[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DVSP":3,"homepage-market-summary":27,"stock-historical-DVSP":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DVSP","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 SPY Defined Volatility ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.2515,0.07541,"Annual",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},29.98,29.6016,0.3784,1.28,1496.095,30.64,23.71,816.3172597609562,90.5,449,{"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":22,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},20.389,676,246700.6322,47.04,"2025-04-22",[179,182,188,197,205,214,223,232,240,249,259,267,274,281,287,296,304,312,318,325,334,343,349,359,367,376,383,389,399,407,414,421,430,438,446,453,460,469,477,483,491,499,505,513,520,527,536,546,554,562,570,579,585,592,599,608,615,622,628,634,641,646,651,656,661,666,673,677,682,688,693,697,705,711,718,725,730,736,742,750,755,761,766,771,777,783,788,792,799,805,810,815,819,822,826,833,839,844,849,853,856,861,866,871,876,881,889,893,898,903,907,912,917,921,926,931,936,941,947,954,960,967,973,977,985,989,995,1000,1004,1012,1015,1020,1025,1029,1033,1037,1042,1048,1053,1057,1061,1066,1070,1074,1082,1087,1095,1100,1108,1116,1122,1128,1133,1139,1144,1151,1157,1162,1166,1172,1177,1183,1187,1193,1201,1208,1214,1221,1226,1234,1240,1244,1249,1253,1259,1263,1268,1273,1278,1282,1286,1292,1297,1301,1306,1310,1315,1320,1325,1330,1335,1339,1344,1348,1353,1357,1363,1367,1373,1378,1383,1388,1392,1398,1403,1408,1413,1417,1420,1425,1429,1433,1437,1441,1446,1450,1454,1459,1463,1469,1475,1480,1485,1490,1495,1499,1502,1507,1512,1516,1521,1527,1532,1537,1542,1547,1552,1556,1559,1564,1569,1575,1579,1583,1587,1592,1597,1601,1607,1610,1614,1618,1622,1627,1632,1635,1640,1645,1650,1655,1659,1662,1666,1670,1674,1679,1683,1688,1692,1697,1704,1709,1713,1718,1723,1728,1731,1735,1739,1744,1749,1755,1762,1767,1771,1775,1780,1784,1790,1795,1800,1807,1813,1818,1824,1829,1834,1840,1846,1850,1855,1861,1866,1871,1877,1880,1886,1889,1894,1899,1904,1908,1914,1917,1924,1930,1934,1940,1947,1951,1954,1959,1965,1971,1975,1979,1983,1987,1992,1996,1999,2004,2009,2015,2018,2024,2029,2034,2039,2044,2049,2053,2057,2061,2066,2070,2073,2078,2084,2087,2091,2097,2102,2106,2110,2113,2117,2120,2124,2128,2132,2135,2139,2142,2146],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},20,29.9823,{"date":183,"open":18,"high":18,"low":18,"close":18,"change":184,"percent_change":104,"volume":185,"transactions":186,"vwap":187},"2026-10-01",0.0187,13.033,9,29.4889,{"date":189,"open":190,"high":190,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-30",30.025,29.5829,-0.0503,-0.17,109,8,30.0068,{"date":198,"open":199,"high":199,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",29.6332,-0.0469,-0.16,12.064,7,29.5639,{"date":206,"open":207,"high":207,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",29.85,29.6801,-0.4652,-1.54,2634,13,29.8229,{"date":215,"open":216,"high":217,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",29.97,30.1453,0.2847,0.95,711.066,14,29.9715,{"date":224,"open":225,"high":226,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-24",29.83,29.8606,0.0282,0.09,5034.0662,23,29.8299,{"date":233,"open":225,"high":234,"low":225,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-23",29.8324,-0.4809,-1.59,114.033,10,29.8623,{"date":241,"open":242,"high":243,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-22",30.25,30.3133,-0.0205,-0.07,3506.782,17,30.2895,{"date":250,"open":251,"high":252,"low":251,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-21",29.69,30.37,30.3338,0.9059,3.08,6623.033,30,29.8559,{"date":260,"open":261,"high":262,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":180,"vwap":266},"2026-09-18",29.26,29.4279,0.033,0.11,1978.204,29.2601,{"date":268,"open":269,"high":269,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":203,"vwap":273},"2026-09-17",29.3949,0.6729,2.34,1505.034,29.1904,{"date":275,"open":276,"high":276,"low":276,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":279,"vwap":280},"2026-09-16",28.722,-0.2437,-0.84,4,29.1388,{"date":282,"open":283,"high":283,"low":283,"close":283,"change":284,"percent_change":285,"volume":279,"transactions":279,"vwap":286},"2026-09-15",28.9657,-0.3023,-1.03,29.04,{"date":288,"open":289,"high":290,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-14",29.16,29.268,-0.2789,-0.94,764,11,29.1598,{"date":297,"open":298,"high":299,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":238,"vwap":303},"2026-09-11",29.52,29.5469,0.5004,1.72,1608.033,29.4831,{"date":305,"open":306,"high":306,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":195,"vwap":311},"2026-09-10",29.14,29.0465,-0.3432,-1.17,232.034,29.1332,{"date":313,"open":314,"high":314,"low":314,"close":314,"change":315,"percent_change":316,"volume":247,"transactions":195,"vwap":317},"2026-09-09",29.3897,-0.2626,-0.89,29.3892,{"date":319,"open":320,"high":320,"low":320,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":203,"vwap":324},"2026-09-08",29.6523,-0.3796,-1.26,16,29.7744,{"date":326,"open":327,"high":328,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":186,"vwap":333},"2026-09-04",30.12,30.1901,30.0319,-0.2221,-0.73,1008,30.1342,{"date":335,"open":336,"high":337,"low":338,"close":337,"change":339,"percent_change":340,"volume":341,"transactions":195,"vwap":342},"2026-09-03",29.92,30.254,29.88,0.5959,2.01,406,29.9022,{"date":344,"open":345,"high":345,"low":345,"close":345,"change":346,"percent_change":347,"volume":279,"transactions":279,"vwap":348},"2026-09-02",29.6581,0.2865,0.98,29.605,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":323,"vwap":358},"2026-09-01",29.45,29.46,29.37,29.3716,-0.4804,-1.61,1911,29.4428,{"date":360,"open":361,"high":362,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":180,"vwap":366},"2026-08-31",29.795,29.852,-0.1709,-0.57,2463,29.8144,{"date":368,"open":252,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":247,"vwap":375},"2026-08-28",30.38,29.99,30.0229,-0.1202,-0.4,1416,30.2389,{"date":377,"open":370,"high":378,"low":370,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":238,"vwap":382},"2026-08-27",30.1431,0.3173,1.06,1007,30.0201,{"date":384,"open":385,"high":385,"low":385,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":195,"vwap":225},"2026-08-26",29.8258,-0.0088,-0.03,11.007,{"date":390,"open":391,"high":392,"low":393,"close":392,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-25",29.71,29.8346,29.7,0.1353,0.46,218,12,29.7097,{"date":400,"open":401,"high":402,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":247,"vwap":406},"2026-08-24",29.64,29.6993,-0.15,-0.5,235,29.6533,{"date":408,"open":409,"high":409,"low":409,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":186,"vwap":413},"2026-08-21",29.8493,0.2047,0.69,29,29.7824,{"date":415,"open":336,"high":336,"low":416,"close":416,"change":417,"percent_change":309,"volume":418,"transactions":419,"vwap":420},"2026-08-20",29.6446,-0.3516,4361,27,29.9094,{"date":422,"open":423,"high":423,"low":424,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-19",30.065,29.9962,0.0638,0.21,4934,40,30.043,{"date":431,"open":432,"high":432,"low":432,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-18",29.9324,-0.3301,-1.09,24,3,29.9808,{"date":439,"open":440,"high":440,"low":441,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":397,"vwap":445},"2026-08-17",30.34,30.2625,-0.1965,-0.65,2959.664,30.3316,{"date":447,"open":448,"high":448,"low":448,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":451,"vwap":452},"2026-08-14",30.459,-0.0953,-0.31,2,30.63,{"date":454,"open":22,"high":22,"low":455,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":238,"vwap":459},"2026-08-13",30.5543,0.2561,0.85,509.659,30.583,{"date":461,"open":462,"high":463,"low":464,"close":463,"change":465,"percent_change":466,"volume":467,"transactions":323,"vwap":468},"2026-08-12",30.29,30.2982,30.27,0.128,0.42,728,30.2824,{"date":470,"open":252,"high":252,"low":471,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-11",30.1702,-0.1064,-0.35,6821,65,30.3087,{"date":478,"open":464,"high":479,"low":464,"close":479,"change":480,"percent_change":193,"volume":481,"transactions":294,"vwap":482},"2026-08-10",30.2766,-0.0517,174.659,30.2752,{"date":484,"open":485,"high":486,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":195,"vwap":490},"2026-08-07",30.15,30.3283,0.252,0.84,107.166,30.1534,{"date":492,"open":493,"high":493,"low":494,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":186,"vwap":498},"2026-08-06",30.16,30.0763,-0.114,-0.38,211,30.1257,{"date":500,"open":242,"high":242,"low":501,"close":501,"change":502,"percent_change":193,"volume":503,"transactions":186,"vwap":504},"2026-08-05",30.1903,-0.0516,1116,30.2491,{"date":506,"open":507,"high":242,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":294,"vwap":512},"2026-08-04",30.04,30.2419,0.8055,2.74,581,30.0797,{"date":514,"open":515,"high":515,"low":515,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":238,"vwap":519},"2026-08-03",29.4364,0.6163,2.14,39,29.1317,{"date":521,"open":522,"high":522,"low":522,"close":522,"change":523,"percent_change":524,"volume":186,"transactions":525,"vwap":526},"2026-07-31",28.8201,0.3766,1.32,6,28.5222,{"date":528,"open":529,"high":530,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-07-30",28.13,28.4435,0.8785,3.19,2492,22,28.0907,{"date":537,"open":538,"high":539,"low":540,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-29",27.85,28.1,27.565,-0.8009,-2.82,474,19,27.8391,{"date":547,"open":548,"high":548,"low":549,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":195,"vwap":553},"2026-07-28",28.44,28.3659,0.1315,0.47,312,28.4244,{"date":555,"open":556,"high":556,"low":557,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":186,"vwap":561},"2026-07-27",28.65,28.2344,0.0118,0.04,422,28.6482,{"date":563,"open":564,"high":564,"low":565,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":323,"vwap":569},"2026-07-24",28.41,28.2226,0.0041,0.01,1056,28.4117,{"date":571,"open":572,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":412,"vwap":578},"2026-07-23",28.38,28.17,28.2185,-0.6272,-2.17,2812,28.2752,{"date":580,"open":581,"high":581,"low":581,"close":581,"change":582,"percent_change":245,"volume":583,"transactions":525,"vwap":584},"2026-07-22",28.8457,-0.0204,46,28.8752,{"date":586,"open":587,"high":587,"low":587,"close":587,"change":588,"percent_change":589,"volume":195,"transactions":590,"vwap":591},"2026-07-21",28.8661,0.4064,1.43,5,28.75,{"date":593,"open":594,"high":594,"low":594,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":186,"vwap":598},"2026-07-20",28.4597,-0.1278,-0.45,63,28.6553,{"date":600,"open":601,"high":602,"low":601,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":230,"vwap":607},"2026-07-17",28.58,28.6,28.5875,-0.4178,-1.44,1406,28.591,{"date":609,"open":610,"high":610,"low":610,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":590,"vwap":614},"2026-07-16",29.0053,-0.2278,-0.78,101,29.1522,{"date":616,"open":617,"high":617,"low":618,"close":618,"change":619,"percent_change":149,"volume":620,"transactions":203,"vwap":621},"2026-07-15",29.25,29.2331,0.1013,668,29.249,{"date":623,"open":624,"high":624,"low":624,"close":624,"change":625,"percent_change":626,"volume":544,"transactions":590,"vwap":627},"2026-07-14",29.1318,0.148,0.51,29.0921,{"date":629,"open":630,"high":630,"low":630,"close":630,"change":631,"percent_change":632,"volume":212,"transactions":525,"vwap":633},"2026-07-13",28.9838,-0.2812,-0.96,29.2081,{"date":635,"open":636,"high":637,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":637},"2026-07-10",29.12,29.265,0.168,0.58,200,{"date":642,"open":643,"high":643,"low":643,"close":643,"change":644,"percent_change":219,"volume":645,"transactions":9,"vwap":643},"2026-07-09",29.097,0.275,100,{"date":647,"open":648,"high":648,"low":648,"close":648,"change":649,"percent_change":650,"volume":645,"transactions":9,"vwap":648},"2026-07-08",28.822,-0.071,-0.25,{"date":652,"open":653,"high":653,"low":653,"close":653,"change":654,"percent_change":655,"volume":645,"transactions":9,"vwap":653},"2026-07-07",28.893,-0.161,-0.55,{"date":657,"open":658,"high":658,"low":658,"close":658,"change":659,"percent_change":660,"volume":645,"transactions":9,"vwap":658},"2026-07-06",29.054001,0.255,0.89,{"date":662,"open":663,"high":663,"low":663,"close":663,"change":664,"percent_change":665,"volume":645,"transactions":9,"vwap":663},"2026-07-02",28.799,-0.026,-0.09,{"date":667,"open":668,"high":668,"low":669,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-07-01",28.85,28.825,-0.068,-0.24,400,{"date":674,"open":653,"high":653,"low":653,"close":653,"change":675,"percent_change":219,"volume":676,"transactions":9,"vwap":653},"2026-06-30",0.271,500,{"date":678,"open":679,"high":680,"low":679,"close":680,"change":681,"percent_change":524,"volume":672,"transactions":9,"vwap":680},"2026-06-29",28.39,28.622,0.373,{"date":683,"open":684,"high":684,"low":685,"close":685,"change":263,"percent_change":686,"volume":687,"transactions":9,"vwap":685},"2026-06-26",28.3,28.249,0.12,300,{"date":689,"open":690,"high":690,"low":690,"close":690,"change":691,"percent_change":692,"volume":645,"transactions":9,"vwap":690},"2026-06-25",28.216,-0.018,-0.06,{"date":694,"open":695,"high":695,"low":695,"close":695,"change":696,"percent_change":671,"volume":645,"transactions":9,"vwap":695},"2026-06-24",28.234,-0.069,{"date":698,"open":699,"high":700,"low":699,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-06-23",28.14,28.48,28.303,-0.452,-1.57,900,{"date":706,"open":707,"high":707,"low":708,"close":708,"change":709,"percent_change":710,"volume":640,"transactions":9,"vwap":708},"2026-06-22",28.79,28.755,-0.19,-0.66,{"date":712,"open":713,"high":714,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-06-18",28.88,28.945,0.393,1.38,1600,{"date":719,"open":720,"high":720,"low":721,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-06-17",28.82,28.552,-0.495,-1.7,1500,{"date":726,"open":306,"high":306,"low":727,"close":727,"change":728,"percent_change":729,"volume":704,"transactions":9,"vwap":727},"2026-06-16",29.047001,-0.174,-0.6,{"date":731,"open":732,"high":732,"low":733,"close":733,"change":734,"percent_change":735,"volume":171,"transactions":9,"vwap":733},"2026-06-15",29.29,29.221,0.609,2.13,{"date":737,"open":700,"high":738,"low":739,"close":738,"change":740,"percent_change":741,"volume":640,"transactions":9,"vwap":738},"2026-06-12",28.612,28.4,0.178,0.63,{"date":743,"open":699,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-11",28.45,28.07,28.434,0.699,2.52,14500,{"date":751,"open":752,"high":752,"low":752,"close":752,"change":753,"percent_change":754,"volume":645,"transactions":9,"vwap":752},"2026-06-10",27.735,-0.64,-2.26,{"date":756,"open":757,"high":758,"low":757,"close":758,"change":759,"percent_change":760,"volume":687,"transactions":9,"vwap":758},"2026-06-09",27.62,28.375,-0.152,-0.53,{"date":762,"open":763,"high":763,"low":763,"close":763,"change":764,"percent_change":765,"volume":687,"transactions":9,"vwap":763},"2026-06-08",28.527,0.051,0.18,{"date":767,"open":768,"high":768,"low":768,"close":768,"change":769,"percent_change":770,"volume":645,"transactions":9,"vwap":768},"2026-06-05",28.476,-1.53,-5.1,{"date":772,"open":190,"high":190,"low":773,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-04",30.0060005,0.226,0.76,600,{"date":778,"open":779,"high":779,"low":780,"close":780,"change":781,"percent_change":782,"volume":645,"transactions":9,"vwap":780},"2026-06-03",29.81,29.78,-0.406,-1.34,{"date":784,"open":785,"high":785,"low":785,"close":785,"change":786,"percent_change":787,"volume":676,"transactions":9,"vwap":785},"2026-06-02",30.186,0.088,0.29,{"date":789,"open":790,"high":790,"low":790,"close":790,"change":791,"percent_change":466,"volume":645,"transactions":9,"vwap":790},"2026-06-01",30.098,0.125,{"date":793,"open":794,"high":794,"low":795,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-05-29",30.01,29.973,0.121,0.41,2100,{"date":800,"open":801,"high":362,"low":801,"close":362,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":362},"2026-05-28",29.65,0.33,1.12,2800,{"date":806,"open":807,"high":807,"low":807,"close":807,"change":808,"percent_change":809,"volume":645,"transactions":9,"vwap":807},"2026-05-27",29.522,0.008,0.03,{"date":811,"open":812,"high":812,"low":812,"close":812,"change":813,"percent_change":814,"volume":645,"transactions":9,"vwap":812},"2026-05-26",29.514,0.308,1.05,{"date":816,"open":817,"high":817,"low":817,"close":817,"change":818,"percent_change":156,"volume":645,"transactions":9,"vwap":817},"2026-05-22",29.206,0.214,{"date":820,"open":821,"high":821,"low":821,"close":821,"change":264,"percent_change":144,"volume":645,"transactions":9,"vwap":821},"2026-05-21",28.992,{"date":823,"open":824,"high":824,"low":824,"close":824,"change":825,"percent_change":42,"volume":645,"transactions":9,"vwap":824},"2026-05-20",28.882,0.285,{"date":827,"open":828,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":672,"transactions":9,"vwap":830},"2026-05-19",28.665,28.55,28.597,-0.082,-0.29,{"date":834,"open":835,"high":836,"low":835,"close":836,"change":837,"percent_change":838,"volume":640,"transactions":9,"vwap":836},"2026-05-18",28.545,28.679,-0.062,-0.22,{"date":840,"open":841,"high":841,"low":841,"close":841,"change":842,"percent_change":843,"volume":645,"transactions":9,"vwap":841},"2026-05-15",28.741,-0.7,-2.38,{"date":845,"open":846,"high":846,"low":846,"close":846,"change":847,"percent_change":848,"volume":645,"transactions":9,"vwap":846},"2026-05-14",29.441,0.437,1.51,{"date":850,"open":851,"high":851,"low":851,"close":851,"change":852,"percent_change":814,"volume":645,"transactions":9,"vwap":851},"2026-05-13",29.0039997,0.301,{"date":854,"open":855,"high":855,"low":855,"close":855,"change":670,"percent_change":671,"volume":645,"transactions":9,"vwap":855},"2026-05-12",28.703,{"date":857,"open":858,"high":858,"low":858,"close":858,"change":859,"percent_change":860,"volume":645,"transactions":9,"vwap":858},"2026-05-11",28.771,0.105,0.37,{"date":862,"open":863,"high":863,"low":863,"close":863,"change":864,"percent_change":865,"volume":419,"transactions":9,"vwap":863},"2026-05-08",28.666,0.454,1.61,{"date":867,"open":868,"high":868,"low":868,"close":868,"change":869,"percent_change":870,"volume":645,"transactions":9,"vwap":868},"2026-05-07",28.212,-0.193,-0.68,{"date":872,"open":873,"high":873,"low":873,"close":873,"change":874,"percent_change":875,"volume":645,"transactions":9,"vwap":873},"2026-05-06",28.405,0.692,2.5,{"date":877,"open":878,"high":878,"low":878,"close":878,"change":681,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-05-05",27.713,1.36,3935,{"date":882,"open":883,"high":884,"low":885,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-05-04",27.42,27.465,27.34,-0.212,-0.77,3900,{"date":890,"open":891,"high":891,"low":892,"close":892,"change":465,"percent_change":551,"volume":640,"transactions":9,"vwap":892},"2026-05-01",27.67,27.552,{"date":894,"open":895,"high":895,"low":895,"close":895,"change":896,"percent_change":897,"volume":645,"transactions":9,"vwap":895},"2026-04-30",27.424,0.423,1.57,{"date":899,"open":900,"high":900,"low":900,"close":900,"change":901,"percent_change":902,"volume":436,"transactions":9,"vwap":900},"2026-04-29",27.00099945,-0.029,-0.11,{"date":904,"open":905,"high":905,"low":905,"close":905,"change":193,"percent_change":906,"volume":645,"transactions":9,"vwap":905},"2026-04-28",27.030001,-0.62,{"date":908,"open":909,"high":909,"low":909,"close":909,"change":910,"percent_change":911,"volume":42,"transactions":9,"vwap":909},"2026-04-27",27.2,0.055,0.2,{"date":913,"open":914,"high":914,"low":914,"close":914,"change":915,"percent_change":916,"volume":645,"transactions":9,"vwap":914},"2026-04-24",27.145,0.224,0.83,{"date":918,"open":919,"high":919,"low":919,"close":919,"change":920,"percent_change":496,"volume":645,"transactions":9,"vwap":919},"2026-04-23",26.921,-0.103,{"date":922,"open":923,"high":923,"low":923,"close":923,"change":924,"percent_change":925,"volume":645,"transactions":9,"vwap":923},"2026-04-22",27.024,0.31,1.16,{"date":927,"open":928,"high":928,"low":928,"close":928,"change":929,"percent_change":930,"volume":645,"transactions":9,"vwap":928},"2026-04-21",26.714,-0.194,-0.72,{"date":932,"open":933,"high":933,"low":933,"close":933,"change":934,"percent_change":935,"volume":645,"transactions":9,"vwap":933},"2026-04-20",26.908,-0.076,-0.28,{"date":937,"open":938,"high":938,"low":938,"close":938,"change":939,"percent_change":940,"volume":645,"transactions":9,"vwap":938},"2026-04-17",26.984,0.343,1.29,{"date":942,"open":943,"high":943,"low":943,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-04-16",26.641,0.281,1.07,697,{"date":948,"open":949,"high":950,"low":949,"close":951,"change":664,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-04-15",26.235,26.61,26.36,-0.1,700,{"date":955,"open":956,"high":957,"low":956,"close":957,"change":958,"percent_change":959,"volume":645,"transactions":9,"vwap":957},"2026-04-14",26.37,26.386,0.313,1.2,{"date":961,"open":962,"high":963,"low":964,"close":963,"change":965,"percent_change":99,"volume":966,"transactions":9,"vwap":963},"2026-04-13",25.96,26.073,25.91,0.261,4600,{"date":968,"open":969,"high":969,"low":970,"close":970,"change":403,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-04-10",25.9,25.812,-0.58,3100,{"date":974,"open":975,"high":975,"low":975,"close":975,"change":976,"percent_change":411,"volume":804,"transactions":9,"vwap":975},"2026-04-09",25.962,0.177,{"date":978,"open":979,"high":980,"low":981,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-04-08",25.82,25.83,25.785,0.793,3.17,800,{"date":986,"open":987,"high":987,"low":987,"close":987,"change":988,"percent_change":109,"volume":645,"transactions":9,"vwap":987},"2026-04-07",24.992,-0.002,{"date":990,"open":991,"high":991,"low":991,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-04-06",24.994,0.113,0.45,1026,{"date":996,"open":997,"high":997,"low":997,"close":997,"change":998,"percent_change":999,"volume":994,"transactions":9,"vwap":997},"2026-04-02",24.881,0.017,0.07,{"date":1001,"open":1002,"high":1002,"low":1002,"close":1002,"change":818,"percent_change":1003,"volume":994,"transactions":9,"vwap":1002},"2026-04-01",24.864,0.87,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":171,"transactions":9,"vwap":1009},"2026-03-31",24.5,24.67,24.45,24.65,0.94,3.96,{"date":1013,"open":23,"high":23,"low":23,"close":23,"change":1014,"percent_change":710,"volume":645,"transactions":9,"vwap":23},"2026-03-30",-0.158,{"date":1016,"open":1017,"high":1017,"low":1017,"close":1017,"change":1018,"percent_change":1019,"volume":238,"transactions":9,"vwap":1017},"2026-03-27",23.868,-0.596,-2.44,{"date":1021,"open":1022,"high":1022,"low":1022,"close":1022,"change":1023,"percent_change":1024,"volume":645,"transactions":9,"vwap":1022},"2026-03-26",24.464,-0.645,-2.57,{"date":1026,"open":1027,"high":1027,"low":1027,"close":1027,"change":1028,"percent_change":916,"volume":238,"transactions":9,"vwap":1027},"2026-03-25",25.109,0.207,{"date":1030,"open":1031,"high":1031,"low":1031,"close":1031,"change":1032,"percent_change":710,"volume":645,"transactions":9,"vwap":1031},"2026-03-24",24.902,-0.166,{"date":1034,"open":1035,"high":1035,"low":1035,"close":1035,"change":1036,"percent_change":865,"volume":645,"transactions":9,"vwap":1035},"2026-03-23",25.068001,0.397,{"date":1038,"open":1039,"high":1039,"low":1039,"close":1039,"change":1040,"percent_change":1041,"volume":645,"transactions":9,"vwap":1039},"2026-03-20",24.671,-0.607,-2.4,{"date":1043,"open":1044,"high":1045,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":645,"transactions":9,"vwap":1045},"2026-03-19",25.2,25.278,-0.106,-0.42,{"date":1049,"open":1050,"high":1050,"low":1051,"close":1051,"change":1052,"percent_change":754,"volume":645,"transactions":9,"vwap":1051},"2026-03-18",25.4,25.384,-0.588,{"date":1054,"open":1055,"high":1055,"low":1055,"close":1055,"change":1056,"percent_change":860,"volume":645,"transactions":9,"vwap":1055},"2026-03-17",25.972,0.095,{"date":1058,"open":1059,"high":1059,"low":1059,"close":1059,"change":1060,"percent_change":865,"volume":645,"transactions":9,"vwap":1059},"2026-03-16",25.877,0.409,{"date":1062,"open":1063,"high":1063,"low":1063,"close":1063,"change":1064,"percent_change":1065,"volume":645,"transactions":9,"vwap":1063},"2026-03-13",25.468,-0.254,-0.99,{"date":1067,"open":1068,"high":1068,"low":1068,"close":1068,"change":842,"percent_change":1069,"volume":645,"transactions":9,"vwap":1068},"2026-03-12",25.722,-2.65,{"date":1071,"open":1072,"high":1072,"low":1072,"close":1072,"change":1073,"percent_change":201,"volume":645,"transactions":9,"vwap":1072},"2026-03-11",26.422,-0.042,{"date":1075,"open":1076,"high":1077,"low":1076,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-03-10",26.4,26.83,26.464,-0.089,-0.34,2500,{"date":1083,"open":1084,"high":1085,"low":1084,"close":1085,"change":813,"percent_change":1086,"volume":953,"transactions":9,"vwap":1085},"2026-03-09",25.73,26.553,1.17,{"date":1088,"open":1089,"high":956,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-03-06",26.267,26.19,26.245,-0.516,-1.93,1100,{"date":1096,"open":1097,"high":1097,"low":1098,"close":1098,"change":1099,"percent_change":285,"volume":645,"transactions":9,"vwap":1098},"2026-03-05",26.88,26.761,-0.279,{"date":1101,"open":419,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-03-04",27.09,26.95,27.040001,0.366,1.37,1700,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1111,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1111},"2026-03-03",26.22,26.674,26.15,-0.428,-1.58,1900,{"date":1117,"open":1103,"high":1118,"low":1103,"close":1119,"change":1120,"percent_change":1121,"volume":724,"transactions":9,"vwap":1119},"2026-03-02",27.18,27.102,0.059,0.22,{"date":1123,"open":1124,"high":1125,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1094,"transactions":9,"vwap":1125},"2026-02-27",26.97,27.042999,-0.204,-0.75,{"date":1129,"open":1130,"high":1130,"low":1130,"close":1130,"change":1131,"percent_change":1132,"volume":645,"transactions":9,"vwap":1130},"2026-02-26",27.247,-0.252,-0.92,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":687,"transactions":9,"vwap":1136},"2026-02-25",27.38,27.499,0.377,1.39,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1142,"change":1105,"percent_change":1106,"volume":1143,"transactions":9,"vwap":1142},"2026-02-24",27.15,27.122,2000,{"date":1145,"open":1103,"high":1103,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-02-23",26.75,26.756,-0.509,-1.87,1200,{"date":1152,"open":1153,"high":1154,"low":1153,"close":1154,"change":813,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-02-20",26.982,27.265,1.14,6700,{"date":1158,"open":1159,"high":1159,"low":1159,"close":1159,"change":1160,"percent_change":1161,"volume":645,"transactions":9,"vwap":1159},"2026-02-19",26.957,-0.134,-0.49,{"date":1163,"open":1164,"high":1164,"low":1164,"close":1164,"change":1165,"percent_change":1003,"volume":645,"transactions":9,"vwap":1164},"2026-02-18",27.091,0.233,{"date":1167,"open":1168,"high":1169,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":645,"transactions":9,"vwap":1169},"2026-02-17",26.47,26.858,0.039,0.15,{"date":1173,"open":1174,"high":1174,"low":1174,"close":1174,"change":1175,"percent_change":1176,"volume":645,"transactions":9,"vwap":1174},"2026-02-13",26.819,0.005,0.02,{"date":1178,"open":1179,"high":1179,"low":1180,"close":1180,"change":1181,"percent_change":1182,"volume":687,"transactions":9,"vwap":1180},"2026-02-12",27.6,26.814,-0.683,-2.48,{"date":1184,"open":1185,"high":1185,"low":1186,"close":1186,"change":998,"percent_change":104,"volume":704,"transactions":9,"vwap":1186},"2026-02-11",27.53,27.497,{"date":1188,"open":1189,"high":1189,"low":1190,"close":1190,"change":1191,"percent_change":1192,"volume":724,"transactions":9,"vwap":1190},"2026-02-10",27.69,27.48,-0.169,-0.61,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-02-09",27.55,27.73,27.649,0.179,0.65,2900,{"date":1202,"open":1203,"high":1204,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-02-06",26.93,27.47,0.961,3.63,1800,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1023,"percent_change":843,"volume":1143,"transactions":9,"vwap":1213},"2026-02-05",26.51,26.65,26.5,26.509,{"date":1215,"open":1216,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":292,"volume":1220,"transactions":9,"vwap":1218},"2026-02-04",27.28,27.02,27.154,-0.259,2300,{"date":1222,"open":1223,"high":1223,"low":1141,"close":1224,"change":1161,"percent_change":1225,"volume":1207,"transactions":9,"vwap":1224},"2026-02-03",27.56,27.413,-1.76,{"date":1227,"open":1228,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-02-02",28.23,27.87,27.903,0.3,1.09,10000,{"date":1235,"open":1236,"high":1236,"low":1237,"close":1237,"change":1238,"percent_change":1239,"volume":687,"transactions":9,"vwap":1237},"2026-01-30",27.63,27.603,-0.228,-0.82,{"date":1241,"open":1242,"high":1242,"low":1242,"close":1242,"change":1079,"percent_change":1243,"volume":645,"transactions":9,"vwap":1242},"2026-01-29",27.831,-0.32,{"date":1245,"open":1246,"high":1246,"low":1247,"close":1247,"change":1248,"percent_change":109,"volume":687,"transactions":9,"vwap":1247},"2026-01-28",27.99,27.92,-0.003,{"date":1250,"open":1251,"high":1251,"low":1251,"close":1251,"change":1252,"percent_change":35,"volume":687,"transactions":9,"vwap":1251},"2026-01-27",27.923,0.202,{"date":1254,"open":1255,"high":1255,"low":1256,"close":1256,"change":1257,"percent_change":1258,"volume":645,"transactions":9,"vwap":1256},"2026-01-26",27.789,27.721,0.253,0.92,{"date":1260,"open":1261,"high":1261,"low":1261,"close":1261,"change":1262,"percent_change":1171,"volume":645,"transactions":9,"vwap":1261},"2026-01-23",27.468,0.042,{"date":1264,"open":1265,"high":1265,"low":1265,"close":1265,"change":1266,"percent_change":1267,"volume":645,"transactions":9,"vwap":1265},"2026-01-22",27.426,0.26,0.96,{"date":1269,"open":1270,"high":1270,"low":1270,"close":1270,"change":1271,"percent_change":1272,"volume":645,"transactions":9,"vwap":1270},"2026-01-21",27.166,0.583,2.19,{"date":1274,"open":1275,"high":1275,"low":1275,"close":1275,"change":1276,"percent_change":1277,"volume":645,"transactions":9,"vwap":1275},"2026-01-20",26.583,-1.194,-4.3,{"date":1279,"open":1280,"high":1280,"low":1280,"close":1280,"change":1281,"percent_change":559,"volume":645,"transactions":9,"vwap":1280},"2026-01-16",27.777,0.011,{"date":1283,"open":1284,"high":1284,"low":1284,"close":1284,"change":1285,"percent_change":395,"volume":645,"transactions":9,"vwap":1284},"2026-01-15",27.766,0.126,{"date":1287,"open":1288,"high":1289,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":645,"transactions":9,"vwap":1289},"2026-01-14",27.39,27.64,-0.291,-1.04,{"date":1293,"open":1294,"high":1295,"low":1294,"close":1295,"change":1296,"percent_change":760,"volume":672,"transactions":9,"vwap":1295},"2026-01-13",27.88,27.931,-0.149,{"date":1298,"open":1299,"high":1299,"low":1299,"close":1299,"change":1300,"percent_change":1266,"volume":645,"transactions":9,"vwap":1299},"2026-01-12",28.08,0.072,{"date":1302,"open":1303,"high":1304,"low":1303,"close":1304,"change":1305,"percent_change":524,"volume":645,"transactions":9,"vwap":1304},"2026-01-09",27.785,28.0079994,0.364,{"date":1307,"open":1289,"high":1308,"low":1289,"close":1308,"change":1309,"percent_change":-6,"volume":687,"transactions":9,"vwap":1308},"2026-01-08",27.644,-0.001,{"date":1311,"open":1312,"high":1312,"low":1313,"close":1313,"change":1314,"percent_change":842,"volume":672,"transactions":9,"vwap":1313},"2026-01-07",27.8,27.645,-0.195,{"date":1316,"open":1317,"high":1317,"low":1317,"close":1317,"change":1318,"percent_change":1319,"volume":645,"transactions":9,"vwap":1317},"2026-01-06",27.84,0.347,1.26,{"date":1321,"open":1322,"high":1322,"low":1322,"close":1322,"change":1323,"percent_change":1324,"volume":645,"transactions":9,"vwap":1322},"2026-01-05",27.493,0.354,1.3,{"date":1326,"open":1327,"high":1327,"low":1327,"close":1327,"change":1328,"percent_change":1329,"volume":645,"transactions":9,"vwap":1327},"2026-01-02",27.139,0.036,0.13,{"date":1331,"open":1332,"high":1332,"low":1332,"close":1332,"change":1333,"percent_change":1334,"volume":640,"transactions":9,"vwap":1332},"2025-12-31",27.103,-0.385,-1.4,{"date":1336,"open":1337,"high":1337,"low":1337,"close":1337,"change":1338,"percent_change":1047,"volume":645,"transactions":9,"vwap":1337},"2025-12-30",27.488,-0.115,{"date":1340,"open":1341,"high":1237,"low":1341,"close":1237,"change":1342,"percent_change":1343,"volume":687,"transactions":9,"vwap":1237},"2025-12-29",27.59,-0.205,-0.74,{"date":1345,"open":1346,"high":1346,"low":1346,"close":1346,"change":1347,"percent_change":193,"volume":645,"transactions":9,"vwap":1346},"2025-12-26",27.808,-0.047,{"date":1349,"open":1312,"high":1350,"low":1312,"close":1350,"change":1351,"percent_change":1352,"volume":645,"transactions":9,"vwap":1350},"2025-12-24",27.855,0.187,0.68,{"date":1354,"open":1355,"high":1355,"low":1355,"close":1355,"change":774,"percent_change":1356,"volume":645,"transactions":9,"vwap":1355},"2025-12-23",27.668,0.82,{"date":1358,"open":1359,"high":1360,"low":1359,"close":1361,"change":1362,"percent_change":1086,"volume":676,"transactions":9,"vwap":1361},"2025-12-22",27.3,27.49,27.442,0.317,{"date":1364,"open":1365,"high":1365,"low":1365,"close":1365,"change":144,"percent_change":1366,"volume":645,"transactions":9,"vwap":1365},"2025-12-19",27.125,1.42,{"date":1368,"open":1369,"high":1369,"low":1370,"close":1370,"change":1371,"percent_change":1324,"volume":1372,"transactions":9,"vwap":1370},"2025-12-18",26.8,26.745,0.344,6500,{"date":1374,"open":1375,"high":1375,"low":1375,"close":1375,"change":1376,"percent_change":1377,"volume":645,"transactions":9,"vwap":1375},"2025-12-17",26.401,-0.547,-2.03,{"date":1379,"open":1380,"high":1380,"low":1380,"close":1380,"change":1381,"percent_change":373,"volume":1382,"transactions":9,"vwap":1380},"2025-12-16",26.948,-0.109,58,{"date":1384,"open":1385,"high":1385,"low":1385,"close":1385,"change":1386,"percent_change":1387,"volume":1382,"transactions":9,"vwap":1385},"2025-12-15",27.056999,-0.033,-0.12,{"date":1389,"open":1102,"high":1102,"low":1102,"close":1102,"change":1390,"percent_change":1391,"volume":645,"transactions":9,"vwap":1102},"2025-12-12",-0.453,-1.64,{"date":1393,"open":1394,"high":1395,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":645,"transactions":9,"vwap":1395},"2025-12-11",27.44,27.543,0.045,0.16,{"date":1399,"open":1400,"high":1401,"low":1400,"close":1401,"change":1402,"percent_change":347,"volume":645,"transactions":9,"vwap":1401},"2025-12-10",27.21,27.498,0.266,{"date":1404,"open":1405,"high":1405,"low":1405,"close":1405,"change":1406,"percent_change":1407,"volume":186,"transactions":9,"vwap":1405},"2025-12-09",27.232,-0.022,-0.08,{"date":1409,"open":1410,"high":1410,"low":1410,"close":1410,"change":1411,"percent_change":1412,"volume":645,"transactions":9,"vwap":1410},"2025-12-08",27.254,-0.365,-1.32,{"date":1414,"open":1415,"high":1415,"low":1415,"close":1415,"change":852,"percent_change":1416,"volume":645,"transactions":9,"vwap":1415},"2025-12-05",27.619,1.1,{"date":1418,"open":1419,"high":1419,"low":1419,"close":1419,"change":1281,"percent_change":559,"volume":645,"transactions":9,"vwap":1419},"2025-12-04",27.318,{"date":1421,"open":1422,"high":1422,"low":1422,"close":1422,"change":1423,"percent_change":1424,"volume":645,"transactions":9,"vwap":1422},"2025-12-03",27.307,0.116,0.43,{"date":1426,"open":1427,"high":1427,"low":1427,"close":1427,"change":1428,"percent_change":149,"volume":645,"transactions":9,"vwap":1427},"2025-12-02",27.191,0.096,{"date":1430,"open":1431,"high":1431,"low":1431,"close":1431,"change":1342,"percent_change":1127,"volume":1432,"transactions":9,"vwap":1431},"2025-12-01",27.094999,78,{"date":1434,"open":1359,"high":1359,"low":1359,"close":1359,"change":1435,"percent_change":1436,"volume":645,"transactions":9,"vwap":1359},"2025-11-28",0.166,0.61,{"date":1438,"open":1439,"high":1439,"low":1439,"close":1439,"change":1440,"percent_change":86,"volume":42,"transactions":9,"vwap":1439},"2025-11-26",27.134,0.273,{"date":1442,"open":1443,"high":1443,"low":1443,"close":1443,"change":1444,"percent_change":1445,"volume":645,"transactions":9,"vwap":1443},"2025-11-25",26.861,0.321,1.21,{"date":1447,"open":1448,"high":1448,"low":1448,"close":1448,"change":1449,"percent_change":1272,"volume":42,"transactions":9,"vwap":1448},"2025-11-24",26.54,0.57,{"date":1451,"open":1452,"high":1452,"low":1452,"close":1452,"change":1318,"percent_change":1453,"volume":645,"transactions":9,"vwap":1452},"2025-11-21",25.97,1.35,{"date":1455,"open":1456,"high":1456,"low":1457,"close":1457,"change":1458,"percent_change":1041,"volume":687,"transactions":9,"vwap":1457},"2025-11-20",27.01,25.623,-0.631,{"date":1460,"open":1210,"high":1210,"low":1461,"close":1461,"change":1462,"percent_change":49,"volume":640,"transactions":9,"vwap":1461},"2025-11-19",26.254,0.129,{"date":1464,"open":1465,"high":1090,"low":1466,"close":1466,"change":1467,"percent_change":1468,"volume":776,"transactions":9,"vwap":1466},"2025-11-18",26.18,26.125,-0.283,-1.07,{"date":1470,"open":1471,"high":1471,"low":1472,"close":1472,"change":1473,"percent_change":1474,"volume":645,"transactions":9,"vwap":1472},"2025-11-17",26.81,26.408,-0.381,-1.42,{"date":1476,"open":1477,"high":1477,"low":1478,"close":1478,"change":1479,"percent_change":1391,"volume":645,"transactions":9,"vwap":1478},"2025-11-14",26.98,26.789,-0.446,{"date":1481,"open":1482,"high":1483,"low":1482,"close":1483,"change":473,"percent_change":1484,"volume":171,"transactions":9,"vwap":1483},"2025-11-13",26.836,27.235,-1.27,{"date":1486,"open":1487,"high":1487,"low":1488,"close":1488,"change":1489,"percent_change":228,"volume":776,"transactions":9,"vwap":1488},"2025-11-12",27.632,27.585,0.024,{"date":1491,"open":1492,"high":1492,"low":1492,"close":1492,"change":1493,"percent_change":1494,"volume":645,"transactions":9,"vwap":1492},"2025-11-11",27.561,0.063,0.23,{"date":1496,"open":1401,"high":1401,"low":1401,"close":1401,"change":1497,"percent_change":1498,"volume":645,"transactions":9,"vwap":1401},"2025-11-10",0.56,2.08,{"date":1500,"open":1501,"high":1501,"low":1501,"close":1501,"change":1262,"percent_change":1397,"volume":645,"transactions":9,"vwap":1501},"2025-11-07",26.938,{"date":1503,"open":1504,"high":1504,"low":1504,"close":1504,"change":1505,"percent_change":1506,"volume":645,"transactions":9,"vwap":1504},"2025-11-06",26.896,-0.413,-1.51,{"date":1508,"open":1509,"high":1509,"low":1509,"close":1509,"change":1510,"percent_change":1511,"volume":645,"transactions":9,"vwap":1509},"2025-11-05",27.309,0.144,0.53,{"date":1513,"open":1514,"high":1514,"low":1514,"close":1514,"change":596,"percent_change":1515,"volume":645,"transactions":9,"vwap":1514},"2025-11-04",27.165,-1.63,{"date":1517,"open":891,"high":891,"low":1518,"close":1518,"change":1519,"percent_change":228,"volume":1520,"transactions":9,"vwap":1518},"2025-11-03",27.615,0.026,9600,{"date":1522,"open":1523,"high":1523,"low":1523,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2025-10-31",27.589,0.131,0.48,69,{"date":1528,"open":1529,"high":1529,"low":1529,"close":1529,"change":1530,"percent_change":1531,"volume":645,"transactions":9,"vwap":1529},"2025-10-30",27.458,-0.405,-1.45,{"date":1533,"open":1534,"high":1534,"low":1534,"close":1534,"change":1535,"percent_change":1536,"volume":1143,"transactions":9,"vwap":1534},"2025-10-29",27.863,-0.014,-0.05,{"date":1538,"open":1539,"high":1540,"low":1539,"close":1540,"change":1541,"percent_change":860,"volume":171,"transactions":9,"vwap":1540},"2025-10-28",27.788,27.877,0.104,{"date":1543,"open":1544,"high":1544,"low":1544,"close":1544,"change":1545,"percent_change":1546,"volume":645,"transactions":9,"vwap":1544},"2025-10-27",27.773,0.497,1.82,{"date":1548,"open":1135,"high":1549,"low":1550,"close":1550,"change":1551,"percent_change":959,"volume":1115,"transactions":9,"vwap":1550},"2025-10-24",27.389,27.276,0.323,{"date":1553,"open":1554,"high":1554,"low":1554,"close":1554,"change":1555,"percent_change":1010,"volume":645,"transactions":9,"vwap":1554},"2025-10-23",26.953,0.251,{"date":1557,"open":1558,"high":1558,"low":1558,"close":1558,"change":1219,"percent_change":632,"volume":645,"transactions":9,"vwap":1558},"2025-10-22",26.702,{"date":1560,"open":1561,"high":1561,"low":1561,"close":1561,"change":1562,"percent_change":1563,"volume":451,"transactions":9,"vwap":1561},"2025-10-21",26.961,0.014,0.05,{"date":1565,"open":1566,"high":1566,"low":1566,"close":1566,"change":1567,"percent_change":1568,"volume":645,"transactions":9,"vwap":1566},"2025-10-20",26.947,0.418,1.58,{"date":1570,"open":1571,"high":1572,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":704,"transactions":9,"vwap":1572},"2025-10-17",26.33,26.529,0.244,0.93,{"date":1576,"open":1577,"high":1577,"low":1577,"close":1577,"change":1578,"percent_change":1291,"volume":645,"transactions":9,"vwap":1577},"2025-10-16",26.285,-0.275,{"date":1580,"open":1581,"high":1581,"low":1581,"close":1581,"change":1582,"percent_change":1497,"volume":645,"transactions":9,"vwap":1581},"2025-10-15",26.56,0.147,{"date":1584,"open":1585,"high":1585,"low":1585,"close":1585,"change":649,"percent_change":1586,"volume":645,"transactions":9,"vwap":1585},"2025-10-14",26.413,-0.27,{"date":1588,"open":1589,"high":1589,"low":1589,"close":1589,"change":1590,"percent_change":1591,"volume":645,"transactions":9,"vwap":1589},"2025-10-13",26.484,0.713,2.77,{"date":1593,"open":1594,"high":1594,"low":1594,"close":1594,"change":1595,"percent_change":1596,"volume":645,"transactions":9,"vwap":1594},"2025-10-10",25.771,-1.399,-5.15,{"date":1598,"open":1599,"high":1599,"low":1599,"close":1599,"change":1600,"percent_change":870,"volume":645,"transactions":9,"vwap":1599},"2025-10-09",27.17,-0.185,{"date":1602,"open":1603,"high":1604,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":640,"transactions":9,"vwap":1604},"2025-10-08",27.35,27.355,0.329,1.22,{"date":1608,"open":1609,"high":1609,"low":1609,"close":1609,"change":1131,"percent_change":1132,"volume":645,"transactions":9,"vwap":1609},"2025-10-07",27.025999,{"date":1611,"open":1612,"high":1612,"low":1612,"close":1612,"change":1613,"percent_change":129,"volume":645,"transactions":9,"vwap":1612},"2025-10-06",27.278,0.212,{"date":1615,"open":1616,"high":1616,"low":1616,"close":1616,"change":109,"percent_change":1617,"volume":645,"transactions":9,"vwap":1616},"2025-10-03",27.066,-0.04,{"date":1619,"open":1620,"high":1620,"low":1620,"close":1620,"change":1621,"percent_change":999,"volume":645,"transactions":9,"vwap":1620},"2025-10-02",27.076,0.018,{"date":1623,"open":1624,"high":1624,"low":1624,"close":1624,"change":1625,"percent_change":1626,"volume":645,"transactions":9,"vwap":1624},"2025-10-01",27.058001,0.194,0.72,{"date":1628,"open":1448,"high":1629,"low":1448,"close":1629,"change":1630,"percent_change":1631,"volume":640,"transactions":9,"vwap":1629},"2025-09-30",26.864,0.629,2.4,{"date":1633,"open":949,"high":949,"low":949,"close":949,"change":1634,"percent_change":632,"volume":645,"transactions":9,"vwap":949},"2025-09-29",-0.255,{"date":1636,"open":1637,"high":1637,"low":1637,"close":1637,"change":1638,"percent_change":1639,"volume":645,"transactions":9,"vwap":1637},"2025-09-26",26.49,0.272,1.04,{"date":1641,"open":1642,"high":1642,"low":1642,"close":1642,"change":1643,"percent_change":1644,"volume":645,"transactions":9,"vwap":1642},"2025-09-25",26.218,-0.265,-1,{"date":1646,"open":1647,"high":1647,"low":1648,"close":1648,"change":1649,"percent_change":364,"volume":687,"transactions":9,"vwap":1648},"2025-09-24",26.624,26.483,-0.151,{"date":1651,"open":1652,"high":1652,"low":1653,"close":1653,"change":1654,"percent_change":1484,"volume":645,"transactions":9,"vwap":1653},"2025-09-23",26.92,26.634,-0.342,{"date":1656,"open":1657,"high":1657,"low":1657,"close":1657,"change":1573,"percent_change":1658,"volume":645,"transactions":9,"vwap":1657},"2025-09-22",26.976,0.91,{"date":1660,"open":1661,"high":1661,"low":1661,"close":1661,"change":659,"percent_change":1267,"volume":645,"transactions":9,"vwap":1661},"2025-09-19",26.732,{"date":1663,"open":1664,"high":1664,"low":1664,"close":1664,"change":1665,"percent_change":803,"volume":645,"transactions":9,"vwap":1664},"2025-09-18",26.477,0.293,{"date":1667,"open":1668,"high":1668,"low":1668,"close":1668,"change":1669,"percent_change":496,"volume":645,"transactions":9,"vwap":1668},"2025-09-17",26.184,-0.101,{"date":1671,"open":1577,"high":1577,"low":1577,"close":1577,"change":1672,"percent_change":671,"volume":1673,"transactions":9,"vwap":1577},"2025-09-16",-0.064,543,{"date":1675,"open":1210,"high":1210,"low":1676,"close":1677,"change":915,"percent_change":1678,"volume":676,"transactions":9,"vwap":1677},"2025-09-15",26.3,26.349,0.86,{"date":1680,"open":1681,"high":1682,"low":1466,"close":1466,"change":664,"percent_change":952,"volume":1143,"transactions":9,"vwap":1466},"2025-09-12",26.17,26.198,{"date":1684,"open":1685,"high":1685,"low":1685,"close":1685,"change":896,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2025-09-11",26.151,1.64,52,{"date":1689,"open":1690,"high":1690,"low":1690,"close":1690,"change":1691,"percent_change":639,"volume":1687,"transactions":9,"vwap":1690},"2025-09-10",25.728,0.149,{"date":1693,"open":1694,"high":1694,"low":1694,"close":1694,"change":1695,"percent_change":1696,"volume":645,"transactions":9,"vwap":1694},"2025-09-09",25.579,0.139,0.55,{"date":1698,"open":1699,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":687,"transactions":9,"vwap":1701},"2025-09-08",25.5,25.405,25.44,0.137,0.54,{"date":1705,"open":1706,"high":1706,"low":1707,"close":1707,"change":1708,"percent_change":1343,"volume":645,"transactions":9,"vwap":1707},"2025-09-05",25.49,25.303,-0.189,{"date":1710,"open":1711,"high":1711,"low":1711,"close":1711,"change":864,"percent_change":1712,"volume":645,"transactions":9,"vwap":1711},"2025-09-04",25.492,1.81,{"date":1714,"open":1715,"high":1716,"low":1715,"close":1716,"change":1717,"percent_change":129,"volume":645,"transactions":9,"vwap":1716},"2025-09-03",24.97,25.038,0.195,{"date":1719,"open":1720,"high":1720,"low":1720,"close":1720,"change":1721,"percent_change":1722,"volume":42,"transactions":9,"vwap":1720},"2025-09-02",24.843,-0.289,-1.15,{"date":1724,"open":1725,"high":1725,"low":1725,"close":1725,"change":1726,"percent_change":1727,"volume":645,"transactions":9,"vwap":1725},"2025-08-29",25.132,-0.304,-1.2,{"date":1729,"open":1730,"high":1730,"low":1730,"close":1730,"change":1329,"percent_change":626,"volume":42,"transactions":9,"vwap":1730},"2025-08-28",25.436,{"date":1732,"open":1733,"high":1733,"low":1733,"close":1733,"change":1734,"percent_change":395,"volume":42,"transactions":9,"vwap":1733},"2025-08-27",25.306,0.117,{"date":1736,"open":1737,"high":1737,"low":1737,"close":1737,"change":1738,"percent_change":1436,"volume":645,"transactions":9,"vwap":1737},"2025-08-26",25.189,0.153,{"date":1740,"open":1741,"high":1741,"low":1742,"close":1742,"change":1743,"percent_change":971,"volume":645,"transactions":9,"vwap":1742},"2025-08-25",25.16,25.035999,-0.145,{"date":1745,"open":1746,"high":1746,"low":1746,"close":1746,"change":1747,"percent_change":1748,"volume":645,"transactions":9,"vwap":1746},"2025-08-22",25.181,0.686,2.8,{"date":1750,"open":1751,"high":1751,"low":1752,"close":1752,"change":1753,"percent_change":1754,"volume":645,"transactions":9,"vwap":1752},"2025-08-21",24.6,24.495,-0.218,-0.88,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":450,"volume":984,"transactions":9,"vwap":1760},"2025-08-20",24.56,24.72,24.53,24.713,-0.078,{"date":1763,"open":1764,"high":1764,"low":1765,"close":1765,"change":1766,"percent_change":1412,"volume":645,"transactions":9,"vwap":1765},"2025-08-19",25.09,24.791,-0.331,{"date":1768,"open":1769,"high":1770,"low":1769,"close":1770,"change":998,"percent_change":999,"volume":645,"transactions":9,"vwap":1770},"2025-08-18",25.1,25.122,{"date":1772,"open":1741,"high":1741,"low":1773,"close":1773,"change":1774,"percent_change":906,"volume":687,"transactions":9,"vwap":1773},"2025-08-15",25.105,-0.157,{"date":1776,"open":1777,"high":1777,"low":1777,"close":1777,"change":1778,"percent_change":264,"volume":1779,"transactions":9,"vwap":1777},"2025-08-14",25.262,0.029,210,{"date":1781,"open":1782,"high":1782,"low":1782,"close":1782,"change":1783,"percent_change":1199,"volume":1779,"transactions":9,"vwap":1782},"2025-08-13",25.233,0.163,{"date":1785,"open":1786,"high":1787,"low":62,"close":1787,"change":1788,"percent_change":1789,"volume":640,"transactions":9,"vwap":1787},"2025-08-12",25.045,25.07,0.536,2.18,{"date":1791,"open":1792,"high":1792,"low":1792,"close":1792,"change":1793,"percent_change":1794,"volume":645,"transactions":9,"vwap":1792},"2025-08-11",24.534,-0.126,-0.51,{"date":1796,"open":1797,"high":1798,"low":1797,"close":1798,"change":1799,"percent_change":865,"volume":687,"transactions":9,"vwap":1798},"2025-08-08",24.58,24.66,0.391,{"date":1801,"open":1802,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":672,"transactions":9,"vwap":1804},"2025-08-07",24.46,24.23,24.269,-0.104,-0.43,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1810,"change":1812,"percent_change":897,"volume":640,"transactions":9,"vwap":1810},"2025-08-06",24.13,24.373,24.07,0.376,{"date":1814,"open":1815,"high":1815,"low":1816,"close":1816,"change":1817,"percent_change":1291,"volume":687,"transactions":9,"vwap":1816},"2025-08-05",24.18,23.997,-0.251,{"date":1819,"open":1820,"high":1821,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":640,"transactions":9,"vwap":1821},"2025-08-04",24.16,24.248,0.677,2.87,{"date":1825,"open":1826,"high":1826,"low":1826,"close":1826,"change":1827,"percent_change":1828,"volume":645,"transactions":9,"vwap":1826},"2025-08-01",23.571,-0.779,-3.2,{"date":1830,"open":1831,"high":1831,"low":1832,"close":1832,"change":1833,"percent_change":930,"volume":687,"transactions":9,"vwap":1832},"2025-07-31",24.91,24.35,-0.177,{"date":1835,"open":1836,"high":1836,"low":1837,"close":1837,"change":1838,"percent_change":1839,"volume":687,"transactions":9,"vwap":1837},"2025-07-30",24.69,24.527,-0.056,-0.23,{"date":1841,"open":1842,"high":1842,"low":1843,"close":1843,"change":1844,"percent_change":1845,"volume":672,"transactions":9,"vwap":1843},"2025-07-29",24.78,24.583,-0.167,-0.67,{"date":1847,"open":1848,"high":1848,"low":1849,"close":1849,"change":1248,"percent_change":109,"volume":1143,"transactions":9,"vwap":1849},"2025-07-28",24.83,24.75,{"date":1851,"open":1852,"high":1852,"low":1853,"close":1853,"change":1854,"percent_change":411,"volume":953,"transactions":9,"vwap":1853},"2025-07-25",24.794,24.753,0.169,{"date":1856,"open":1857,"high":1798,"low":1857,"close":1858,"change":1859,"percent_change":802,"volume":1860,"transactions":9,"vwap":1858},"2025-07-24",24.57,24.584,0.082,1400,{"date":1862,"open":1863,"high":1864,"low":1863,"close":1864,"change":1865,"percent_change":56,"volume":672,"transactions":9,"vwap":1864},"2025-07-23",24.4,24.502,0.287,{"date":1867,"open":1868,"high":1869,"low":1868,"close":1869,"change":1870,"percent_change":802,"volume":645,"transactions":9,"vwap":1869},"2025-07-22",24.059999,24.215,0.079,{"date":1872,"open":1873,"high":1873,"low":1874,"close":1874,"change":1875,"percent_change":1876,"volume":645,"transactions":9,"vwap":1874},"2025-07-21",24.31,24.136,0.046,0.19,{"date":1878,"open":1879,"high":1879,"low":1879,"close":1879,"change":691,"percent_change":245,"volume":645,"transactions":9,"vwap":1879},"2025-07-18",24.09,{"date":1881,"open":1882,"high":1883,"low":1882,"close":1884,"change":1885,"percent_change":925,"volume":776,"transactions":9,"vwap":1884},"2025-07-17",24.040001,24.11,24.108,0.276,{"date":1887,"open":23,"high":1888,"low":23,"close":1888,"change":1285,"percent_change":1511,"volume":687,"transactions":9,"vwap":1888},"2025-07-16",23.832,{"date":1890,"open":1891,"high":1891,"low":1892,"close":1892,"change":1893,"percent_change":612,"volume":687,"transactions":9,"vwap":1892},"2025-07-15",23.95,23.706,-0.186,{"date":1895,"open":1896,"high":1897,"low":1896,"close":1897,"change":1898,"percent_change":1563,"volume":687,"transactions":9,"vwap":1897},"2025-07-14",23.78,23.892,0.013,{"date":1900,"open":1901,"high":1901,"low":1902,"close":1902,"change":1903,"percent_change":870,"volume":640,"transactions":9,"vwap":1902},"2025-07-11",23.9,23.879,-0.163,{"date":1905,"open":1906,"high":1906,"low":1906,"close":1906,"change":976,"percent_change":156,"volume":1907,"transactions":9,"vwap":1906},"2025-07-10",24.042,104,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1911,"change":1913,"percent_change":775,"volume":640,"transactions":9,"vwap":1911},"2025-07-09",23.84,23.865,23.67,0.181,{"date":1915,"open":1916,"high":1916,"low":1916,"close":1916,"change":1120,"percent_change":119,"volume":645,"transactions":9,"vwap":1916},"2025-07-08",23.684,{"date":1918,"open":1919,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":676,"transactions":9,"vwap":1921},"2025-07-07",23.79,23.59,23.625,-0.373,-1.55,{"date":1925,"open":1926,"high":1927,"low":1926,"close":1927,"change":797,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-07-03",23.93,23.998,1.74,4900,{"date":1931,"open":1932,"high":1932,"low":1932,"close":1932,"change":1933,"percent_change":660,"volume":645,"transactions":9,"vwap":1932},"2025-07-02",23.588,0.209,{"date":1935,"open":1936,"high":1936,"low":1937,"close":1937,"change":1938,"percent_change":1939,"volume":704,"transactions":9,"vwap":1937},"2025-07-01",23.44,23.379,-0.087,-0.37,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":925,"volume":972,"transactions":9,"vwap":1945},"2025-06-30",23.35,23.49,23.29,23.466,0.27,{"date":1948,"open":1949,"high":1949,"low":1949,"close":1949,"change":1950,"percent_change":1574,"volume":645,"transactions":9,"vwap":1949},"2025-06-27",23.196,0.213,{"date":1952,"open":1953,"high":1953,"low":1953,"close":1953,"change":1551,"percent_change":589,"volume":645,"transactions":9,"vwap":1953},"2025-06-26",22.983,{"date":1955,"open":1956,"high":1956,"low":1957,"close":1957,"change":1958,"percent_change":692,"volume":645,"transactions":9,"vwap":1957},"2025-06-25",22.73,22.66,-0.013,{"date":1960,"open":1961,"high":1961,"low":1961,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-06-24",22.673,0.417,1.87,612,{"date":1966,"open":1967,"high":1968,"low":1967,"close":1968,"change":1969,"percent_change":1970,"volume":687,"transactions":9,"vwap":1968},"2025-06-23",22.124,22.256,0.342,1.56,{"date":1972,"open":1973,"high":1973,"low":1973,"close":1973,"change":1407,"percent_change":1974,"volume":645,"transactions":9,"vwap":1973},"2025-06-20",21.914,-0.36,{"date":1976,"open":1977,"high":1977,"low":1978,"close":1978,"change":691,"percent_change":1407,"volume":676,"transactions":9,"vwap":1978},"2025-06-18",22.13,21.994,{"date":1980,"open":1981,"high":1981,"low":1981,"close":1981,"change":1586,"percent_change":1982,"volume":645,"transactions":9,"vwap":1981},"2025-06-17",22.011999,-1.21,{"date":1984,"open":1985,"high":1985,"low":1985,"close":1985,"change":1986,"percent_change":865,"volume":42,"transactions":9,"vwap":1985},"2025-06-16",22.282,0.352,{"date":1988,"open":1989,"high":1989,"low":1989,"close":1989,"change":1990,"percent_change":1991,"volume":645,"transactions":9,"vwap":1989},"2025-06-13",21.93,-0.459,-2.05,{"date":1993,"open":1994,"high":1994,"low":1994,"close":1994,"change":1995,"percent_change":1449,"volume":279,"transactions":9,"vwap":1994},"2025-06-12",22.389,0.127,{"date":1997,"open":1998,"high":1998,"low":1998,"close":1998,"change":1761,"percent_change":473,"volume":645,"transactions":9,"vwap":1998},"2025-06-11",22.262,{"date":2000,"open":2001,"high":2001,"low":2001,"close":2001,"change":2002,"percent_change":1696,"volume":2003,"transactions":9,"vwap":2001},"2025-06-10",22.34,0.123,87,{"date":2005,"open":2006,"high":2006,"low":2006,"close":2006,"change":2007,"percent_change":2008,"volume":645,"transactions":9,"vwap":2006},"2025-06-09",22.217,0.032,0.14,{"date":2010,"open":2011,"high":2011,"low":2011,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-06-06",22.185,0.324,1.48,2056,{"date":2016,"open":2017,"high":2017,"low":2017,"close":2017,"change":1191,"percent_change":887,"volume":2014,"transactions":9,"vwap":2017},"2025-06-05",21.861,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2022,"change":2023,"percent_change":403,"volume":1143,"transactions":9,"vwap":2022},"2025-06-04",22.11,22.14,22.030001,-0.032,{"date":2025,"open":2022,"high":2026,"low":2022,"close":2026,"change":2027,"percent_change":1639,"volume":2028,"transactions":9,"vwap":2026},"2025-06-03",22.062,0.227,2200,{"date":2030,"open":2031,"high":2032,"low":2031,"close":2032,"change":2033,"percent_change":466,"volume":645,"transactions":9,"vwap":2032},"2025-06-02",21.73,21.835,0.092,{"date":2035,"open":2036,"high":2037,"low":2036,"close":2037,"change":2038,"percent_change":228,"volume":1860,"transactions":9,"vwap":2037},"2025-05-30",21.529,21.743,0.019,{"date":2040,"open":2041,"high":2041,"low":2041,"close":2041,"change":1056,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-05-29",21.724,0.44,0,{"date":2045,"open":2046,"high":2046,"low":2046,"close":2046,"change":2047,"percent_change":2048,"volume":257,"transactions":9,"vwap":2046},"2025-05-28",21.629,-0.137,-0.63,{"date":2050,"open":2051,"high":2051,"low":2051,"close":2051,"change":2052,"percent_change":748,"volume":257,"transactions":9,"vwap":2051},"2025-05-27",21.766,0.535,{"date":2054,"open":2055,"high":2055,"low":2055,"close":2055,"change":2056,"percent_change":331,"volume":257,"transactions":9,"vwap":2055},"2025-05-23",21.231,-0.156,{"date":2058,"open":2059,"high":2059,"low":2059,"close":2059,"change":387,"percent_change":2060,"volume":257,"transactions":9,"vwap":2059},"2025-05-22",21.387,-0.14,{"date":2062,"open":2063,"high":2063,"low":2063,"close":2063,"change":2064,"percent_change":2065,"volume":257,"transactions":9,"vwap":2063},"2025-05-21",21.417,-0.412,-1.89,{"date":2067,"open":2068,"high":2068,"low":2068,"close":2068,"change":2069,"percent_change":1839,"volume":257,"transactions":9,"vwap":2068},"2025-05-20",21.829,-0.051,{"date":2071,"open":2072,"high":2072,"low":2072,"close":2072,"change":1309,"percent_change":-6,"volume":645,"transactions":9,"vwap":2072},"2025-05-19",21.88,{"date":2074,"open":2075,"high":2075,"low":2075,"close":2075,"change":2076,"percent_change":2077,"volume":645,"transactions":9,"vwap":2075},"2025-05-16",21.881,0.146,0.67,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2081,"change":2083,"percent_change":49,"volume":776,"transactions":9,"vwap":2081},"2025-05-15",21.665,21.735,21.64,0.107,{"date":2085,"open":2086,"high":2086,"low":2086,"close":2086,"change":2023,"percent_change":403,"volume":645,"transactions":9,"vwap":2086},"2025-05-14",21.628,{"date":2088,"open":2089,"high":2089,"low":2089,"close":2089,"change":2090,"percent_change":457,"volume":640,"transactions":9,"vwap":2089},"2025-05-13",21.66,0.182,{"date":2092,"open":2093,"high":2094,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":640,"transactions":9,"vwap":2094},"2025-05-12",21.4,21.478,0.453,2.15,{"date":2098,"open":2099,"high":2099,"low":2099,"close":2099,"change":2100,"percent_change":2101,"volume":186,"transactions":9,"vwap":2099},"2025-05-09",21.025,-0.005,-0.02,{"date":2103,"open":2104,"high":2104,"low":2104,"close":2104,"change":2105,"percent_change":551,"volume":186,"transactions":9,"vwap":2104},"2025-05-08",21.030001,0.099,{"date":2107,"open":2108,"high":2108,"low":2108,"close":2108,"change":2109,"percent_change":665,"volume":186,"transactions":9,"vwap":2108},"2025-05-07",20.931,-0.019,{"date":2111,"open":2112,"high":2112,"low":2112,"close":2112,"change":901,"percent_change":2060,"volume":645,"transactions":9,"vwap":2112},"2025-05-06",20.95,{"date":2114,"open":2115,"high":2115,"low":2115,"close":2115,"change":2116,"percent_change":1586,"volume":645,"transactions":9,"vwap":2115},"2025-05-05",20.979,-0.057,{"date":2118,"open":2119,"high":2119,"low":2119,"close":2119,"change":796,"percent_change":639,"volume":590,"transactions":9,"vwap":2119},"2025-05-02",21.035999,{"date":2121,"open":2122,"high":2122,"low":2122,"close":2122,"change":2123,"percent_change":1696,"volume":645,"transactions":9,"vwap":2122},"2025-05-01",20.915,0.115,{"date":2125,"open":2126,"high":2126,"low":2126,"close":2126,"change":2127,"percent_change":838,"volume":645,"transactions":9,"vwap":2126},"2025-04-30",20.8,-0.045,{"date":2129,"open":2130,"high":2130,"low":2130,"close":2130,"change":2131,"percent_change":1946,"volume":645,"transactions":9,"vwap":2130},"2025-04-29",20.845,0.057,{"date":2133,"open":2134,"high":2134,"low":2134,"close":2134,"change":1898,"percent_change":104,"volume":645,"transactions":9,"vwap":2134},"2025-04-28",20.788,{"date":2136,"open":2137,"high":2138,"low":2137,"close":2138,"change":2123,"percent_change":1497,"volume":776,"transactions":9,"vwap":2138},"2025-04-25",20.7,20.775,{"date":2140,"open":2141,"high":2141,"low":2141,"close":2141,"change":1171,"percent_change":35,"volume":436,"transactions":9,"vwap":2141},"2025-04-24",20.66,{"date":2143,"open":2144,"high":2144,"low":2144,"close":2144,"change":796,"percent_change":2145,"volume":645,"transactions":9,"vwap":2144},"2025-04-23",20.51,0.59,{"date":177,"open":173,"high":173,"low":173,"close":173,"change":2043,"percent_change":2043,"volume":645,"transactions":9,"vwap":173}]