[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ERET":3,"homepage-market-summary":27,"stock-historical-ERET":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ERET","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},"iShares Environmentally Aware Real Estate ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.0931,0.561194,"Semi-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},26.8242,26.8122,0.012,0.04,285.9305,30.92,26.503,1929.6464752,7.3,970,{"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},25.44,1934,706011.6188,4.92,"2025-04-22",[179,182,191,198,206,214,222,231,240,248,257,267,277,285,296,305,314,323,330,338,347,355,365,373,383,391,402,410,417,427,435,442,450,460,468,476,483,490,497,507,515,525,532,540,546,555,563,571,579,585,592,598,606,614,620,626,634,642,649,655,661,666,672,679,686,692,700,707,713,717,723,731,738,745,751,757,761,768,772,778,784,792,799,805,813,820,827,834,841,845,852,857,864,872,879,886,892,898,902,907,913,921,926,933,939,943,949,956,961,966,971,977,981,987,994,1001,1009,1012,1017,1021,1026,1033,1038,1043,1048,1053,1060,1065,1069,1074,1080,1087,1093,1096,1103,1108,1113,1118,1123,1127,1131,1136,1141,1145,1149,1153,1158,1162,1169,1173,1178,1182,1186,1191,1196,1200,1204,1209,1214,1222,1226,1229,1232,1238,1243,1250,1257,1262,1271,1278,1283,1290,1295,1299,1303,1307,1313,1318,1324,1328,1333,1337,1341,1348,1353,1357,1362,1369,1375,1379,1384,1390,1393,1397,1400,1406,1410,1415,1421,1424,1429,1433,1436,1440,1444,1448,1452,1456,1461,1465,1469,1473,1475,1480,1484,1487,1492,1496,1501,1506,1513,1518,1525,1532,1536,1539,1544,1549,1552,1556,1561,1565,1568,1574,1578,1582,1585,1591,1594,1596,1599,1603,1607,1615,1621,1625,1629,1634,1639,1645,1647,1652,1656,1659,1663,1666,1671,1674,1678,1681,1685,1688,1691,1694,1699,1704,1711,1718,1723,1728,1732,1737,1740,1744,1749,1752,1755,1759,1763,1767,1772,1777,1782,1788,1792,1798,1803,1808,1813,1820,1824,1829,1832,1837,1841,1844,1849,1854,1858,1862,1866,1871,1875,1880,1884,1889,1893,1898,1903,1907,1911,1914,1917,1922,1927,1930,1934,1938,1944,1948,1951,1957,1960,1964,1970,1977,1982,1987,1991,1995,2001,2003,2007,2012,2016,2022,2024,2028,2032,2037,2041,2046,2052,2056,2063,2067,2073,2077,2082,2087,2092,2095,2099,2105,2108,2112,2115,2120,2125,2128,2133,2138,2143,2151,2154],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},29,26.8782,{"date":183,"open":184,"high":185,"low":184,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",26.79,26.84,-0.2104,-0.78,5474.6185,43,26.8386,{"date":192,"open":193,"high":193,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":62,"vwap":197},"2026-09-30",27.0226,-0.1627,-0.6,87.0775,27.0922,{"date":199,"open":200,"high":200,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-29",27.1853,-0.0806,-0.3,138.6785,30,27.2232,{"date":207,"open":208,"high":208,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":62,"vwap":213},"2026-09-28",27.43,27.2659,-0.1048,-0.38,141.9305,27.4118,{"date":215,"open":216,"high":216,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-25",27.3707,0.0091,0.03,68.5125,24,27.3497,{"date":223,"open":224,"high":224,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-24",27.44,27.3616,-0.0671,-0.24,395.9665,27,27.4424,{"date":232,"open":233,"high":233,"low":234,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-23",27.69,27.4287,-0.3613,-1.3,821.1115,26,27.5527,{"date":241,"open":242,"high":242,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":220,"vwap":247},"2026-09-22",27.805,27.79,0.0222,0.08,346.0375,27.8029,{"date":249,"open":250,"high":251,"low":250,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":62,"vwap":256},"2026-09-21",27.64,27.7799,27.7678,0.1978,0.72,630.9305,27.645,{"date":258,"open":259,"high":260,"low":261,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-18",27.67,27.76,27.57,-0.3051,-1.09,9419.9305,28,27.665,{"date":268,"open":269,"high":270,"low":269,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-17",27.82,28.02,27.8751,0.1452,0.52,5780.1445,32,27.9218,{"date":278,"open":279,"high":279,"low":280,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":204,"vwap":284},"2026-09-16",27.83,27.7299,-0.1966,-0.7,337.6355,27.8016,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-15",27.9799,28.08,27.84,27.9265,-0.0935,-0.33,4354.7735,41,27.9448,{"date":297,"open":298,"high":299,"low":270,"close":270,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-14",28.1,28.23,-0.1331,-0.47,1574.0725,40,28.1101,{"date":306,"open":307,"high":307,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-11",28.205,28.1531,0.0831,0.3,207.3939,19,28.2171,{"date":315,"open":316,"high":316,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-10",28.31,28.07,-0.2342,-0.83,1771.6235,34,28.2575,{"date":324,"open":316,"high":316,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":275,"vwap":329},"2026-09-09",28.3042,-0.2991,-1.05,577.2285,28.3206,{"date":331,"open":332,"high":332,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-08",28.6033,-0.0595,-0.21,17.9645,18,28.6026,{"date":339,"open":340,"high":340,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-04",28.72,28.6628,-0.0772,-0.27,227.0795,21,28.7175,{"date":348,"open":349,"high":350,"low":349,"close":349,"change":351,"percent_change":352,"volume":353,"transactions":321,"vwap":354},"2026-09-03",28.74,28.77,0.1659,0.58,1246.1035,28.7321,{"date":356,"open":357,"high":358,"low":357,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-02",28.56,28.58,28.5741,-0.0056,-0.02,508.1055,33,28.572,{"date":366,"open":367,"high":367,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":238,"vwap":372},"2026-09-01",28.73,28.5797,-0.1153,-0.4,227.9305,28.6697,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":187,"volume":380,"transactions":381,"vwap":382},"2026-08-31",28.67,28.85,28.64,28.695,-0.2251,1072.8895,35,28.7039,{"date":384,"open":385,"high":385,"low":385,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-28",28.9201,-0.2321,-0.8,91.1535,22,29.0164,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-27",29.185,29.22,29.125,29.1522,-0.1935,-0.66,5272.9305,52,29.1662,{"date":403,"open":404,"high":404,"low":404,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-26",29.3457,-0.1443,-0.49,68.4505,23,29.4105,{"date":411,"open":412,"high":412,"low":412,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":408,"vwap":416},"2026-08-25",29.49,0.0567,0.19,115.9305,29.5196,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":238,"vwap":426},"2026-08-24",29.44,29.48,29.3899,29.4333,0.1061,0.36,1035.9305,29.4065,{"date":428,"open":429,"high":429,"low":430,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":345,"vwap":434},"2026-08-21",29.43,29.3272,0.0036,0.01,182.9305,29.3892,{"date":436,"open":437,"high":437,"low":438,"close":438,"change":439,"percent_change":139,"volume":440,"transactions":62,"vwap":441},"2026-08-20",29.38,29.3236,0.0936,139.5055,29.3671,{"date":443,"open":444,"high":444,"low":445,"close":446,"change":447,"percent_change":144,"volume":448,"transactions":229,"vwap":449},"2026-08-19",29.29,29.2,29.23,0.1121,384.7215,29.2209,{"date":451,"open":452,"high":453,"low":454,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-18",29.27,29.41,29.1179,-0.051,-0.17,10010.963,89,29.3186,{"date":461,"open":462,"high":462,"low":463,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":62,"vwap":467},"2026-08-17",29.33,29.1689,-0.1661,-0.57,616.389,29.2904,{"date":469,"open":470,"high":471,"low":472,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":220,"vwap":404},"2026-08-14",29.34,29.3401,29.335,0.0002,0,494.462,{"date":477,"open":472,"high":472,"low":478,"close":478,"change":479,"percent_change":35,"volume":480,"transactions":481,"vwap":482},"2026-08-13",29.3348,0.2113,260.389,17,29.3326,{"date":484,"open":485,"high":485,"low":485,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":345,"vwap":489},"2026-08-12",29.1235,0.1987,0.69,27.483,29.0678,{"date":491,"open":492,"high":492,"low":492,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":229,"vwap":496},"2026-08-11",28.9248,-0.2222,-0.76,48.466,29.0898,{"date":498,"open":499,"high":500,"low":499,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-10",29.12,29.189,29.147,-0.3321,-1.13,5938.56,69,29.1497,{"date":508,"open":509,"high":509,"low":510,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":389,"vwap":514},"2026-08-07",29.56,29.4791,0.1269,0.43,1104.389,29.5532,{"date":516,"open":517,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-06",29.78,29.315,29.3522,-0.2567,-0.87,7233.763,57,29.3679,{"date":526,"open":527,"high":527,"low":527,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":265,"vwap":531},"2026-08-05",29.6089,0.0617,0.21,320.778,29.5195,{"date":533,"open":412,"high":509,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":363,"vwap":539},"2026-08-04",29.36,29.5472,-0.0546,-0.18,3657.9804,29.5331,{"date":541,"open":542,"high":542,"low":542,"close":542,"change":543,"percent_change":227,"volume":544,"transactions":389,"vwap":545},"2026-08-03",29.6018,-0.071,233.7466,29.6059,{"date":547,"open":548,"high":549,"low":550,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":238,"vwap":554},"2026-07-31",29.73,29.76,29.6728,-0.1921,-0.64,454.8586,29.7335,{"date":556,"open":517,"high":557,"low":558,"close":557,"change":559,"percent_change":560,"volume":561,"transactions":62,"vwap":562},"2026-07-30",29.8649,29.75,-0.0944,-0.32,801.1196,29.8104,{"date":564,"open":565,"high":565,"low":566,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":336,"vwap":570},"2026-07-29",30.11,29.9593,-0.1307,-0.43,1328.6156,30.0005,{"date":572,"open":573,"high":573,"low":573,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-28",30.09,0.1,0.33,66.4496,15,30.1273,{"date":580,"open":22,"high":22,"low":581,"close":581,"change":582,"percent_change":20,"volume":583,"transactions":408,"vwap":584},"2026-07-27",29.99,0.013,376.5926,30.2912,{"date":586,"open":581,"high":581,"low":587,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":389,"vwap":591},"2026-07-24",29.977,0.4981,1.69,387.6216,29.9819,{"date":593,"open":594,"high":594,"low":594,"close":594,"change":595,"percent_change":211,"volume":596,"transactions":389,"vwap":597},"2026-07-23",29.4789,-0.1111,83.6516,29.4808,{"date":599,"open":600,"high":600,"low":601,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":294,"vwap":605},"2026-07-22",29.67,29.59,-0.15,-0.5,22932.6176,29.6273,{"date":607,"open":608,"high":609,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":345,"vwap":613},"2026-07-21",29.61,29.74,0.13,0.44,250.4496,29.628,{"date":615,"open":608,"high":608,"low":608,"close":608,"change":616,"percent_change":370,"volume":617,"transactions":618,"vwap":619},"2026-07-20",-0.12,82.4496,16,29.6729,{"date":621,"open":548,"high":548,"low":548,"close":548,"change":622,"percent_change":623,"volume":624,"transactions":345,"vwap":625},"2026-07-17",0.0353,0.12,64.763,29.7965,{"date":627,"open":628,"high":629,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":389,"vwap":633},"2026-07-16",29.17,29.6947,0.4747,1.62,616.763,29.4144,{"date":635,"open":394,"high":636,"low":637,"close":394,"change":638,"percent_change":639,"volume":640,"transactions":363,"vwap":641},"2026-07-15",29.3,29.18,0.0478,0.16,1031.004,29.221,{"date":643,"open":637,"high":637,"low":644,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":220,"vwap":648},"2026-07-14",29.1722,0.0772,0.27,290.676,29.1795,{"date":650,"open":651,"high":651,"low":651,"close":651,"change":652,"percent_change":623,"volume":653,"transactions":62,"vwap":654},"2026-07-13",29.095,0.036,291.3954,29.098,{"date":656,"open":657,"high":657,"low":658,"close":658,"change":659,"percent_change":512,"volume":660,"transactions":9,"vwap":658},"2026-07-10",29.059999,29.059,0.124,200,{"date":662,"open":663,"high":663,"low":663,"close":663,"change":664,"percent_change":104,"volume":665,"transactions":9,"vwap":663},"2026-07-09",28.935,0.016,100,{"date":667,"open":668,"high":668,"low":668,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-07-08",28.919,-0.474,-1.61,300,{"date":673,"open":462,"high":674,"low":462,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-07-07",29.525,29.393,0.22,0.75,700,{"date":680,"open":681,"high":682,"low":683,"close":682,"change":684,"percent_change":602,"volume":685,"transactions":9,"vwap":682},"2026-07-06",29.145,29.173,28.96,-0.045,3600,{"date":687,"open":688,"high":689,"low":688,"close":689,"change":690,"percent_change":691,"volume":671,"transactions":9,"vwap":689},"2026-07-02",29.11,29.218,0.383,1.33,{"date":693,"open":694,"high":695,"low":696,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-07-01",28.89,28.97,28.835,-0.075,-0.26,400,{"date":701,"open":694,"high":657,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-06-30",28.88,28.91,-0.314,-1.07,5300,{"date":708,"open":688,"high":709,"low":710,"close":709,"change":711,"percent_change":370,"volume":712,"transactions":9,"vwap":709},"2026-06-29",29.224,29.01,-0.118,14200,{"date":714,"open":715,"high":715,"low":715,"close":715,"change":424,"percent_change":716,"volume":665,"transactions":9,"vwap":715},"2026-06-26",29.342,1.24,{"date":718,"open":694,"high":719,"low":720,"close":719,"change":721,"percent_change":722,"volume":678,"transactions":9,"vwap":719},"2026-06-25",28.982,28.815,0.201,0.7,{"date":724,"open":725,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-06-24",28.86,28.62,28.781,0.154,0.54,17200,{"date":732,"open":733,"high":377,"low":734,"close":735,"change":610,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-06-23",28.49,28.48,28.627,0.46,1700,{"date":739,"open":740,"high":741,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-06-22",28.059999,28.497,0.17,0.6,800,{"date":746,"open":747,"high":747,"low":748,"close":749,"change":474,"percent_change":474,"volume":750,"transactions":9,"vwap":749},"2026-06-18",28.47,28.29,28.327,2500,{"date":752,"open":753,"high":753,"low":754,"close":749,"change":755,"percent_change":756,"volume":685,"transactions":9,"vwap":749},"2026-06-17",28.82,28.3,-0.608,-2.1,{"date":758,"open":703,"high":663,"low":694,"close":663,"change":759,"percent_change":639,"volume":760,"transactions":9,"vwap":663},"2026-06-16",0.045,1100,{"date":762,"open":763,"high":637,"low":764,"close":694,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":694},"2026-06-15",29.16,28.84,-0.462,-1.57,2400,{"date":769,"open":770,"high":770,"low":770,"close":770,"change":771,"percent_change":129,"volume":665,"transactions":9,"vwap":770},"2026-06-12",29.352,0.226,{"date":773,"open":774,"high":775,"low":776,"close":775,"change":777,"percent_change":352,"volume":760,"transactions":9,"vwap":775},"2026-06-11",29.09,29.126,28.92,0.167,{"date":779,"open":780,"high":780,"low":781,"close":781,"change":728,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-06-10",29.040001,28.959,0.53,500,{"date":785,"open":786,"high":787,"low":788,"close":787,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":787},"2026-06-09",28.54,28.805,28.53,0.494,1.74,6600,{"date":793,"open":357,"high":357,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-08",28.285,28.311,-0.244,-0.85,1800,{"date":800,"open":747,"high":801,"low":747,"close":802,"change":20,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-06-05",28.665,28.555,0.14,1200,{"date":806,"open":807,"high":808,"low":809,"close":808,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":808},"2026-06-04",28.44,28.515,28.35,0.263,0.93,2300,{"date":814,"open":815,"high":815,"low":816,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-03",28.6,28.252,-0.07,-0.25,3800,{"date":821,"open":316,"high":822,"low":823,"close":822,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":822},"2026-06-02",28.322,28.21,0.065,0.23,6100,{"date":828,"open":829,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":685,"transactions":9,"vwap":831},"2026-06-01",28.42,28.18,28.257,-0.585,-2.03,{"date":835,"open":836,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":750,"transactions":9,"vwap":838},"2026-05-29",28.9,28.81,28.842,-0.138,-0.48,{"date":842,"open":843,"high":180,"low":843,"close":844,"change":697,"percent_change":698,"volume":798,"transactions":9,"vwap":844},"2026-05-28",28.87,28.98,{"date":846,"open":847,"high":628,"low":848,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-05-27",29.13,29.055,-0.055,-0.19,1900,{"date":853,"open":776,"high":854,"low":776,"close":688,"change":855,"percent_change":729,"volume":856,"transactions":9,"vwap":688},"2026-05-26",29.175,0.155,5700,{"date":858,"open":859,"high":683,"low":860,"close":861,"change":862,"percent_change":863,"volume":767,"transactions":9,"vwap":861},"2026-05-22",28.95,28.83,28.955,-0.065,-0.22,{"date":865,"open":866,"high":867,"low":868,"close":867,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":867},"2026-05-21",28.71,29.02,28.68,0.091,0.31,8900,{"date":873,"open":874,"high":875,"low":357,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-05-20",28.66,28.929,0.345,1.21,1500,{"date":880,"open":881,"high":868,"low":733,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-05-19",28.52,28.584,-0.038,-0.13,3200,{"date":887,"open":788,"high":888,"low":889,"close":890,"change":891,"percent_change":743,"volume":798,"transactions":9,"vwap":890},"2026-05-18",28.63,28.45,28.622,0.171,{"date":893,"open":815,"high":815,"low":894,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-05-15",28.451,-0.484,-1.67,1600,{"date":899,"open":180,"high":900,"low":663,"close":663,"change":901,"percent_change":211,"volume":750,"transactions":9,"vwap":663},"2026-05-14",29.030001,-0.11,{"date":903,"open":859,"high":904,"low":776,"close":904,"change":905,"percent_change":906,"volume":851,"transactions":9,"vwap":904},"2026-05-13",29.045,-0.153,-0.52,{"date":908,"open":909,"high":910,"low":780,"close":910,"change":911,"percent_change":202,"volume":912,"transactions":9,"vwap":910},"2026-05-12",29.1,29.198,-0.087,2700,{"date":914,"open":915,"high":916,"low":915,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-05-11",29.28,29.35,29.285,0.015,0.05,1300,{"date":922,"open":444,"high":923,"low":924,"close":452,"change":925,"percent_change":424,"volume":798,"transactions":9,"vwap":452},"2026-05-08",29.296,29.24,0.105,{"date":927,"open":928,"high":928,"low":763,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-05-07",29.66,29.165,-0.352,-1.19,3900,{"date":934,"open":935,"high":936,"low":419,"close":936,"change":937,"percent_change":938,"volume":678,"transactions":9,"vwap":936},"2026-05-06",29.485,29.517,0.507,1.75,{"date":940,"open":702,"high":710,"low":860,"close":710,"change":941,"percent_change":352,"volume":942,"transactions":9,"vwap":710},"2026-05-05",0.166,900,{"date":944,"open":867,"high":867,"low":945,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-04",28.844,-0.236,-0.81,600,{"date":950,"open":951,"high":951,"low":952,"close":953,"change":954,"percent_change":406,"volume":955,"transactions":9,"vwap":953},"2026-05-01",29.19,28.94,29.08,-0.142,10700,{"date":957,"open":445,"high":958,"low":445,"close":958,"change":959,"percent_change":960,"volume":671,"transactions":9,"vwap":958},"2026-04-30",29.222,0.559,1.95,{"date":962,"open":963,"high":963,"low":888,"close":964,"change":965,"percent_change":503,"volume":750,"transactions":9,"vwap":964},"2026-04-29",28.79,28.663,-0.328,{"date":967,"open":694,"high":847,"low":694,"close":968,"change":969,"percent_change":424,"volume":970,"transactions":9,"vwap":968},"2026-04-28",28.991,0.103,27900,{"date":972,"open":668,"high":900,"low":973,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-04-27",28.888,-0.012,-0.04,10000,{"date":978,"open":979,"high":979,"low":836,"close":836,"change":980,"percent_change":292,"volume":665,"transactions":9,"vwap":836},"2026-04-24",29.049999,-0.095,{"date":982,"open":702,"high":867,"low":702,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-04-23",28.995,0.235,0.82,6700,{"date":988,"open":989,"high":989,"low":990,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-04-22",28.8,28.76,-0.218,-0.75,14000,{"date":995,"open":996,"high":997,"low":998,"close":998,"change":999,"percent_change":1000,"volume":804,"transactions":9,"vwap":998},"2026-04-21",29.115,29.14,28.978,-0.393,-1.34,{"date":1002,"open":1003,"high":1004,"low":452,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-04-20",29.345,29.4,29.371,-0.014,-0.05,2600,{"date":1010,"open":1011,"high":1011,"low":462,"close":1011,"change":149,"percent_change":877,"volume":878,"transactions":9,"vwap":1011},"2026-04-17",29.385,{"date":1013,"open":1014,"high":1015,"low":1014,"close":1015,"change":1016,"percent_change":512,"volume":671,"transactions":9,"vwap":1015},"2026-04-16",28.975,29.035,0.125,{"date":1018,"open":703,"high":703,"low":703,"close":703,"change":1019,"percent_change":1020,"volume":660,"transactions":9,"vwap":703},"2026-04-15",0.025,0.09,{"date":1022,"open":1023,"high":1023,"low":1023,"close":1023,"change":1024,"percent_change":1025,"volume":665,"transactions":9,"vwap":1023},"2026-04-14",28.885,0.385,1.35,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1029,"change":1031,"percent_change":825,"volume":1032,"transactions":9,"vwap":1029},"2026-04-13",28.33,28.5,28.28,0.066,3400,{"date":1034,"open":1035,"high":1036,"low":1035,"close":1036,"change":1037,"percent_change":646,"volume":699,"transactions":9,"vwap":1036},"2026-04-10",28.36,28.434,0.077,{"date":1039,"open":1035,"high":1035,"low":1040,"close":1040,"change":1041,"percent_change":1042,"volume":671,"transactions":9,"vwap":1040},"2026-04-09",28.357,0.067,0.24,{"date":1044,"open":1045,"high":748,"low":1045,"close":748,"change":1046,"percent_change":1047,"volume":671,"transactions":9,"vwap":748},"2026-04-08",28.245,0.713,2.59,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1051,"change":1052,"percent_change":825,"volume":699,"transactions":9,"vwap":1051},"2026-04-07",27.47,27.577,0.062,{"date":1054,"open":1055,"high":1056,"low":1050,"close":1057,"change":1058,"percent_change":1059,"volume":942,"transactions":9,"vwap":1057},"2026-04-06",27.51,27.545,27.515,0.02,0.07,{"date":1061,"open":1062,"high":1063,"low":1062,"close":1063,"change":1064,"percent_change":149,"volume":699,"transactions":9,"vwap":1063},"2026-04-02",27.27,27.495,0.096,{"date":1066,"open":1067,"high":1067,"low":1067,"close":1067,"change":1068,"percent_change":42,"volume":665,"transactions":9,"vwap":1067},"2026-04-01",27.399,0.271,{"date":1070,"open":1071,"high":1071,"low":1071,"close":1071,"change":1072,"percent_change":1073,"volume":665,"transactions":9,"vwap":1071},"2026-03-31",27.128,0.493,1.85,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":574,"percent_change":144,"volume":760,"transactions":9,"vwap":1079},"2026-03-30",26.78,26.805,26.54,26.635,{"date":1081,"open":1082,"high":1082,"low":1083,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-03-27",26.8,26.535,-0.39,-1.45,2100,{"date":1088,"open":1089,"high":1090,"low":1082,"close":1090,"change":1091,"percent_change":1092,"volume":671,"transactions":9,"vwap":1090},"2026-03-26",26.85,26.925,-0.125,-0.46,{"date":1094,"open":1095,"high":1095,"low":1095,"close":1095,"change":862,"percent_change":227,"volume":660,"transactions":9,"vwap":1095},"2026-03-25",27.049999,{"date":1097,"open":1098,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":948,"transactions":9,"vwap":1100},"2026-03-24",27.149,27.030001,27.115,-0.025,-0.09,{"date":1104,"open":1105,"high":1105,"low":1106,"close":1106,"change":1107,"percent_change":156,"volume":942,"transactions":9,"vwap":1106},"2026-03-23",27.23,27.14,0.2,{"date":1109,"open":261,"high":261,"low":1110,"close":1110,"change":1111,"percent_change":1112,"volume":871,"transactions":9,"vwap":1110},"2026-03-20",26.94,-0.88,-3.16,{"date":1114,"open":1115,"high":269,"low":1115,"close":269,"change":1116,"percent_change":1117,"volume":744,"transactions":9,"vwap":269},"2026-03-19",27.66,-0.315,-1.12,{"date":1119,"open":1030,"high":1030,"low":1120,"close":1121,"change":698,"percent_change":1122,"volume":942,"transactions":9,"vwap":1121},"2026-03-18",27.88,28.135,-0.92,{"date":1124,"open":1125,"high":1125,"low":1125,"close":1125,"change":855,"percent_change":1126,"volume":665,"transactions":9,"vwap":1125},"2026-03-17",28.395,0.55,{"date":1128,"open":1129,"high":1129,"low":1129,"close":1129,"change":124,"percent_change":1130,"volume":660,"transactions":9,"vwap":1129},"2026-03-16",28.24,1.44,{"date":1132,"open":1133,"high":1133,"low":289,"close":289,"change":1134,"percent_change":1135,"volume":737,"transactions":9,"vwap":289},"2026-03-13",28.014999,-0.191,-0.68,{"date":1137,"open":1138,"high":1138,"low":1139,"close":1139,"change":1140,"percent_change":1111,"volume":699,"transactions":9,"vwap":1139},"2026-03-12",28.11,28.031,-0.249,{"date":1142,"open":733,"high":733,"low":1030,"close":1030,"change":1143,"percent_change":1144,"volume":671,"transactions":9,"vwap":1030},"2026-03-11",-0.285,-1,{"date":1146,"open":1147,"high":1147,"low":1147,"close":1147,"change":1148,"percent_change":1020,"volume":660,"transactions":9,"vwap":1147},"2026-03-10",28.565,0.027,{"date":1150,"open":1151,"high":1151,"low":1151,"close":1151,"change":1152,"percent_change":432,"volume":665,"transactions":9,"vwap":1151},"2026-03-09",28.538,0.004,{"date":1154,"open":747,"high":1155,"low":747,"close":1155,"change":1156,"percent_change":1157,"volume":699,"transactions":9,"vwap":1155},"2026-03-06",28.534,-0.286,-0.99,{"date":1159,"open":866,"high":753,"low":866,"close":753,"change":1160,"percent_change":1161,"volume":783,"transactions":9,"vwap":753},"2026-03-05",-0.339,-1.16,{"date":1163,"open":1164,"high":1165,"low":1164,"close":1166,"change":1167,"percent_change":1042,"volume":1168,"transactions":9,"vwap":1166},"2026-03-04",28.895,29.209,29.159,0.069,6800,{"date":1170,"open":703,"high":688,"low":703,"close":774,"change":1171,"percent_change":1172,"volume":760,"transactions":9,"vwap":774},"2026-03-03",-0.42,-1.42,{"date":1174,"open":470,"high":1175,"low":1176,"close":1175,"change":1177,"percent_change":211,"volume":760,"transactions":9,"vwap":1175},"2026-03-02",29.51,29.32,-0.114,{"date":1179,"open":928,"high":558,"low":1180,"close":1180,"change":1181,"percent_change":975,"volume":878,"transactions":9,"vwap":1180},"2026-02-27",29.624,-0.013,{"date":1183,"open":601,"high":1184,"low":601,"close":1184,"change":1185,"percent_change":1126,"volume":671,"transactions":9,"vwap":1184},"2026-02-26",29.637,0.162,{"date":1187,"open":453,"high":1188,"low":1176,"close":1188,"change":1189,"percent_change":1190,"volume":171,"transactions":9,"vwap":1188},"2026-02-25",29.475,0.109,0.37,{"date":1192,"open":1193,"high":1194,"low":1176,"close":1194,"change":1195,"percent_change":109,"volume":678,"transactions":9,"vwap":1194},"2026-02-24",29.358,29.366,-0.004,{"date":1197,"open":1198,"high":1198,"low":916,"close":1198,"change":1199,"percent_change":623,"volume":744,"transactions":9,"vwap":1198},"2026-02-23",29.37,0.035,{"date":1201,"open":472,"high":472,"low":472,"close":472,"change":1202,"percent_change":1203,"volume":665,"transactions":9,"vwap":472},"2026-02-20",0.26,0.89,{"date":1205,"open":867,"high":997,"low":867,"close":1206,"change":1207,"percent_change":1208,"volume":744,"transactions":9,"vwap":1206},"2026-02-19",29.075001,-0.085,-0.29,{"date":1210,"open":1211,"high":1211,"low":763,"close":763,"change":1212,"percent_change":69,"volume":1213,"transactions":9,"vwap":763},"2026-02-18",29.58,-0.319,5800,{"date":1215,"open":1176,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-02-17",29.54,29.21,29.479,0.258,0.88,2200,{"date":1223,"open":641,"high":641,"low":641,"close":641,"change":1224,"percent_change":1225,"volume":660,"transactions":9,"vwap":641},"2026-02-13",0.194,0.67,{"date":1227,"open":1228,"high":1228,"low":1228,"close":1228,"change":1181,"percent_change":975,"volume":665,"transactions":9,"vwap":1228},"2026-02-12",29.027,{"date":1230,"open":780,"high":780,"low":780,"close":780,"change":1231,"percent_change":1202,"volume":665,"transactions":9,"vwap":780},"2026-02-11",0.074,{"date":1233,"open":695,"high":1234,"low":1235,"close":1235,"change":1236,"percent_change":1237,"volume":678,"transactions":9,"vwap":1235},"2026-02-10",29.07,28.966,0.376,1.32,{"date":1239,"open":1240,"high":1240,"low":1240,"close":1240,"change":1241,"percent_change":1242,"volume":665,"transactions":9,"vwap":1240},"2026-02-09",28.59,0.229,0.81,{"date":1244,"open":1245,"high":1246,"low":1245,"close":1247,"change":1248,"percent_change":1249,"volume":760,"transactions":9,"vwap":1247},"2026-02-06",28.22,28.4,28.361,0.321,1.14,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":414,"volume":819,"transactions":9,"vwap":1255},"2026-02-05",27.98,28.049999,27.978,28.040001,0.054,{"date":1258,"open":1259,"high":1259,"low":1259,"close":1259,"change":1260,"percent_change":1261,"volume":665,"transactions":9,"vwap":1259},"2026-02-04",27.986,0.311,1.12,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-02-03",27.6,27.72,27.54,27.675,0.176,0.64,12200,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1275,"change":1276,"percent_change":1277,"volume":783,"transactions":9,"vwap":1275},"2026-02-02",27.58,27.635,27.499,-0.203,-0.73,{"date":1279,"open":1264,"high":1265,"low":1280,"close":1281,"change":1282,"percent_change":698,"volume":750,"transactions":9,"vwap":1281},"2026-01-30",27.5,27.702,-0.072,{"date":1284,"open":1285,"high":1285,"low":259,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-01-29",27.8,27.774,0.409,1.49,15100,{"date":1291,"open":1292,"high":1292,"low":1293,"close":1293,"change":537,"percent_change":1294,"volume":699,"transactions":9,"vwap":1293},"2026-01-28",27.38,27.365,-0.65,{"date":1296,"open":1297,"high":1056,"low":1297,"close":1056,"change":1298,"percent_change":1190,"volume":699,"transactions":9,"vwap":1056},"2026-01-27",27.52,0.101,{"date":1300,"open":224,"high":1301,"low":224,"close":1301,"change":1302,"percent_change":1202,"volume":699,"transactions":9,"vwap":1301},"2026-01-26",27.444,0.071,{"date":1304,"open":1305,"high":1305,"low":1305,"close":1305,"change":1306,"percent_change":870,"volume":665,"transactions":9,"vwap":1305},"2026-01-23",27.373,0.084,{"date":1308,"open":1309,"high":1309,"low":1310,"close":1310,"change":1311,"percent_change":1312,"volume":671,"transactions":9,"vwap":1310},"2026-01-22",27.49,27.289,-0.092,-0.34,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1316,"change":474,"percent_change":474,"volume":942,"transactions":9,"vwap":1316},"2026-01-21",27.34,27.381,27.3,{"date":1319,"open":224,"high":224,"low":1320,"close":1316,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1316},"2026-01-20",27.26,-0.399,-1.44,8800,{"date":1325,"open":1326,"high":1326,"low":1326,"close":1326,"change":1327,"percent_change":811,"volume":665,"transactions":9,"vwap":1326},"2026-01-16",27.78,0.255,{"date":1329,"open":1055,"high":1330,"low":1055,"close":1330,"change":1331,"percent_change":1332,"volume":699,"transactions":9,"vwap":1330},"2026-01-15",27.525,0.139,0.51,{"date":1334,"open":1292,"high":1335,"low":1292,"close":1335,"change":1336,"percent_change":611,"volume":942,"transactions":9,"vwap":1335},"2026-01-14",27.386,0.121,{"date":1338,"open":1339,"high":1340,"low":1339,"close":1340,"change":918,"percent_change":104,"volume":699,"transactions":9,"vwap":1340},"2026-01-13",27.15,27.265,{"date":1342,"open":1343,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":948,"transactions":9,"vwap":1345},"2026-01-12",27.31,27.24,27.25,-0.009,-0.03,{"date":1349,"open":1317,"high":1317,"low":1105,"close":1350,"change":1351,"percent_change":825,"volume":1352,"transactions":9,"vwap":1350},"2026-01-09",27.259,0.063,10600,{"date":1354,"open":1355,"high":1355,"low":1355,"close":1355,"change":1356,"percent_change":1203,"volume":660,"transactions":9,"vwap":1355},"2026-01-08",27.196,0.241,{"date":1358,"open":1359,"high":1359,"low":1360,"close":1360,"change":1361,"percent_change":574,"volume":699,"transactions":9,"vwap":1360},"2026-01-07",27.02,26.955,0.028,{"date":1363,"open":1364,"high":1365,"low":1364,"close":1366,"change":1367,"percent_change":1368,"volume":737,"transactions":9,"vwap":1366},"2026-01-06",26.73,26.96,26.927,0.153,0.57,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1372,"change":1374,"percent_change":623,"volume":171,"transactions":9,"vwap":1372},"2026-01-05",26.58,26.774,26.57,0.033,{"date":1376,"open":184,"high":1377,"low":1378,"close":1378,"change":1199,"percent_change":610,"volume":744,"transactions":9,"vwap":1378},"2026-01-02",26.81,26.741,{"date":1380,"open":1381,"high":1382,"low":1381,"close":1383,"change":905,"percent_change":465,"volume":760,"transactions":9,"vwap":1383},"2025-12-31",26.65,26.759,26.706,{"date":1385,"open":1386,"high":1387,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":699,"transactions":9,"vwap":1387},"2025-12-30",26.83,26.859,0.029,0.11,{"date":1391,"open":1386,"high":1386,"low":1386,"close":1386,"change":1392,"percent_change":529,"volume":665,"transactions":9,"vwap":1386},"2025-12-29",0.055,{"date":1394,"open":1395,"high":1395,"low":1395,"close":1395,"change":1396,"percent_change":474,"volume":665,"transactions":9,"vwap":1395},"2025-12-26",26.775,0.001,{"date":1398,"open":1372,"high":1372,"low":1372,"close":1372,"change":1399,"percent_change":134,"volume":665,"transactions":9,"vwap":1372},"2025-12-24",0.175,{"date":1401,"open":1402,"high":1403,"low":1371,"close":1403,"change":1404,"percent_change":1405,"volume":804,"transactions":9,"vwap":1403},"2025-12-23",26.585,26.599,0.041,0.15,{"date":1407,"open":1408,"high":1408,"low":1408,"close":1408,"change":1409,"percent_change":639,"volume":665,"transactions":9,"vwap":1408},"2025-12-22",26.558,0.043,{"date":1411,"open":1078,"high":1078,"low":1412,"close":1412,"change":1413,"percent_change":1414,"volume":760,"transactions":9,"vwap":1412},"2025-12-19",26.515,-0.037,-0.14,{"date":1416,"open":1417,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":245,"volume":1032,"transactions":9,"vwap":1419},"2025-12-18",26.6,26.549,26.552,0.022,{"date":1422,"open":1423,"high":1423,"low":1423,"close":1423,"change":1148,"percent_change":574,"volume":665,"transactions":9,"vwap":1423},"2025-12-17",26.53,{"date":1425,"open":1426,"high":1426,"low":23,"close":23,"change":1427,"percent_change":1428,"volume":699,"transactions":9,"vwap":23},"2025-12-16",26.64,-0.822,-3.01,{"date":1430,"open":1315,"high":1315,"low":1431,"close":1432,"change":1405,"percent_change":1126,"volume":760,"transactions":9,"vwap":1432},"2025-12-15",27.28,27.325,{"date":1434,"open":1355,"high":1355,"low":1435,"close":1435,"change":218,"percent_change":1389,"volume":948,"transactions":9,"vwap":1435},"2025-12-12",27.175,{"date":1437,"open":1438,"high":1438,"low":1438,"close":1438,"change":1389,"percent_change":1439,"volume":665,"transactions":9,"vwap":1438},"2025-12-11",27.145,0.41,{"date":1441,"open":1442,"high":1443,"low":1442,"close":1443,"change":803,"percent_change":273,"volume":660,"transactions":9,"vwap":1443},"2025-12-10",26.89,27.035,{"date":1445,"open":1446,"high":1446,"low":1447,"close":1447,"change":884,"percent_change":840,"volume":920,"transactions":9,"vwap":1447},"2025-12-09",27.09,26.895,{"date":1449,"open":1446,"high":1446,"low":1450,"close":1450,"change":1451,"percent_change":1277,"volume":671,"transactions":9,"vwap":1450},"2025-12-08",27.025,-0.198,{"date":1453,"open":1454,"high":1454,"low":1454,"close":1454,"change":1455,"percent_change":343,"volume":665,"transactions":9,"vwap":1454},"2025-12-05",27.223,-0.073,{"date":1457,"open":1458,"high":1458,"low":1459,"close":1459,"change":1460,"percent_change":301,"volume":678,"transactions":9,"vwap":1459},"2025-12-04",27.4,27.296,-0.128,{"date":1462,"open":1463,"high":1464,"low":1463,"close":1464,"change":1148,"percent_change":574,"volume":744,"transactions":9,"vwap":1464},"2025-12-03",27.36,27.424,{"date":1466,"open":1292,"high":1050,"low":1292,"close":1467,"change":1468,"percent_change":616,"volume":804,"transactions":9,"vwap":1467},"2025-12-02",27.397,-0.033,{"date":1470,"open":208,"high":208,"low":208,"close":208,"change":1471,"percent_change":1472,"volume":665,"transactions":9,"vwap":208},"2025-12-01",-0.245,-0.89,{"date":1474,"open":1267,"high":1267,"low":1267,"close":1267,"change":1052,"percent_change":676,"volume":665,"transactions":9,"vwap":1267},"2025-11-28",{"date":1476,"open":1115,"high":1477,"low":1478,"close":1478,"change":777,"percent_change":1479,"volume":948,"transactions":9,"vwap":1478},"2025-11-26",27.71,27.613,0.61,{"date":1481,"open":1431,"high":1482,"low":1431,"close":1483,"change":1068,"percent_change":42,"volume":948,"transactions":9,"vwap":1483},"2025-11-25",27.53,27.446,{"date":1485,"open":1486,"high":1435,"low":1486,"close":1435,"change":104,"percent_change":676,"volume":920,"transactions":9,"vwap":1435},"2025-11-24",27.13,{"date":1488,"open":1489,"high":1489,"low":1100,"close":1100,"change":1490,"percent_change":1491,"volume":920,"transactions":9,"vwap":1100},"2025-11-21",27.12,0.349,1.3,{"date":1493,"open":1494,"high":1494,"low":1494,"close":1494,"change":1495,"percent_change":282,"volume":660,"transactions":9,"vwap":1494},"2025-11-20",26.766,-0.188,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1499,"change":1500,"percent_change":906,"volume":699,"transactions":9,"vwap":1499},"2025-11-19",26.941,26.954,-0.141,{"date":1502,"open":1503,"high":1504,"low":1503,"close":1504,"change":1505,"percent_change":104,"volume":699,"transactions":9,"vwap":1504},"2025-11-18",26.98,27.094999,0.017,{"date":1507,"open":1508,"high":1508,"low":1509,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2025-11-17",27.207,27.077999,-0.152,-0.56,4100,{"date":1514,"open":1489,"high":1515,"low":1516,"close":1105,"change":20,"percent_change":1405,"volume":1517,"transactions":9,"vwap":1105},"2025-11-14",27.257,27.08,4500,{"date":1519,"open":1520,"high":1520,"low":1521,"close":1522,"change":292,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2025-11-13",27.322,27.18,27.19,-1.2,5400,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1297,"change":1530,"percent_change":1208,"volume":1531,"transactions":9,"vwap":1297},"2025-11-12",27.55,27.74,27.48,-0.08,4200,{"date":1533,"open":208,"high":1534,"low":208,"close":1264,"change":1535,"percent_change":63,"volume":767,"transactions":9,"vwap":1264},"2025-11-11",27.61,0.246,{"date":1537,"open":1105,"high":1538,"low":1105,"close":1538,"change":1101,"percent_change":1102,"volume":760,"transactions":9,"vwap":1538},"2025-11-10",27.354,{"date":1540,"open":1541,"high":1541,"low":1541,"close":1541,"change":1542,"percent_change":1543,"volume":660,"transactions":9,"vwap":1541},"2025-11-07",27.379,0.281,1.04,{"date":1545,"open":1546,"high":1546,"low":1547,"close":1547,"change":1548,"percent_change":20,"volume":885,"transactions":9,"vwap":1547},"2025-11-06",27.21,27.098,0.011,{"date":1550,"open":1551,"high":1551,"low":1551,"close":1551,"change":1052,"percent_change":825,"volume":660,"transactions":9,"vwap":1551},"2025-11-05",27.087,{"date":1553,"open":1554,"high":1450,"low":1554,"close":1450,"change":1555,"percent_change":1058,"volume":783,"transactions":9,"vwap":1450},"2025-11-04",27.021,0.005,{"date":1557,"open":1558,"high":1099,"low":1559,"close":1359,"change":1560,"percent_change":818,"volume":942,"transactions":9,"vwap":1359},"2025-11-03",26.879,26.87,-0.069,{"date":1562,"open":1099,"high":1563,"low":1099,"close":1563,"change":1564,"percent_change":602,"volume":671,"transactions":9,"vwap":1563},"2025-10-31",27.089001,-0.041,{"date":1566,"open":1339,"high":1339,"low":1486,"close":1486,"change":1567,"percent_change":639,"volume":760,"transactions":9,"vwap":1486},"2025-10-30",0.044,{"date":1569,"open":1570,"high":1570,"low":1503,"close":1571,"change":1572,"percent_change":1573,"volume":851,"transactions":9,"vwap":1571},"2025-10-29",27.355,27.086,-0.536,-1.94,{"date":1575,"open":259,"high":259,"low":1273,"close":1576,"change":965,"percent_change":1577,"volume":744,"transactions":9,"vwap":1576},"2025-10-28",27.622,-1.17,{"date":1579,"open":1580,"high":1580,"low":1581,"close":1581,"change":20,"percent_change":803,"volume":699,"transactions":9,"vwap":1581},"2025-10-27",27.96,27.95,{"date":1583,"open":265,"high":265,"low":1584,"close":1584,"change":1505,"percent_change":104,"volume":699,"transactions":9,"vwap":1584},"2025-10-24",27.91,{"date":1586,"open":1587,"high":1587,"low":1588,"close":1588,"change":1589,"percent_change":1590,"volume":665,"transactions":9,"vwap":1588},"2025-10-23",27.94,27.893,0.051,0.18,{"date":1592,"open":1593,"high":1593,"low":1593,"close":1593,"change":803,"percent_change":1332,"volume":665,"transactions":9,"vwap":1593},"2025-10-22",27.842,{"date":1595,"open":1281,"high":1281,"low":1281,"close":1281,"change":697,"percent_change":343,"volume":665,"transactions":9,"vwap":1281},"2025-10-21",{"date":1597,"open":1115,"high":1598,"low":1115,"close":1598,"change":777,"percent_change":743,"volume":1086,"transactions":9,"vwap":1598},"2025-10-20",27.777,{"date":1600,"open":1601,"high":1534,"low":1601,"close":1534,"change":1602,"percent_change":1225,"volume":699,"transactions":9,"vwap":1534},"2025-10-17",27.485,0.185,{"date":1604,"open":1605,"high":1605,"low":1605,"close":1605,"change":1606,"percent_change":803,"volume":699,"transactions":9,"vwap":1605},"2025-10-16",27.425,0.038,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":760,"transactions":9,"vwap":1612},"2025-10-15",27.39,27.41,27.37,27.387,0.214,0.79,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1618,"change":1620,"percent_change":1220,"volume":744,"transactions":9,"vwap":1618},"2025-10-14",27.065001,27.173,27.059999,0.238,{"date":1622,"open":1110,"high":1110,"low":1089,"close":1623,"change":1241,"percent_change":1624,"volume":760,"transactions":9,"vwap":1623},"2025-10-13",26.935,0.86,{"date":1626,"open":1383,"high":1383,"low":1383,"close":1383,"change":1627,"percent_change":1628,"volume":665,"transactions":9,"vwap":1383},"2025-10-10",-0.264,-0.98,{"date":1630,"open":1489,"high":1489,"low":1631,"close":1631,"change":1632,"percent_change":1633,"volume":948,"transactions":9,"vwap":1631},"2025-10-09",26.97,-0.187,-0.69,{"date":1635,"open":1345,"high":1345,"low":1636,"close":1636,"change":1637,"percent_change":1638,"volume":948,"transactions":9,"vwap":1636},"2025-10-08",27.157,-0.171,-0.63,{"date":1640,"open":1641,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1638,"volume":660,"transactions":9,"vwap":1643},"2025-10-07",27.42,27.32,27.328,-0.172,{"date":1646,"open":1273,"high":1273,"low":1280,"close":1280,"change":901,"percent_change":370,"volume":783,"transactions":9,"vwap":1280},"2025-10-06",{"date":1648,"open":1649,"high":1650,"low":1273,"close":1534,"change":1651,"percent_change":273,"volume":878,"transactions":9,"vwap":1534},"2025-10-03",27.627,27.698,0.143,{"date":1653,"open":1055,"high":1297,"low":1654,"close":1654,"change":1655,"percent_change":603,"volume":678,"transactions":9,"vwap":1654},"2025-10-02",27.467,-0.137,{"date":1657,"open":1658,"high":1658,"low":1658,"close":1658,"change":1256,"percent_change":1107,"volume":665,"transactions":9,"vwap":1658},"2025-10-01",27.604,{"date":1660,"open":1641,"high":1527,"low":1463,"close":1527,"change":1661,"percent_change":1662,"volume":678,"transactions":9,"vwap":1527},"2025-09-30",0.179,0.65,{"date":1664,"open":1611,"high":1665,"low":1611,"close":1665,"change":1388,"percent_change":1389,"volume":699,"transactions":9,"vwap":1665},"2025-09-29",27.371,{"date":1667,"open":1668,"high":1458,"low":1668,"close":1669,"change":1219,"percent_change":1670,"volume":706,"transactions":9,"vwap":1669},"2025-09-26",27.231,27.342,0.95,{"date":1672,"open":1345,"high":1345,"low":1673,"close":1673,"change":537,"percent_change":398,"volume":783,"transactions":9,"vwap":1673},"2025-09-25",27.084,{"date":1675,"open":1062,"high":1062,"low":1676,"close":1676,"change":1677,"percent_change":552,"volume":660,"transactions":9,"vwap":1676},"2025-09-24",27.264,-0.176,{"date":1679,"open":1680,"high":224,"low":1609,"close":224,"change":1298,"percent_change":1190,"volume":783,"transactions":9,"vwap":224},"2025-09-23",27.395,{"date":1682,"open":1683,"high":1683,"low":1683,"close":1683,"change":1684,"percent_change":109,"volume":660,"transactions":9,"vwap":1683},"2025-09-22",27.339,-0.003,{"date":1686,"open":1669,"high":1669,"low":1669,"close":1669,"change":1687,"percent_change":406,"volume":660,"transactions":9,"vwap":1669},"2025-09-19",-0.136,{"date":1689,"open":1611,"high":1273,"low":1611,"close":1690,"change":20,"percent_change":1405,"volume":878,"transactions":9,"vwap":1690},"2025-09-18",27.478,{"date":1692,"open":1693,"high":1693,"low":1693,"close":1693,"change":901,"percent_change":370,"volume":665,"transactions":9,"vwap":1693},"2025-09-17",27.438,{"date":1695,"open":1534,"high":1534,"low":1696,"close":1696,"change":1697,"percent_change":1698,"volume":660,"transactions":9,"vwap":1696},"2025-09-16",27.548,-0.162,-0.58,{"date":1700,"open":1701,"high":1701,"low":233,"close":1477,"change":1702,"percent_change":432,"volume":1703,"transactions":9,"vwap":1477},"2025-09-15",27.81,0.002,1400,{"date":1705,"open":1706,"high":269,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2025-09-12",27.605,27.708,-0.018,-0.06,15500,{"date":1712,"open":1529,"high":1713,"low":1529,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2025-09-11",27.75,27.726,0.423,1.55,77600,{"date":1719,"open":1720,"high":1721,"low":1720,"close":1721,"change":1722,"percent_change":1347,"volume":699,"transactions":9,"vwap":1721},"2025-09-10",27.285,27.303,-0.008,{"date":1724,"open":1725,"high":1726,"low":1725,"close":1726,"change":1727,"percent_change":863,"volume":948,"transactions":9,"vwap":1726},"2025-09-09",27.305,27.311,-0.059,{"date":1729,"open":1730,"high":1611,"low":1730,"close":1611,"change":1731,"percent_change":119,"volume":671,"transactions":9,"vwap":1611},"2025-09-08",27.249,0.068,{"date":1733,"open":1734,"high":1734,"low":1734,"close":1734,"change":1735,"percent_change":1736,"volume":665,"transactions":9,"vwap":1734},"2025-09-05",27.302,0.279,1.03,{"date":1738,"open":1365,"high":1739,"low":1365,"close":1739,"change":728,"percent_change":1368,"volume":783,"transactions":9,"vwap":1739},"2025-09-04",27.023001,{"date":1741,"open":1742,"high":1743,"low":1742,"close":1743,"change":1731,"percent_change":119,"volume":804,"transactions":9,"vwap":1743},"2025-09-03",26.61,26.869,{"date":1745,"open":1365,"high":1365,"low":1746,"close":1746,"change":1747,"percent_change":1748,"volume":897,"transactions":9,"vwap":1746},"2025-09-02",26.801,-0.469,-1.72,{"date":1750,"open":1062,"high":1062,"low":1062,"close":1062,"change":1751,"percent_change":575,"volume":665,"transactions":9,"vwap":1062},"2025-08-29",0.089,{"date":1753,"open":1095,"high":1754,"low":1095,"close":1754,"change":883,"percent_change":1414,"volume":932,"transactions":9,"vwap":1754},"2025-08-28",27.181,{"date":1756,"open":1757,"high":1757,"low":1757,"close":1757,"change":1758,"percent_change":722,"volume":665,"transactions":9,"vwap":1757},"2025-08-27",27.219,0.189,{"date":1760,"open":1673,"high":1673,"low":1359,"close":1099,"change":1761,"percent_change":1347,"volume":1762,"transactions":9,"vwap":1099},"2025-08-26",-0.007,8200,{"date":1764,"open":1765,"high":1765,"low":1765,"close":1765,"change":1766,"percent_change":552,"volume":671,"transactions":9,"vwap":1765},"2025-08-25",27.037001,-0.175,{"date":1768,"open":1769,"high":1769,"low":1769,"close":1769,"change":1770,"percent_change":1771,"volume":665,"transactions":9,"vwap":1769},"2025-08-22",27.212,0.393,1.47,{"date":1773,"open":1774,"high":1559,"low":1774,"close":1775,"change":1776,"percent_change":406,"volume":678,"transactions":9,"vwap":1775},"2025-08-21",26.77,26.819,-0.131,{"date":1778,"open":1779,"high":1779,"low":1779,"close":1779,"change":1780,"percent_change":1781,"volume":665,"transactions":9,"vwap":1779},"2025-08-20",26.95,0.129,0.48,{"date":1783,"open":1784,"high":1784,"low":1076,"close":1785,"change":1786,"percent_change":1787,"volume":678,"transactions":9,"vwap":1785},"2025-08-19",26.86,26.821,0.339,1.28,{"date":1789,"open":1423,"high":1423,"low":1790,"close":1790,"change":1791,"percent_change":1511,"volume":671,"transactions":9,"vwap":1790},"2025-08-18",26.482,-0.148,{"date":1793,"open":1794,"high":1795,"low":1794,"close":1796,"change":1797,"percent_change":676,"volume":699,"transactions":9,"vwap":1796},"2025-08-15",26.587,26.643,26.63,0.059,{"date":1799,"open":1800,"high":1800,"low":1800,"close":1800,"change":1801,"percent_change":1802,"volume":671,"transactions":9,"vwap":1800},"2025-08-14",26.571,-0.158,-0.59,{"date":1804,"open":1805,"high":1805,"low":1805,"close":1805,"change":1806,"percent_change":1807,"volume":660,"transactions":9,"vwap":1805},"2025-08-13",26.729,0.212,0.8,{"date":1809,"open":1810,"high":1810,"low":1811,"close":1811,"change":1812,"percent_change":743,"volume":660,"transactions":9,"vwap":1811},"2025-08-12",26.52,26.517,0.157,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1817,"change":1818,"percent_change":1819,"volume":897,"transactions":9,"vwap":1817},"2025-08-11",26.43,26.488,26.36,-0.119,-0.45,{"date":1821,"open":1822,"high":1822,"low":1822,"close":1822,"change":1823,"percent_change":560,"volume":665,"transactions":9,"vwap":1822},"2025-08-08",26.479,-0.084,{"date":1825,"open":1826,"high":1827,"low":1815,"close":1827,"change":1828,"percent_change":149,"volume":744,"transactions":9,"vwap":1827},"2025-08-07",26.481,26.563,0.093,{"date":1830,"open":1831,"high":1831,"low":1831,"close":1831,"change":361,"percent_change":1530,"volume":665,"transactions":9,"vwap":1831},"2025-08-06",26.47,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1835,"change":639,"percent_change":1479,"volume":678,"transactions":9,"vwap":1835},"2025-08-05",26.439,26.49,26.39,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1840,"change":1241,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1840},"2025-08-04",26.08,26.33,{"date":1842,"open":1843,"high":1843,"low":1843,"close":1843,"change":1388,"percent_change":1389,"volume":665,"transactions":9,"vwap":1843},"2025-08-01",26.101,{"date":1845,"open":1846,"high":1846,"low":1846,"close":1846,"change":1847,"percent_change":1848,"volume":665,"transactions":9,"vwap":1846},"2025-07-31",26.072001,-0.338,-1.28,{"date":1850,"open":1851,"high":1851,"low":1851,"close":1851,"change":1852,"percent_change":1853,"volume":665,"transactions":9,"vwap":1851},"2025-07-30",26.41,-0.308,-1.15,{"date":1855,"open":1856,"high":1856,"low":1856,"close":1856,"change":1857,"percent_change":716,"volume":665,"transactions":9,"vwap":1856},"2025-07-29",26.718,0.328,{"date":1859,"open":1831,"high":1831,"low":1836,"close":1836,"change":1860,"percent_change":1861,"volume":1531,"transactions":9,"vwap":1836},"2025-07-28",-0.36,-1.35,{"date":1863,"open":1864,"high":1864,"low":1864,"close":1864,"change":1865,"percent_change":817,"volume":665,"transactions":9,"vwap":1864},"2025-07-25",26.75,-0.019,{"date":1867,"open":1868,"high":1868,"low":1869,"close":1869,"change":863,"percent_change":1870,"volume":171,"transactions":9,"vwap":1869},"2025-07-24",26.877,26.769,-0.82,{"date":1872,"open":1873,"high":1873,"low":1873,"close":1873,"change":1874,"percent_change":639,"volume":671,"transactions":9,"vwap":1873},"2025-07-23",26.989,0.042,{"date":1876,"open":1364,"high":1877,"low":1364,"close":1877,"change":1878,"percent_change":1879,"volume":671,"transactions":9,"vwap":1877},"2025-07-22",26.947,0.377,1.42,{"date":1881,"open":1373,"high":1373,"low":1373,"close":1373,"change":1882,"percent_change":1225,"volume":1883,"transactions":9,"vwap":1373},"2025-07-21",0.178,10100,{"date":1885,"open":1886,"high":1886,"low":1887,"close":1888,"change":361,"percent_change":1530,"volume":804,"transactions":9,"vwap":1888},"2025-07-18",26.46,26.32,26.392,{"date":1890,"open":1891,"high":1891,"low":1891,"close":1891,"change":1892,"percent_change":901,"volume":665,"transactions":9,"vwap":1891},"2025-07-17",26.412,-0.028,{"date":1894,"open":1851,"high":1895,"low":1896,"close":1895,"change":1897,"percent_change":1368,"volume":948,"transactions":9,"vwap":1895},"2025-07-16",26.44,26.34,0.149,{"date":1899,"open":1900,"high":1900,"low":1900,"close":1900,"change":1901,"percent_change":1902,"volume":665,"transactions":9,"vwap":1900},"2025-07-15",26.291,-0.343,-1.29,{"date":1904,"open":1905,"high":1905,"low":1905,"close":1905,"change":1906,"percent_change":1225,"volume":665,"transactions":9,"vwap":1905},"2025-07-14",26.634,0.177,{"date":1908,"open":1909,"high":1909,"low":1909,"close":1909,"change":1910,"percent_change":818,"volume":665,"transactions":9,"vwap":1909},"2025-07-11",26.457,-0.067,{"date":1912,"open":1831,"high":1913,"low":1831,"close":1913,"change":1298,"percent_change":144,"volume":942,"transactions":9,"vwap":1913},"2025-07-10",26.524,{"date":1915,"open":1895,"high":1895,"low":1851,"close":1916,"change":1347,"percent_change":901,"volume":783,"transactions":9,"vwap":1916},"2025-07-09",26.423,{"date":1918,"open":1919,"high":1919,"low":1920,"close":1921,"change":1564,"percent_change":602,"volume":783,"transactions":9,"vwap":1921},"2025-07-08",26.456,26.42,26.453,{"date":1923,"open":1924,"high":1924,"low":1886,"close":1925,"change":1847,"percent_change":1926,"volume":1289,"transactions":9,"vwap":1925},"2025-07-07",26.5,26.494,-1.26,{"date":1928,"open":1929,"high":1929,"low":1929,"close":1929,"change":19,"percent_change":20,"volume":665,"transactions":9,"vwap":1929},"2025-07-03",26.832,{"date":1931,"open":1377,"high":185,"low":1377,"close":1932,"change":1933,"percent_change":139,"volume":948,"transactions":9,"vwap":1932},"2025-07-02",26.82,0.086,{"date":1935,"open":1936,"high":1936,"low":1936,"close":1936,"change":1937,"percent_change":1781,"volume":665,"transactions":9,"vwap":1936},"2025-07-01",26.734,0.127,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1941,"change":1943,"percent_change":736,"volume":932,"transactions":9,"vwap":1941},"2025-06-30",26.373,26.607,26.3,0.122,{"date":1945,"open":1946,"high":1946,"low":1947,"close":1947,"change":1199,"percent_change":610,"volume":660,"transactions":9,"vwap":1947},"2025-06-27",26.538,26.485,{"date":1949,"open":1950,"high":1950,"low":1950,"close":1950,"change":1298,"percent_change":144,"volume":671,"transactions":9,"vwap":1950},"2025-06-26",26.45,{"date":1952,"open":1953,"high":1953,"low":1954,"close":1954,"change":1955,"percent_change":1956,"volume":665,"transactions":9,"vwap":1954},"2025-06-25",26.38,26.349,-0.455,-1.7,{"date":1958,"open":1959,"high":1959,"low":1959,"close":1959,"change":918,"percent_change":104,"volume":665,"transactions":9,"vwap":1959},"2025-06-24",26.804,{"date":1961,"open":1962,"high":1962,"low":1962,"close":1962,"change":1963,"percent_change":1220,"volume":665,"transactions":9,"vwap":1962},"2025-06-23",26.789,0.234,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1968,"change":1152,"percent_change":1058,"volume":1969,"transactions":9,"vwap":1968},"2025-06-20",26.618,26.677,26.555,3100,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1974,"change":1975,"percent_change":1976,"volume":851,"transactions":9,"vwap":1974},"2025-06-18",26.59,26.69,26.551,0.188,0.71,{"date":1978,"open":1979,"high":1979,"low":1979,"close":1979,"change":1980,"percent_change":1981,"volume":665,"transactions":9,"vwap":1979},"2025-06-17",26.363,-0.027,-0.1,{"date":1983,"open":1984,"high":1984,"low":1985,"close":1836,"change":1986,"percent_change":263,"volume":1086,"transactions":9,"vwap":1836},"2025-06-16",26.48,26.385,-0.291,{"date":1988,"open":1796,"high":1989,"low":1796,"close":1989,"change":1990,"percent_change":947,"volume":812,"transactions":9,"vwap":1989},"2025-06-13",26.681,-0.219,{"date":1992,"open":1993,"high":1993,"low":1993,"close":1993,"change":1994,"percent_change":494,"volume":665,"transactions":9,"vwap":1993},"2025-06-12",26.9,-0.205,{"date":1996,"open":1997,"high":1998,"low":1997,"close":1999,"change":2000,"percent_change":1479,"volume":1703,"transactions":9,"vwap":1999},"2025-06-11",27.0060005,27.11,27.105,0.165,{"date":2002,"open":1110,"high":1110,"low":1110,"close":1110,"change":676,"percent_change":985,"volume":660,"transactions":9,"vwap":1110},"2025-06-10",{"date":2004,"open":1082,"high":1082,"low":2005,"close":2005,"change":2006,"percent_change":432,"volume":660,"transactions":9,"vwap":2005},"2025-06-09",26.72,0.003,{"date":2008,"open":2009,"high":1864,"low":2009,"close":2010,"change":2011,"percent_change":722,"volume":942,"transactions":9,"vwap":2010},"2025-06-06",26.71,26.717,0.186,{"date":2013,"open":2014,"high":1381,"low":2015,"close":2015,"change":1102,"percent_change":1312,"volume":737,"transactions":9,"vwap":2015},"2025-06-05",26.55,26.531,{"date":2017,"open":1831,"high":2018,"low":1831,"close":2019,"change":869,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-06-04",26.7,26.621,0.34,7800,{"date":2023,"open":1810,"high":1423,"low":1810,"close":1423,"change":456,"percent_change":552,"volume":660,"transactions":9,"vwap":1423},"2025-06-03",{"date":2025,"open":2026,"high":2018,"low":2026,"close":2018,"change":2027,"percent_change":1781,"volume":744,"transactions":9,"vwap":2018},"2025-06-02",26.525,0.128,{"date":2029,"open":1078,"high":2030,"low":1078,"close":2030,"change":2031,"percent_change":825,"volume":671,"transactions":9,"vwap":2030},"2025-05-30",26.572,0.061,{"date":2033,"open":1810,"high":1810,"low":1920,"close":2034,"change":2035,"percent_change":2036,"volume":783,"transactions":9,"vwap":2034},"2025-05-29",26.511,0.218,0.83,{"date":2038,"open":2039,"high":2039,"low":2039,"close":2039,"change":2040,"percent_change":1102,"volume":660,"transactions":9,"vwap":2039},"2025-05-28",26.293,-0.024,{"date":2042,"open":2043,"high":2044,"low":2043,"close":2044,"change":2045,"percent_change":1491,"volume":744,"transactions":9,"vwap":2044},"2025-05-27",26.19,26.317,0.337,{"date":2047,"open":2048,"high":2049,"low":2048,"close":2050,"change":574,"percent_change":2051,"volume":744,"transactions":9,"vwap":2050},"2025-05-23",25.97,25.99,25.98,0.39,{"date":2053,"open":238,"high":238,"low":2054,"close":2054,"change":2055,"percent_change":884,"volume":699,"transactions":9,"vwap":2054},"2025-05-22",25.88,-0.034,{"date":2057,"open":2058,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":760,"transactions":9,"vwap":2060},"2025-05-21",25.92,25.912,25.914,-0.502,-1.9,{"date":2064,"open":2065,"high":2065,"low":2065,"close":2065,"change":2066,"percent_change":1294,"volume":665,"transactions":9,"vwap":2065},"2025-05-20",26.416,-0.174,{"date":2068,"open":2069,"high":2070,"low":2071,"close":1972,"change":2000,"percent_change":2072,"volume":920,"transactions":9,"vwap":1972},"2025-05-19",26.56,26.66,26.505,0.62,{"date":2074,"open":2075,"high":2075,"low":2075,"close":2075,"change":2076,"percent_change":1261,"volume":665,"transactions":9,"vwap":2075},"2025-05-16",26.425,0.293,{"date":2078,"open":1839,"high":2079,"low":1839,"close":2079,"change":2080,"percent_change":2081,"volume":660,"transactions":9,"vwap":2079},"2025-05-15",26.132,0.356,1.38,{"date":2083,"open":2084,"high":2084,"low":2085,"close":2085,"change":2086,"percent_change":992,"volume":678,"transactions":9,"vwap":2085},"2025-05-14",25.84,25.776,-0.194,{"date":2088,"open":2089,"high":2089,"low":2048,"close":2048,"change":2090,"percent_change":2091,"volume":660,"transactions":9,"vwap":2048},"2025-05-13",26.0049992,-0.323,-1.23,{"date":2093,"open":2094,"high":2039,"low":2094,"close":2039,"change":869,"percent_change":149,"volume":699,"transactions":9,"vwap":2039},"2025-05-12",26.26,{"date":2096,"open":2097,"high":2097,"low":2097,"close":2097,"change":2098,"percent_change":273,"volume":665,"transactions":9,"vwap":2097},"2025-05-09",26.202,0.135,{"date":2100,"open":2101,"high":2043,"low":2101,"close":2102,"change":2103,"percent_change":1802,"volume":2104,"transactions":9,"vwap":2102},"2025-05-08",26.02,26.066999,-0.154,3500,{"date":2106,"open":2107,"high":2107,"low":2107,"close":2107,"change":1006,"percent_change":1007,"volume":660,"transactions":9,"vwap":2107},"2025-05-07",26.221,{"date":2109,"open":2110,"high":2110,"low":2110,"close":2110,"change":2111,"percent_change":227,"volume":665,"transactions":9,"vwap":2110},"2025-05-06",26.235,-0.063,{"date":2113,"open":1896,"high":1950,"low":2114,"close":2114,"change":361,"percent_change":1530,"volume":760,"transactions":9,"vwap":2114},"2025-05-05",26.298,{"date":2116,"open":2117,"high":2118,"low":2117,"close":2118,"change":2119,"percent_change":1237,"volume":660,"transactions":9,"vwap":2118},"2025-05-02",26.21,26.318,0.344,{"date":2121,"open":2122,"high":2122,"low":2122,"close":2122,"change":2123,"percent_change":2124,"volume":665,"transactions":9,"vwap":2122},"2025-05-01",25.974,0.072,0.28,{"date":2126,"open":2127,"high":2127,"low":2127,"close":2127,"change":728,"percent_change":743,"volume":665,"transactions":9,"vwap":2127},"2025-04-30",25.902,{"date":2129,"open":2130,"high":2130,"low":2131,"close":2131,"change":2132,"percent_change":818,"volume":665,"transactions":9,"vwap":2131},"2025-04-29",25.851,25.748,-0.064,{"date":2134,"open":2135,"high":2136,"low":2135,"close":2136,"change":1185,"percent_change":2137,"volume":665,"transactions":9,"vwap":2136},"2025-04-28",25.56,25.812,0.63,{"date":2139,"open":2140,"high":2140,"low":2140,"close":2140,"change":2141,"percent_change":2142,"volume":665,"transactions":9,"vwap":2140},"2025-04-25",25.65,-0.042,-0.16,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":878,"transactions":9,"vwap":2148},"2025-04-24",25.69,25.82,25.63,25.692,0.252,0.99,{"date":2152,"open":173,"high":173,"low":173,"close":173,"change":2153,"percent_change":406,"volume":665,"transactions":9,"vwap":173},"2025-04-23",-0.126,{"date":177,"open":2155,"high":2156,"low":2155,"close":2157,"change":1933,"percent_change":2020,"volume":2158,"transactions":9,"vwap":2157},25.48,25.66,25.566,12900]