactions":9,"vwap":1129},"2026-03-20",25.3,25.33,25.089001,-0.647,-2.51,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1135,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1135},"2026-03-19",25.53,25.736,25.51,-0.102,-0.39,29600,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1143,"change":1144,"percent_change":1145,"volume":761,"transactions":9,"vwap":1143},"2026-03-18",26.38,25.838,-0.534,-2.02,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":761,"transactions":9,"vwap":1151},"2026-03-17",26.43,26.46,26.36,26.372,0.182,0.69,{"date":1155,"open":1156,"high":1150,"low":1157,"close":1157,"change":1158,"percent_change":1159,"volume":749,"transactions":9,"vwap":1157},"2026-03-16",26.26,26.19,0.343,1.33,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":865,"volume":1167,"transactions":9,"vwap":1165},"2026-03-13",26.29,26.34,25.76,25.847,-0.176,1500,{"date":1169,"open":1170,"high":1038,"low":1171,"close":1171,"change":1172,"percent_change":1173,"volume":171,"transactions":9,"vwap":1171},"2026-03-12",26.25,26.023001,-0.662,-2.48,{"date":1175,"open":1008,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":282,"volume":1180,"transactions":9,"vwap":1178},"2026-03-11",26.89,26.5,26.685,0.003,35800,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-03-10",26.6,26.87,26.55,26.682,0.048,0.18,31900,{"date":1191,"open":1192,"high":1192,"low":1192,"close":1192,"change":1193,"percent_change":1194,"volume":25,"transactions":9,"vwap":1192},"2026-03-09",26.634,0.416,1.59,{"date":1196,"open":1197,"high":1197,"low":1198,"close":1198,"change":1199,"percent_change":1200,"volume":930,"transactions":9,"vwap":1198},"2026-03-06",26.4,26.218,-0.472,-1.77,{"date":1202,"open":1185,"high":1203,"low":1204,"close":1203,"change":1205,"percent_change":1206,"volume":829,"transactions":9,"vwap":1203},"2026-03-05",26.69,26.449,-0.13,-0.48,{"date":1208,"open":1209,"high":1210,"low":1209,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-03-04",26.66,26.88,26.82,0.512,1.95,25200,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-03-03",26.030001,26.45,25.895,26.308,-0.383,-1.43,5500,{"date":1225,"open":1218,"high":1002,"low":1218,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-03-02",26.691,0.072,0.27,91900,{"date":1231,"open":1232,"high":1233,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":25,"transactions":9,"vwap":1233},"2026-02-27",26.51,26.619,-0.085,-0.32,{"date":1237,"open":1008,"high":1238,"low":1239,"close":1239,"change":1240,"percent_change":1241,"volume":930,"transactions":9,"vwap":1239},"2026-02-26",26.85,26.704,-0.397,-1.46,{"date":1243,"open":1210,"high":1244,"low":1210,"close":1244,"change":1245,"percent_change":1246,"volume":877,"transactions":9,"vwap":1244},"2026-02-25",27.101,0.467,1.75,{"date":1248,"open":1249,"high":1250,"low":1249,"close":1192,"change":1251,"percent_change":705,"volume":1252,"transactions":9,"vwap":1192},"2026-02-24",26.44,26.73,0.387,3500,{"date":1254,"open":1148,"high":1148,"low":1026,"close":1255,"change":1256,"percent_change":1257,"volume":171,"transactions":9,"vwap":1255},"2026-02-23",26.247,-0.429,-1.61,{"date":1259,"open":1142,"high":1203,"low":1142,"close":1260,"change":1261,"percent_change":245,"volume":1079,"transactions":9,"vwap":1260},"2026-02-20",26.676,0.292,{"date":1263,"open":1264,"high":1265,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":25,"transactions":9,"vwap":1265},"2026-02-19",26.33,26.384,-0.147,-0.55,{"date":1269,"open":1270,"high":1271,"low":1270,"close":1272,"change":1273,"percent_change":99,"volume":877,"transactions":9,"vwap":1272},"2026-02-18",26.42,26.56,26.531,0.266,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1277,"change":1279,"percent_change":908,"volume":877,"transactions":9,"vwap":1277},"2026-02-17",26.15,26.265,26.049999,-0.051,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1284,"change":1285,"percent_change":1286,"volume":749,"transactions":9,"vwap":1284},"2026-02-13",26.37,26.495,26.316,0.05,0.19,{"date":1288,"open":1289,"high":1289,"low":1290,"close":1290,"change":1291,"percent_change":1292,"volume":1079,"transactions":9,"vwap":1290},"2026-02-12",27.030001,26.266,-0.709,-2.63,{"date":1294,"open":1295,"high":1296,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":877,"transactions":9,"vwap":1296},"2026-02-11",26.825,26.975,0.111,0.41,{"date":1300,"open":1301,"high":1301,"low":1302,"close":1302,"change":1303,"percent_change":1304,"volume":930,"transactions":9,"vwap":1302},"2026-02-10",26.95,26.864,-0.212,-0.78,{"date":1306,"open":1014,"high":1307,"low":1014,"close":1308,"change":1309,"percent_change":511,"volume":1310,"transactions":9,"vwap":1308},"2026-02-09",27.105,27.076,0.264,4500,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-02-06",26.491,26.84,25.22,26.812,0.716,2.74,96100,{"date":1321,"open":1038,"high":1232,"low":1322,"close":1323,"change":1324,"percent_change":567,"volume":1325,"transactions":9,"vwap":1323},"2026-02-05",25.98,26.096001,-0.533,70400,{"date":1327,"open":1328,"high":1328,"low":1197,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-02-04",27.97,26.629,-0.717,-2.62,3200,{"date":1334,"open":1335,"high":1335,"low":1335,"close":1335,"change":1336,"percent_change":1337,"volume":25,"transactions":9,"vwap":1335},"2026-02-03",27.346,-0.724,-2.58,{"date":1339,"open":1340,"high":1340,"low":1341,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-02-02",28.38,28.07,0.321,1.16,10000,{"date":1346,"open":1347,"high":1347,"low":1347,"close":1347,"change":1348,"percent_change":1349,"volume":25,"transactions":9,"vwap":1347},"2026-01-30",27.749,-0.623,-2.2,{"date":1351,"open":1352,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1118,"volume":776,"transactions":9,"vwap":1354},"2026-01-29",28.87,27.94,28.372,-0.305,{"date":1357,"open":1358,"high":1358,"low":1358,"close":1358,"change":1359,"percent_change":1360,"volume":25,"transactions":9,"vwap":1358},"2026-01-28",28.677,0.194,0.68,{"date":1362,"open":1363,"high":1363,"low":1363,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-01-27",28.483,0.425,1.51,509,{"date":1368,"open":1369,"high":1369,"low":1369,"close":1369,"change":1370,"percent_change":1360,"volume":1366,"transactions":9,"vwap":1369},"2026-01-26",28.058001,0.189,{"date":1372,"open":1373,"high":1374,"low":1373,"close":1374,"change":1375,"percent_change":838,"volume":788,"transactions":9,"vwap":1374},"2026-01-23",27.78,27.869,0.193,{"date":1377,"open":1378,"high":1379,"low":1378,"close":1379,"change":1380,"percent_change":1343,"volume":930,"transactions":9,"vwap":1379},"2026-01-22",27.52,27.676,0.317,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1384,"change":1386,"percent_change":1387,"volume":877,"transactions":9,"vwap":1384},"2026-01-21",27.059999,27.359,26.94,0.602,2.25,{"date":1389,"open":1390,"high":1390,"low":1390,"close":1390,"change":1391,"percent_change":1392,"volume":930,"transactions":9,"vwap":1390},"2026-01-20",26.757,-1.062,-3.82,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1396,"change":1065,"percent_change":1285,"volume":965,"transactions":9,"vwap":1396},"2026-01-16",27.81,27.819,27.63,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1402,"change":1403,"percent_change":192,"volume":1079,"transactions":9,"vwap":1402},"2026-01-15",28.15,28.165,27.805,0.131,{"date":1405,"open":1397,"high":1406,"low":1397,"close":1406,"change":1407,"percent_change":1408,"volume":25,"transactions":9,"vwap":1406},"2026-01-14",27.674,-0.46,-1.64,{"date":1410,"open":1411,"high":1412,"low":1411,"close":1412,"change":1413,"percent_change":495,"volume":877,"transactions":9,"vwap":1412},"2026-01-13",28.040001,28.134,-0.112,{"date":1415,"open":1416,"high":1417,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":930,"transactions":9,"vwap":1417},"2026-01-12",28.21,28.246,0.021,0.07,{"date":1421,"open":1422,"high":1422,"low":1422,"close":1422,"change":49,"percent_change":1423,"volume":25,"transactions":9,"vwap":1422},"2026-01-09",28.225,1.77,{"date":1425,"open":1426,"high":1427,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":776,"transactions":9,"vwap":1427},"2026-01-08",27.68,27.735,-0.264,-0.94,{"date":1431,"open":1432,"high":1432,"low":1432,"close":1432,"change":1433,"percent_change":104,"volume":930,"transactions":9,"vwap":1432},"2026-01-07",27.999,0.016,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1437,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1437},"2026-01-06",27.83,27.983,27.82,0.431,1.56,2800,{"date":1443,"open":1444,"high":1373,"low":1445,"close":1445,"change":1446,"percent_change":1447,"volume":776,"transactions":9,"vwap":1445},"2026-01-05",27.7,27.552,0.355,1.31,{"date":1449,"open":1450,"high":1450,"low":1451,"close":1451,"change":1452,"percent_change":1453,"volume":776,"transactions":9,"vwap":1451},"2026-01-02",27.45,27.197,-0.117,-0.43,{"date":1455,"open":1456,"high":1456,"low":1456,"close":1456,"change":1457,"percent_change":1458,"volume":877,"transactions":9,"vwap":1456},"2025-12-31",27.314,-0.399,-1.44,{"date":1460,"open":1395,"high":1395,"low":1461,"close":1462,"change":1413,"percent_change":495,"volume":930,"transactions":9,"vwap":1462},"2025-12-30",27.67,27.713,{"date":1464,"open":974,"high":1465,"low":974,"close":1465,"change":1466,"percent_change":1304,"volume":930,"transactions":9,"vwap":1465},"2025-12-29",27.825,-0.218,{"date":1468,"open":1469,"high":1469,"low":1469,"close":1469,"change":1470,"percent_change":1471,"volume":25,"transactions":9,"vwap":1469},"2025-12-26",28.042999,-0.012,-0.04,{"date":1473,"open":1474,"high":1474,"low":1474,"close":1474,"change":1475,"percent_change":822,"volume":25,"transactions":9,"vwap":1474},"2025-12-24",28.055,0.149,{"date":1477,"open":1436,"high":1478,"low":1436,"close":1479,"change":1480,"percent_change":1481,"volume":171,"transactions":9,"vwap":1479},"2025-12-23",27.91,27.906,0.133,0.48,{"date":1483,"open":1484,"high":1485,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":930,"transactions":9,"vwap":1485},"2025-12-22",27.73,27.773,0.177,0.64,{"date":1489,"open":985,"high":1490,"low":985,"close":1490,"change":1491,"percent_change":1365,"volume":829,"transactions":9,"vwap":1490},"2025-12-19",27.596,0.411,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":788,"transactions":9,"vwap":1497},"2025-12-18",27.2,27.31,27.12,27.185,0.496,1.86,{"date":1501,"open":1301,"high":1301,"low":1502,"close":1502,"change":1503,"percent_change":1504,"volume":749,"transactions":9,"vwap":1502},"2025-12-17",26.689,-0.674,-2.46,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1508,"change":1510,"percent_change":672,"volume":965,"transactions":9,"vwap":1508},"2025-12-16",27.222,27.363,27.13,0.071,{"date":1512,"open":1495,"high":1495,"low":1513,"close":1514,"change":1515,"percent_change":495,"volume":930,"transactions":9,"vwap":1514},"2025-12-15",27.29,27.292,-0.11,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1520,"change":1521,"percent_change":1522,"volume":776,"transactions":9,"vwap":1520},"2025-12-12",27.44,27.53,27.402,-0.711,-2.53,{"date":1524,"open":1525,"high":1526,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":776,"transactions":9,"vwap":1526},"2025-12-11",27.93,28.113,-0.164,-0.58,{"date":1530,"open":1531,"high":1531,"low":1531,"close":1531,"change":1532,"percent_change":1533,"volume":25,"transactions":9,"vwap":1531},"2025-12-10",28.277,0.146,0.52,{"date":1535,"open":1536,"high":1536,"low":1536,"close":1536,"change":1537,"percent_change":1228,"volume":25,"transactions":9,"vwap":1536},"2025-12-09",28.131,0.077,{"date":1539,"open":1540,"high":1540,"low":1540,"close":1540,"change":1541,"percent_change":1235,"volume":25,"transactions":9,"vwap":1540},"2025-12-08",28.054001,-0.09,{"date":1543,"open":1544,"high":1545,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":25,"transactions":9,"vwap":1545},"2025-12-05",28.059999,28.144,0.151,0.54,{"date":1549,"open":1550,"high":1551,"low":1525,"close":1551,"change":1552,"percent_change":1553,"volume":877,"transactions":9,"vwap":1551},"2025-12-04",27.98,27.993,-0.055,-0.2,{"date":1555,"open":1556,"high":1557,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":749,"transactions":9,"vwap":1557},"2025-12-03",27.95,28.048,0.046,0.16,{"date":1561,"open":1436,"high":1562,"low":1436,"close":1562,"change":1563,"percent_change":1109,"volume":965,"transactions":9,"vwap":1562},"2025-12-02",28.0020008,0.258,{"date":1565,"open":973,"high":1395,"low":973,"close":1566,"change":1567,"percent_change":1568,"volume":1167,"transactions":9,"vwap":1566},"2025-12-01",27.744,-0.1,-0.36,{"date":1570,"open":1571,"high":1571,"low":1571,"close":1571,"change":1572,"percent_change":1573,"volume":25,"transactions":9,"vwap":1571},"2025-11-28",27.844,0.175,0.63,{"date":1575,"open":1461,"high":1461,"low":1576,"close":1576,"change":1577,"percent_change":42,"volume":877,"transactions":9,"vwap":1576},"2025-11-26",27.669,0.274,{"date":1579,"open":1509,"high":1580,"low":1509,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2025-11-25",27.395,0.123,0.45,1900,{"date":1585,"open":1586,"high":1587,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2025-11-24",27.02,27.272,0.763,2.88,2600,{"date":1592,"open":1593,"high":1014,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2025-11-21",26.22,26.509,0.221,0.84,2000,{"date":1599,"open":1461,"high":1461,"low":1600,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2025-11-20",26.288,-0.739,-2.73,4600,{"date":1605,"open":1301,"high":1606,"low":1607,"close":1606,"change":1608,"percent_change":49,"volume":1332,"transactions":9,"vwap":1606},"2025-11-19",27.027,26.86,0.132,{"date":1610,"open":1611,"high":1612,"low":1611,"close":1613,"change":1614,"percent_change":1615,"volume":749,"transactions":9,"vwap":1613},"2025-11-18",26.64,26.98,26.895,-0.346,-1.27,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2025-11-17",27.4,27.41,27.241,-0.279,-1.01,1400,{"date":1625,"open":1626,"high":974,"low":1626,"close":1378,"change":1627,"percent_change":1285,"volume":909,"transactions":9,"vwap":1378},"2025-11-14",27.38,0.015,{"date":1629,"open":1328,"high":1328,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1252,"transactions":9,"vwap":1631},"2025-11-13",27.47,27.505,-0.702,-2.49,{"date":1635,"open":1636,"high":1636,"low":1636,"close":1636,"change":1637,"percent_change":1515,"volume":25,"transactions":9,"vwap":1636},"2025-11-12",28.207,-0.032,{"date":1639,"open":949,"high":1640,"low":1641,"close":1642,"change":1205,"percent_change":1407,"volume":952,"transactions":9,"vwap":1642},"2025-11-11",28.25,28.030001,28.239,{"date":1644,"open":1645,"high":1646,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1623,"transactions":9,"vwap":1646},"2025-11-10",28.02,28.369,0.662,2.39,{"date":1650,"open":1630,"high":1651,"low":1626,"close":1651,"change":1652,"percent_change":1235,"volume":877,"transactions":9,"vwap":1651},"2025-11-07",27.707,-0.088,{"date":1654,"open":1655,"high":1656,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":877,"transactions":9,"vwap":1656},"2025-11-06",27.77,27.795,-0.578,-2.04,{"date":1660,"open":1661,"high":1661,"low":1662,"close":1662,"change":1663,"percent_change":648,"volume":877,"transactions":9,"vwap":1662},"2025-11-05",28.51,28.373,0.225,{"date":1665,"open":1666,"high":1666,"low":1667,"close":1667,"change":1668,"percent_change":1669,"volume":171,"transactions":9,"vwap":1667},"2025-11-04",28.45,28.148,-0.637,-2.21,{"date":1671,"open":1672,"high":1673,"low":1672,"close":1674,"change":429,"percent_change":124,"volume":1675,"transactions":9,"vwap":1674},"2025-11-03",28.75,29.14,28.785,10900,{"date":1677,"open":1678,"high":1678,"low":1678,"close":1678,"change":1679,"percent_change":49,"volume":25,"transactions":9,"vwap":1678},"2025-10-31",28.671,0.14,{"date":1681,"open":1672,"high":1672,"low":1682,"close":1682,"change":1683,"percent_change":1684,"volume":171,"transactions":9,"vwap":1682},"2025-10-30",28.531,-0.51,-1.76,{"date":1686,"open":1687,"high":1687,"low":1688,"close":1688,"change":1689,"percent_change":1690,"volume":930,"transactions":9,"vwap":1688},"2025-10-29",29.059999,29.041,0.099,0.34,{"date":1692,"open":1693,"high":1694,"low":1693,"close":1694,"change":1695,"percent_change":511,"volume":1696,"transactions":9,"vwap":1694},"2025-10-28",28.73,28.942,0.282,2200,{"date":1698,"open":1699,"high":1699,"low":1699,"close":1699,"change":1573,"percent_change":1387,"volume":25,"transactions":9,"vwap":1699},"2025-10-27",28.66,{"date":1701,"open":1341,"high":1702,"low":1641,"close":1641,"change":1703,"percent_change":1704,"volume":1087,"transactions":9,"vwap":1641},"2025-10-24",28.11,0.341,1.23,{"date":1706,"open":1630,"high":1707,"low":1630,"close":1707,"change":1708,"percent_change":1709,"volume":25,"transactions":9,"vwap":1707},"2025-10-23",27.689,0.339,1.24,{"date":1711,"open":995,"high":995,"low":1509,"close":1712,"change":1713,"percent_change":1222,"volume":761,"transactions":9,"vwap":1712},"2025-10-22",27.35,-0.396,{"date":1715,"open":975,"high":1716,"low":975,"close":1716,"change":1717,"percent_change":1051,"volume":776,"transactions":9,"vwap":1716},"2025-10-21",27.746,-0.006,{"date":1719,"open":1720,"high":1720,"low":1721,"close":1721,"change":1722,"percent_change":1016,"volume":25,"transactions":9,"vwap":1721},"2025-10-20",27.76,27.752,0.455,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1726,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1726},"2025-10-17",27.11,27.297,27.01,0.259,0.96,1600,{"date":1732,"open":1733,"high":1619,"low":1176,"close":1734,"change":1452,"percent_change":1453,"volume":1696,"transactions":9,"vwap":1734},"2025-10-16",27.39,27.038,{"date":1736,"open":1737,"high":1737,"low":1496,"close":1738,"change":1739,"percent_change":1740,"volume":829,"transactions":9,"vwap":1738},"2025-10-15",27.43,27.155,0.207,0.77,{"date":1742,"open":1176,"high":1743,"low":1008,"close":1743,"change":957,"percent_change":1744,"volume":829,"transactions":9,"vwap":1743},"2025-10-14",26.948,-1.03,{"date":1746,"open":1747,"high":1009,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":788,"transactions":9,"vwap":1748},"2025-10-13",27.21,27.229,0.856,3.25,{"date":1752,"open":1661,"high":1661,"low":1753,"close":1753,"change":1754,"percent_change":1755,"volume":930,"transactions":9,"vwap":1753},"2025-10-10",26.373,-1.945,-6.87,{"date":1757,"open":941,"high":941,"low":1758,"close":1758,"change":731,"percent_change":1235,"volume":25,"transactions":9,"vwap":1758},"2025-10-09",28.318,{"date":1760,"open":1761,"high":1762,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":938,"transactions":9,"vwap":1762},"2025-10-08",28.0060005,28.409,0.634,2.28,{"date":1766,"open":1767,"high":1767,"low":1768,"close":1768,"change":1769,"percent_change":680,"volume":726,"transactions":9,"vwap":1768},"2025-10-07",28.23,27.775,-0.339,{"date":1771,"open":1641,"high":1772,"low":1641,"close":1773,"change":1774,"percent_change":309,"volume":776,"transactions":9,"vwap":1773},"2025-10-06",28.19,28.114,0.428,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1779,"change":1780,"percent_change":1781,"volume":788,"transactions":9,"vwap":1779},"2025-10-03",27.9,27.96,27.686,-0.223,-0.8,{"date":1783,"open":1784,"high":1353,"low":1784,"close":1785,"change":1572,"percent_change":1573,"volume":1786,"transactions":9,"vwap":1785},"2025-10-02",27.74,27.909,5700,{"date":1788,"open":1789,"high":974,"low":1790,"close":1791,"change":1792,"percent_change":480,"volume":1793,"transactions":9,"vwap":1791},"2025-10-01",27.71,27.709,27.734,0.283,13800,{"date":1795,"open":1796,"high":1797,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":877,"transactions":9,"vwap":1797},"2025-09-30",27.17,27.451,0.158,0.58,{"date":1801,"open":1802,"high":1802,"low":1803,"close":1803,"change":1804,"percent_change":35,"volume":749,"transactions":9,"vwap":1803},"2025-09-29",27.6,27.293,0.199,{"date":1806,"open":1807,"high":1808,"low":1807,"close":1808,"change":1809,"percent_change":1022,"volume":930,"transactions":9,"vwap":1808},"2025-09-26",26.78,27.094,0.247,{"date":1811,"open":1607,"high":1607,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":776,"transactions":9,"vwap":1813},"2025-09-25",26.53,26.847,-0.241,-0.89,{"date":1817,"open":1818,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1167,"transactions":9,"vwap":1820},"2025-09-24",27.26,27.049999,27.087999,-0.17,-0.62,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1827,"change":1828,"percent_change":1829,"volume":884,"transactions":9,"vwap":1827},"2025-09-23",27.55,27.563,27.258,-0.422,-1.52,{"date":1831,"open":1733,"high":973,"low":1733,"close":1426,"change":1832,"percent_change":1833,"volume":726,"transactions":9,"vwap":1426},"2025-09-22",0.288,1.05,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1837,"change":1839,"percent_change":937,"volume":1597,"transactions":9,"vwap":1837},"2025-09-19",27.18,27.392,27.14,0.381,{"date":1841,"open":1301,"high":1796,"low":1301,"close":1842,"change":1212,"percent_change":359,"volume":1843,"transactions":9,"vwap":1842},"2025-09-18",27.011,7000,{"date":1845,"open":1846,"high":1847,"low":1156,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-09-17",26.48,26.885,26.499,-0.163,-0.61,15000,{"date":1853,"open":1854,"high":1855,"low":1611,"close":1856,"change":1050,"percent_change":1051,"volume":1857,"transactions":9,"vwap":1856},"2025-09-16",26.65,26.71,26.662,23200,{"date":1859,"open":1611,"high":1860,"low":1861,"close":1860,"change":1862,"percent_change":1863,"volume":877,"transactions":9,"vwap":1860},"2025-09-15",26.667,26.61,0.394,1.5,{"date":1865,"open":1162,"high":1866,"low":1867,"close":1867,"change":1868,"percent_change":1869,"volume":1583,"transactions":9,"vwap":1867},"2025-09-12",26.31,26.273,0.206,0.79,{"date":1871,"open":1872,"high":1872,"low":1872,"close":1872,"change":1873,"percent_change":667,"volume":25,"transactions":9,"vwap":1872},"2025-09-11",26.066999,0.293,{"date":1875,"open":1876,"high":1876,"low":1876,"close":1876,"change":1877,"percent_change":1419,"volume":25,"transactions":9,"vwap":1876},"2025-09-10",25.774,0.017,{"date":1879,"open":1880,"high":1880,"low":1880,"close":1880,"change":1881,"percent_change":1487,"volume":25,"transactions":9,"vwap":1880},"2025-09-09",25.757,0.165,{"date":1883,"open":1884,"high":1884,"low":1884,"close":1884,"change":1885,"percent_change":1109,"volume":25,"transactions":9,"vwap":1884},"2025-09-08",25.592,0.237,{"date":1887,"open":1888,"high":1888,"low":1888,"close":1888,"change":1889,"percent_change":109,"volume":25,"transactions":9,"vwap":1888},"2025-09-05",25.355,-0.002,{"date":1891,"open":1892,"high":1892,"low":1892,"close":1892,"change":1893,"percent_change":982,"volume":194,"transactions":9,"vwap":1892},"2025-09-04",25.357,0.439,{"date":1895,"open":1896,"high":1896,"low":1896,"close":1896,"change":1897,"percent_change":1898,"volume":25,"transactions":9,"vwap":1896},"2025-09-03",24.918,0.262,1.06,{"date":1900,"open":1901,"high":1901,"low":1901,"close":1901,"change":1902,"percent_change":695,"volume":25,"transactions":9,"vwap":1901},"2025-09-02",24.656,-0.276,{"date":1904,"open":1905,"high":1905,"low":1905,"close":1905,"change":1906,"percent_change":1907,"volume":25,"transactions":9,"vwap":1905},"2025-08-29",24.932,-0.496,-1.95,{"date":1909,"open":1910,"high":1910,"low":1910,"close":1910,"change":1911,"percent_change":264,"volume":42,"transactions":9,"vwap":1910},"2025-08-28",25.428,0.22,{"date":1913,"open":1914,"high":1914,"low":1914,"close":1914,"change":1915,"percent_change":1916,"volume":42,"transactions":9,"vwap":1914},"2025-08-27",25.208,0.082,0.33,{"date":1918,"open":1919,"high":1919,"low":1919,"close":1919,"change":429,"percent_change":1920,"volume":25,"transactions":9,"vwap":1919},"2025-08-26",25.126,0.46,{"date":1922,"open":1923,"high":1923,"low":1923,"close":1923,"change":1924,"percent_change":640,"volume":25,"transactions":9,"vwap":1923},"2025-08-25",25.011999,-0.065,{"date":1926,"open":1927,"high":1928,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":930,"transactions":9,"vwap":1928},"2025-08-22",24.71,25.077,0.593,2.42,{"date":1932,"open":1933,"high":1933,"low":1933,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-08-21",24.484,-0.182,-0.74,336,{"date":1938,"open":1939,"high":1939,"low":1939,"close":1939,"change":1466,"percent_change":1940,"volume":1936,"transactions":9,"vwap":1939},"2025-08-20",24.666,-0.88,{"date":1942,"open":1128,"high":1128,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":877,"transactions":9,"vwap":1944},"2025-08-19",24.83,24.884,-0.644,-2.52,{"date":1948,"open":1949,"high":1950,"low":1949,"close":1950,"change":1951,"percent_change":1285,"volume":25,"transactions":9,"vwap":1950},"2025-08-18",25.45,25.528,0.012,{"date":1953,"open":1134,"high":1134,"low":1954,"close":1954,"change":1955,"percent_change":1956,"volume":25,"transactions":9,"vwap":1954},"2025-08-15",25.516,-0.247,-0.96,{"date":1958,"open":1959,"high":1959,"low":1960,"close":1960,"change":1961,"percent_change":1962,"volume":930,"transactions":9,"vwap":1960},"2025-08-14",25.84,25.763,-0.016,-0.06,{"date":1964,"open":1121,"high":1965,"low":1121,"close":1965,"change":1877,"percent_change":1419,"volume":930,"transactions":9,"vwap":1965},"2025-08-13",25.779,{"date":1967,"open":1968,"high":1969,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":25,"transactions":9,"vwap":1969},"2025-08-12",25.693,25.762,0.612,2.43,{"date":1973,"open":1974,"high":1974,"low":1056,"close":1056,"change":1975,"percent_change":439,"volume":877,"transactions":9,"vwap":1056},"2025-08-11",25.42,-0.175,{"date":1977,"open":1127,"high":1978,"low":1979,"close":1978,"change":1980,"percent_change":1981,"volume":877,"transactions":9,"vwap":1978},"2025-08-08",25.325,25.27,0.449,1.8,{"date":1983,"open":1984,"high":1984,"low":1984,"close":1984,"change":1985,"percent_change":1920,"volume":25,"transactions":9,"vwap":1984},"2025-08-07",24.876,0.113,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1989,"change":1991,"percent_change":1992,"volume":930,"transactions":9,"vwap":1989},"2025-08-06",24.41,24.763,24.39,0.614,2.54,{"date":1994,"open":1995,"high":1995,"low":1996,"close":1996,"change":1997,"percent_change":1998,"volume":930,"transactions":9,"vwap":1996},"2025-08-05",24.51,24.149,-0.368,-1.5,{"date":2000,"open":1990,"high":2001,"low":1990,"close":2001,"change":2002,"percent_change":2003,"volume":877,"transactions":9,"vwap":2001},"2025-08-04",24.517,0.828,3.5,{"date":2005,"open":2006,"high":2006,"low":2007,"close":2007,"change":2008,"percent_change":2009,"volume":930,"transactions":9,"vwap":2007},"2025-08-01",23.87,23.689,-0.912,-3.71,{"date":2011,"open":2012,"high":2012,"low":2013,"close":2013,"change":2014,"percent_change":1744,"volume":877,"transactions":9,"vwap":2013},"2025-07-31",25.24,24.601,-0.255,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2019,"change":1915,"percent_change":1916,"volume":930,"transactions":9,"vwap":2019},"2025-07-30",24.94,25.040001,24.856,{"date":2021,"open":1046,"high":1046,"low":2022,"close":2022,"change":2023,"percent_change":2024,"volume":877,"transactions":9,"vwap":2022},"2025-07-29",24.774,-0.131,-0.53,{"date":2026,"open":2027,"high":2027,"low":2027,"close":2027,"change":1798,"percent_change":1487,"volume":25,"transactions":9,"vwap":2027},"2025-07-28",24.905,{"date":2029,"open":2030,"high":2030,"low":2030,"close":2030,"change":2031,"percent_change":1690,"volume":25,"transactions":9,"vwap":2030},"2025-07-25",24.747,0.085,{"date":2033,"open":2034,"high":2035,"low":2034,"close":2036,"change":2037,"percent_change":1153,"volume":877,"transactions":9,"vwap":2036},"2025-07-24",24.53,24.7,24.662,0.168,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2041,"change":1480,"percent_change":2043,"volume":776,"transactions":9,"vwap":2041},"2025-07-23",24.26,24.494,24.24,0.55,{"date":2045,"open":1074,"high":2046,"low":1074,"close":2046,"change":2047,"percent_change":577,"volume":877,"transactions":9,"vwap":2046},"2025-07-22",24.361,-0.206,{"date":2049,"open":1927,"high":1927,"low":2050,"close":2050,"change":2051,"percent_change":767,"volume":877,"transactions":9,"vwap":2050},"2025-07-21",24.567,0.222,{"date":2053,"open":2054,"high":2054,"low":2054,"close":2054,"change":2055,"percent_change":473,"volume":25,"transactions":9,"vwap":2054},"2025-07-18",24.345,-0.039,{"date":2057,"open":1990,"high":2058,"low":2059,"close":2060,"change":827,"percent_change":1365,"volume":829,"transactions":9,"vwap":2060},"2025-07-17",24.427,24.38,24.384,{"date":2062,"open":2063,"high":2064,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":776,"transactions":9,"vwap":2064},"2025-07-16",23.85,24.021999,0.026,0.11,{"date":2068,"open":2069,"high":2069,"low":2070,"close":2070,"change":2071,"percent_change":1911,"volume":877,"transactions":9,"vwap":2070},"2025-07-15",24.13,23.996,0.053,{"date":2073,"open":2074,"high":2074,"low":2074,"close":2074,"change":2071,"percent_change":1911,"volume":25,"transactions":9,"vwap":2074},"2025-07-14",23.943,{"date":2076,"open":2077,"high":2077,"low":2077,"close":2077,"change":2078,"percent_change":2079,"volume":25,"transactions":9,"vwap":2077},"2025-07-11",23.89,-0.105,-0.44,{"date":2081,"open":2082,"high":2082,"low":2082,"close":2082,"change":2083,"percent_change":1821,"volume":25,"transactions":9,"vwap":2082},"2025-07-10",23.995,-0.042,{"date":2085,"open":2086,"high":2086,"low":2086,"close":2086,"change":2087,"percent_change":2088,"volume":25,"transactions":9,"vwap":2086},"2025-07-09",24.037001,0.307,1.29,{"date":2090,"open":2091,"high":2092,"low":23,"close":23,"change":1471,"percent_change":1821,"volume":776,"transactions":9,"vwap":23},"2025-07-08",23.79,23.82,{"date":2094,"open":2095,"high":2095,"low":2095,"close":2095,"change":640,"percent_change":69,"volume":930,"transactions":9,"vwap":2095},"2025-07-07",23.77,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2099,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2099},"2025-07-03",24.02,24.030001,23.94,0.457,1.94,5400,{"date":2105,"open":2106,"high":2106,"low":2106,"close":2106,"change":1071,"percent_change":2107,"volume":749,"transactions":9,"vwap":2106},"2025-07-02",23.573,1.18,{"date":2109,"open":2110,"high":2111,"low":2110,"close":2112,"change":2113,"percent_change":2114,"volume":1730,"transactions":9,"vwap":2112},"2025-07-01",23.212,23.35,23.298,-0.322,-1.36,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":1023,"transactions":9,"vwap":2120},"2025-06-30",23.61,23.64,23.589,23.62,0.006,0.03,{"date":2124,"open":2125,"high":2125,"low":2125,"close":2125,"change":2126,"percent_change":2127,"volume":25,"transactions":9,"vwap":2125},"2025-06-27",23.614,0.354,1.52,{"date":2129,"open":2130,"high":2130,"low":2130,"close":2130,"change":2131,"percent_change":2132,"volume":25,"transactions":9,"vwap":2130},"2025-06-26",23.26,0.36,1.57,{"date":2134,"open":2135,"high":2135,"low":2135,"close":2135,"change":2136,"percent_change":119,"volume":25,"transactions":9,"vwap":2135},"2025-06-25",22.9,0.057,{"date":2138,"open":2139,"high":2139,"low":2139,"close":2139,"change":2140,"percent_change":2141,"volume":25,"transactions":9,"vwap":2139},"2025-06-24",22.843,0.555,2.49,{"date":2143,"open":2144,"high":2145,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":877,"transactions":9,"vwap":2145},"2025-06-23",22.14,22.288,0.375,1.71,{"date":2149,"open":2150,"high":2150,"low":2150,"close":2150,"change":2151,"percent_change":2152,"volume":25,"transactions":9,"vwap":2150},"2025-06-20",21.913,-0.162,-0.73,{"date":2154,"open":2155,"high":2155,"low":2156,"close":2156,"change":2157,"percent_change":2158,"volume":829,"transactions":9,"vwap":2156},"2025-06-18",22.28,22.075001,-0.011,-0.05,{"date":2160,"open":2161,"high":2161,"low":2161,"close":2161,"change":2113,"percent_change":1458,"volume":25,"transactions":9,"vwap":2161},"2025-06-17",22.086,{"date":2163,"open":2164,"high":2164,"low":2164,"close":2164,"change":2165,"percent_change":2166,"volume":25,"transactions":9,"vwap":2164},"2025-06-16",22.408,0.501,2.29,{"date":2168,"open":2169,"high":2169,"low":2169,"close":2169,"change":2170,"percent_change":2171,"volume":25,"transactions":9,"vwap":2169},"2025-06-13",21.907,-0.485,-2.17,{"date":2173,"open":2174,"high":2174,"low":2174,"close":2174,"change":2122,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2174},"2025-06-12",22.392,0.13,2,{"date":2178,"open":2179,"high":2179,"low":2179,"close":2179,"change":1279,"percent_change":2180,"volume":25,"transactions":9,"vwap":2179},"2025-06-11",22.362,-0.23,{"date":2182,"open":2183,"high":2183,"low":2183,"close":2183,"change":2184,"percent_change":551,"volume":25,"transactions":9,"vwap":2183},"2025-06-10",22.413,0.15,{"date":2186,"open":2187,"high":2187,"low":2187,"close":2187,"change":2188,"percent_change":1188,"volume":25,"transactions":9,"vwap":2187},"2025-06-09",22.263,0.041,{"date":2190,"open":2191,"high":2191,"low":2191,"close":2191,"change":2192,"percent_change":1440,"volume":25,"transactions":9,"vwap":2191},"2025-06-06",22.222,0.342,{"date":2194,"open":2195,"high":2195,"low":2196,"close":2196,"change":2197,"percent_change":2114,"volume":1167,"transactions":9,"vwap":2196},"2025-06-05",22.18,21.88,-0.301,{"date":2199,"open":2200,"high":2201,"low":2200,"close":2201,"change":1558,"percent_change":200,"volume":1441,"transactions":9,"vwap":2201},"2025-06-04",22.08,22.181,{"date":2203,"open":2204,"high":2204,"low":2204,"close":2204,"change":2205,"percent_change":667,"volume":25,"transactions":9,"vwap":2204},"2025-06-03",22.135,0.249,{"date":2207,"open":2208,"high":2209,"low":2208,"close":2209,"change":1475,"percent_change":1153,"volume":25,"transactions":9,"vwap":2209},"2025-06-02",21.8,21.886,{"date":2211,"open":2212,"high":2213,"low":2212,"close":2213,"change":1889,"percent_change":109,"volume":965,"transactions":9,"vwap":2213},"2025-05-30",21.48,21.737,{"date":2215,"open":2216,"high":2216,"low":2216,"close":2216,"change":2217,"percent_change":1188,"volume":2218,"transactions":9,"vwap":2216},"2025-05-29",21.739,0.039,0,{"date":2220,"open":2221,"high":2221,"low":2221,"close":2221,"change":2222,"percent_change":992,"volume":42,"transactions":9,"vwap":2221},"2025-05-28",21.7,-0.092,{"date":2224,"open":2225,"high":2225,"low":2225,"close":2225,"change":2226,"percent_change":2227,"volume":25,"transactions":9,"vwap":2225},"2025-05-27",21.792,0.562,2.65,{"date":2229,"open":2230,"high":2230,"low":2230,"close":2230,"change":709,"percent_change":2231,"volume":25,"transactions":9,"vwap":2230},"2025-05-23",21.23,-0.86,{"date":2233,"open":2234,"high":2234,"low":2234,"close":2234,"change":2235,"percent_change":104,"volume":650,"transactions":9,"vwap":2234},"2025-05-22",21.414,0.013,{"date":2237,"open":2238,"high":2238,"low":2238,"close":2238,"change":2239,"percent_change":2240,"volume":25,"transactions":9,"vwap":2238},"2025-05-21",21.401,-0.3,-1.38,{"date":2242,"open":2243,"high":2243,"low":2243,"close":2243,"change":2244,"percent_change":2245,"volume":25,"transactions":9,"vwap":2243},"2025-05-20",21.701,-0.076,-0.35,{"date":2247,"open":2248,"high":2248,"low":2248,"close":2248,"change":2249,"percent_change":1911,"volume":25,"transactions":9,"vwap":2248},"2025-05-19",21.777,0.047,{"date":2251,"open":2252,"high":2252,"low":2252,"close":2252,"change":2253,"percent_change":2254,"volume":25,"transactions":9,"vwap":2252},"2025-05-16",21.73,0.063,0.29,{"date":2256,"open":2257,"high":2258,"low":2257,"close":2258,"change":1179,"percent_change":282,"volume":788,"transactions":9,"vwap":2258},"2025-05-15",21.645,21.667,{"date":2260,"open":2261,"high":2261,"low":2261,"close":2261,"change":1689,"percent_change":1920,"volume":25,"transactions":9,"vwap":2261},"2025-05-14",21.664,{"date":2263,"open":2264,"high":2264,"low":2264,"close":2264,"change":2265,"percent_change":2266,"volume":42,"transactions":9,"vwap":2264},"2025-05-13",21.565,0.303,1.43,{"date":2268,"open":2269,"high":2269,"low":2269,"close":2269,"change":2270,"percent_change":78,"volume":42,"transactions":9,"vwap":2269},"2025-05-12",21.262,0.637,{"date":2272,"open":2273,"high":2273,"low":2273,"close":2273,"change":1889,"percent_change":109,"volume":25,"transactions":9,"vwap":2273},"2025-05-09",20.625,{"date":2275,"open":2276,"high":2276,"low":2276,"close":2276,"change":2277,"percent_change":838,"volume":2278,"transactions":9,"vwap":2276},"2025-05-08",20.627,0.143,10,{"date":2280,"open":2281,"high":2281,"low":2281,"close":2281,"change":2282,"percent_change":1205,"volume":25,"transactions":9,"vwap":2281},"2025-05-07",20.484,-0.027,{"date":2284,"open":2285,"high":2285,"low":2285,"close":2285,"change":2286,"percent_change":1822,"volume":25,"transactions":9,"vwap":2285},"2025-05-06",20.511,-0.129,{"date":2288,"open":2289,"high":2289,"low":2289,"close":2289,"change":104,"percent_change":2254,"volume":25,"transactions":9,"vwap":2289},"2025-05-05",20.64,{"date":2291,"open":2292,"high":2292,"low":2292,"close":2292,"change":2031,"percent_change":1298,"volume":25,"transactions":9,"vwap":2292},"2025-05-02",20.58,{"date":2294,"open":2295,"high":2295,"low":2295,"close":2295,"change":2296,"percent_change":883,"volume":25,"transactions":9,"vwap":2295},"2025-05-01",20.495,0.09,{"date":2298,"open":2299,"high":2299,"low":2299,"close":2299,"change":1433,"percent_change":227,"volume":2300,"transactions":9,"vwap":2299},"2025-04-30",20.405,58,{"date":2302,"open":2303,"high":2303,"low":2303,"close":2303,"change":2304,"percent_change":2305,"volume":2300,"transactions":9,"vwap":2303},"2025-04-29",20.389,0.049,0.24,{"date":2307,"open":2308,"high":2308,"low":2308,"close":2308,"change":282,"percent_change":1285,"volume":25,"transactions":9,"vwap":2308},"2025-04-28",20.34,{"date":2310,"open":2311,"high":2311,"low":2311,"close":2311,"change":2296,"percent_change":883,"volume":2176,"transactions":9,"vwap":2311},"2025-04-25",20.33,{"date":2313,"open":2314,"high":2314,"low":2314,"close":2314,"change":998,"percent_change":1863,"volume":25,"transactions":9,"vwap":2314},"2025-04-24",20.24,{"date":2316,"open":2317,"high":2317,"low":2317,"close":2317,"change":2318,"percent_change":2319,"volume":25,"transactions":9,"vwap":2317},"2025-04-23",19.94,0.116,0.59,{"date":177,"open":173,"high":173,"low":173,"close":173,"change":2218,"percent_change":2218,"volume":25,"transactions":9,"vwap":173}]