[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FFOX":3,"homepage-market-summary":29,"stock-historical-FFOX":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FFOX","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},"FundX Future Fund Opportunities ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.7167,0.4944,"Irregular",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},28.8,28.7338,28.8499,28.4257,0.3743,1.32,16286.068716,31.295,25.44,20044.40322782,57.4,331,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":28,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":179},1000,{"period_high":24,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},24.745,29873,9887981.806955,14.07,"2025-06-10",[180,183,192,202,211,221,231,241,249,259,270,281,289,298,307,316,325,335,344,354,361,371,380,389,399,407,417,425,433,441,452,461,470,478,486,496,504,513,522,531,541,551,560,568,577,587,597,606,615,622,633,642,652,660,668,675,685,695,703,712,719,725,734,742,750,758,765,771,777,784,792,799,805,812,818,822,827,832,838,846,854,862,868,876,881,887,893,899,906,913,917,921,926,933,941,948,956,963,970,977,984,990,995,1000,1007,1014,1021,1026,1033,1040,1045,1052,1058,1063,1067,1073,1078,1084,1089,1094,1098,1103,1109,1116,1124,1131,1138,1146,1152,1161,1168,1176,1184,1192,1198,1205,1213,1219,1222,1227,1233,1238,1246,1255,1259,1264,1270,1277,1283,1288,1292,1297,1300,1305,1309,1313,1319,1326,1330,1335,1338,1343,1349,1351,1355,1362,1368,1371,1376,1381,1386,1392,1398,1402,1407,1411,1415,1419,1426,1431,1435,1439,1442,1446,1451,1454,1457,1461,1467,1475,1482,1487,1491,1496,1504,1507,1511,1516,1523,1529,1535,1539,1541,1544,1549,1551,1554,1558,1560,1564,1569,1575,1580,1582,1585,1592,1598,1603,1608,1612,1620,1624,1630,1636,1640,1645,1650,1653,1658,1661,1665,1671,1674,1678,1684,1688,1691,1696,1702,1706,1712,1717,1720,1723,1726,1733,1741,1747,1752,1755,1758,1763,1769,1773,1779,1784,1788,1791,1795,1800,1805,1812,1815,1819,1821,1824,1830,1834,1838,1841,1844,1847,1852,1855,1858,1861,1864,1867,1871,1875,1883,1889,1894,1898,1903,1908,1913,1918,1923,1927,1934,1938,1942,1946,1952,1957,1962,1967,1973,1978,1983,1987,1992,1995,1999,2005,2010,2018,2024,2028,2032,2035,2040,2045,2052,2059,2065,2071,2075,2081,2087,2093,2100,2107,2114,2120,2126,2132,2139,2147,2153],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},40,28.8286,{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":136,"volume":189,"transactions":190,"vwap":191},"2026-10-01",28.14,28.4858,28.08,0.1857,24503.3528,151,28.4066,{"date":193,"open":194,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",28.36,28.37,28.24,-0.09,-0.32,23697.4148,39,28.3518,{"date":203,"open":195,"high":195,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",28.13,28.33,-0.05,-0.18,21459.3528,76,28.2858,{"date":212,"open":195,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",28.47,28.22,28.38,-0.115,-0.4,13930.3528,137,28.367,{"date":222,"open":223,"high":224,"low":205,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",28.42,28.57,28.495,0.095,0.33,38827.3878,80,28.4918,{"date":232,"open":233,"high":234,"low":233,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",28.205,28.41,28.4,0.1409,0.5,21495.3528,60,28.3615,{"date":242,"open":195,"high":195,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",28.2591,-0.4109,-1.43,17284.3528,102,28.3175,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":136,"volume":256,"transactions":257,"vwap":258},"2026-09-22",28.66,28.695,28.59,28.67,0.188,9898.3528,69,28.6635,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",28.52,28.53,28.48,28.482,0.2513,0.89,13942.3528,56,28.508,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",28.17,28.25,28.16,28.2307,-0.0383,-0.14,27553.3878,107,28.2126,{"date":282,"open":283,"high":205,"low":273,"close":284,"change":285,"percent_change":237,"volume":286,"transactions":287,"vwap":288},"2026-09-17",28.3201,28.269,0.1404,15385.3528,43,28.3095,{"date":290,"open":291,"high":215,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":239,"vwap":297},"2026-09-16",28.3534,27.87,28.1286,0.0009,0,23523.3528,28.0232,{"date":299,"open":300,"high":300,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-15",28.31,28.1277,-0.2223,-0.78,8646.3528,57,28.1883,{"date":308,"open":300,"high":235,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-14",28.3,28.35,-0.2,-0.7,16600.3528,95,28.3602,{"date":317,"open":318,"high":319,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-11",28.49,28.55,0.2045,0.72,6057.3528,55,28.5228,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":305,"vwap":334},"2026-09-10",28.46,28.63,28.3061,28.3455,-0.2776,-0.97,7184.3528,28.3959,{"date":336,"open":337,"high":337,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-09",28.82,28.6231,-0.4169,-1.44,10613.3528,44,28.6676,{"date":345,"open":346,"high":347,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-08",29.085,29.155,29.04,-0.13,-0.45,13899.3528,156,29.1013,{"date":355,"open":348,"high":356,"low":348,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":239,"vwap":360},"2026-09-04",29.17,0.0431,0.15,12050.3528,29.1036,{"date":362,"open":363,"high":364,"low":363,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-03",28.84,29.13,29.1269,0.1595,0.55,27196.3528,101,29.0825,{"date":372,"open":373,"high":348,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":219,"vwap":379},"2026-09-02",29.03,28.885,28.9674,0.2192,0.76,47918.3528,28.9548,{"date":381,"open":382,"high":382,"low":383,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-01",28.97,28.7482,-0.5317,-1.82,19133.5258,111,28.8285,{"date":390,"open":391,"high":392,"low":391,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-31",29.16,29.29,29.2799,-0.172,-0.58,18233.3528,73,29.2125,{"date":400,"open":401,"high":401,"low":402,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":257,"vwap":406},"2026-08-28",29.94,29.4519,-0.3958,-1.33,13063.3528,29.5352,{"date":408,"open":409,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-27",30.08,29.82,29.8477,-0.2723,-0.9,20304.3528,91,29.8735,{"date":418,"open":419,"high":419,"low":420,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":181,"vwap":424},"2026-08-26",30.19,30.12,0.13,0.43,30144.3886,30.1667,{"date":426,"open":427,"high":428,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":323,"vwap":432},"2026-08-25",29.88,29.99,0.05,0.17,5471.3886,29.9041,{"date":434,"open":435,"high":435,"low":436,"close":401,"change":437,"percent_change":438,"volume":439,"transactions":323,"vwap":440},"2026-08-24",30.03,29.895,-0.38,-1.25,6256.3886,29.9514,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-21",30.22,30.37,30.125,30.32,0.2625,0.87,35571.3886,118,30.2988,{"date":453,"open":454,"high":444,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":314,"vwap":460},"2026-08-20",30.335,30.04,30.0575,-0.4625,-1.52,18412.2096,30.1058,{"date":462,"open":463,"high":463,"low":464,"close":465,"change":106,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-19",30.74,30.41,30.52,0.2,20774.3386,70,30.5665,{"date":471,"open":472,"high":472,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":397,"vwap":477},"2026-08-18",30.92,30.46,-0.73,-2.34,16814.3886,30.6234,{"date":479,"open":480,"high":24,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":415,"vwap":485},"2026-08-17",31.15,31.19,-0.025,-0.08,14550.2386,31.2019,{"date":487,"open":488,"high":489,"low":488,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-14",31.09,31.24,31.215,0.185,0.6,24375.3886,87,31.1768,{"date":497,"open":498,"high":498,"low":499,"close":499,"change":500,"percent_change":483,"volume":501,"transactions":502,"vwap":503},"2026-08-13",31.12,31.03,-0.0248,11603.3886,30,31.0757,{"date":505,"open":506,"high":507,"low":506,"close":508,"change":509,"percent_change":367,"volume":510,"transactions":511,"vwap":512},"2026-08-12",30.97,31.13,31.0548,0.1687,6558.3886,64,31.0988,{"date":514,"open":515,"high":506,"low":516,"close":517,"change":518,"percent_change":158,"volume":519,"transactions":520,"vwap":521},"2026-08-11",30.73,30.71,30.8861,0.2261,7213.355857,37,30.8734,{"date":523,"open":515,"high":524,"low":525,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-10",30.79,30.66,-0.0933,-0.3,11521.3886,63,30.7383,{"date":532,"open":533,"high":534,"low":464,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-07",30.45,30.755,30.7533,0.6933,2.31,18763.3886,164,30.6655,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":247,"vwap":550},"2026-08-06",30.325,30.435,30.05,30.06,-0.25,-0.82,10901.3886,30.1718,{"date":552,"open":553,"high":554,"low":555,"close":555,"change":277,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-05",30.61,30.7,30.31,-0.46,15355.3886,97,30.396,{"date":561,"open":562,"high":563,"low":562,"close":533,"change":377,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-04",30.07,30.54,2.56,25801.3886,140,30.4325,{"date":569,"open":570,"high":571,"low":570,"close":572,"change":136,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-03",29.23,29.72,29.69,2.27,8174.5826,45,29.6158,{"date":578,"open":579,"high":580,"low":581,"close":373,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-31",29.07,29.115,28.83,0.09,0.31,27244.4296,180,29.0663,{"date":588,"open":589,"high":590,"low":589,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-30",28.78,28.95,28.94,0.45,1.58,7699.3886,42,28.8608,{"date":598,"open":599,"high":600,"low":318,"close":318,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-29",28.92,29.02,-0.5681,-1.96,16015.3886,81,28.9041,{"date":607,"open":363,"high":608,"low":363,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-28",29.06,29.0581,-0.1019,-0.35,19599.3886,48,29.0095,{"date":616,"open":579,"high":391,"low":617,"close":391,"change":618,"percent_change":619,"volume":620,"transactions":268,"vwap":621},"2026-07-27",29,0.2466,0.85,19830.3886,29.1173,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-24",29.01,29.08,28.89,28.9134,-0.0766,-0.26,11318.3886,65,28.9402,{"date":634,"open":635,"high":636,"low":637,"close":636,"change":638,"percent_change":639,"volume":640,"transactions":595,"vwap":641},"2026-07-23",28.88,28.99,28.8748,0.012,0.04,7138.3886,28.9275,{"date":643,"open":644,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-22",29.14,28.93,28.978,-0.192,-0.66,6339.3886,34,29.0217,{"date":653,"open":617,"high":654,"low":617,"close":356,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-21",29.185,0.3,1.04,12748.3886,49,29.1073,{"date":661,"open":636,"high":625,"low":662,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-20",28.87,-0.12,-0.41,11713.3886,116,28.9279,{"date":669,"open":644,"high":670,"low":599,"close":636,"change":629,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-17",29.15,-0.89,29756.3886,208,29.002,{"date":676,"open":677,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-16",29.59,29.181,29.25,-0.22,-0.75,33615.3886,165,29.2398,{"date":686,"open":687,"high":688,"low":689,"close":687,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-15",29.47,29.52,29.28,0.0793,0.27,28894.3886,133,29.431,{"date":696,"open":697,"high":697,"low":698,"close":699,"change":700,"percent_change":227,"volume":701,"transactions":631,"vwap":702},"2026-07-14",29.45,29.37,29.3907,0.0979,12989.3886,29.3936,{"date":704,"open":705,"high":705,"low":392,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-13",29.5253,29.2928,-0.4372,-1.47,9548.354782,36,29.307,{"date":713,"open":714,"high":714,"low":571,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-10",29.765,29.73,-0.19,-0.64,5700,{"date":720,"open":721,"high":409,"low":722,"close":722,"change":723,"percent_change":367,"volume":724,"transactions":9,"vwap":722},"2026-07-09",30.045,29.92,0.165,6400,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-08",29.71,29.759,29.46,29.755,-0.372,-1.23,17200,{"date":735,"open":736,"high":737,"low":738,"close":737,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":737},"2026-07-07",30.079,30.127,30.027,-0.434,-1.42,7800,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":619,"volume":749,"transactions":9,"vwap":747},"2026-07-06",30.67,30.68,30.56,30.561,0.259,14200,{"date":751,"open":752,"high":753,"low":754,"close":753,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":753},"2026-07-02",30.14,30.302,30.105,-0.149,-0.49,2700,{"date":759,"open":760,"high":563,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-01",30.185,30.451,0.161,0.53,21800,{"date":766,"open":767,"high":768,"low":767,"close":768,"change":237,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-06-30",30.049999,30.29,1.68,10100,{"date":772,"open":773,"high":774,"low":773,"close":774,"change":775,"percent_change":655,"volume":776,"transactions":9,"vwap":774},"2026-06-29",29.62,29.79,0.089,7300,{"date":778,"open":779,"high":780,"low":781,"close":780,"change":782,"percent_change":37,"volume":783,"transactions":9,"vwap":780},"2026-06-26",29.66,29.701,29.53,0.214,8900,{"date":785,"open":786,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-25",29.64,29.39,29.487,0.287,0.98,16900,{"date":793,"open":794,"high":729,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-24",29.030001,29.2,0.36,1.25,10400,{"date":800,"open":801,"high":625,"low":589,"close":363,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":363},"2026-06-23",28.86,-0.23,-0.79,16400,{"date":806,"open":807,"high":808,"low":809,"close":579,"change":111,"percent_change":810,"volume":811,"transactions":9,"vwap":579},"2026-06-22",29.059999,29.8,28.623,-0.03,25600,{"date":813,"open":801,"high":814,"low":815,"close":625,"change":51,"percent_change":816,"volume":817,"transactions":9,"vwap":625},"2026-06-18",29.1,28.76,1.71,14400,{"date":819,"open":644,"high":644,"low":253,"close":253,"change":820,"percent_change":332,"volume":821,"transactions":9,"vwap":253},"2026-06-17",-0.28,12100,{"date":823,"open":824,"high":824,"low":801,"close":662,"change":527,"percent_change":825,"volume":826,"transactions":9,"vwap":662},"2026-06-16",29.18,-1.03,55200,{"date":828,"open":677,"high":677,"low":644,"close":356,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":356},"2026-06-15",0.152,0.52,22000,{"date":833,"open":590,"high":391,"low":834,"close":835,"change":836,"percent_change":126,"volume":837,"transactions":9,"vwap":835},"2026-06-12",28.85,29.018,0.115,16300,{"date":839,"open":840,"high":599,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-11",28.32,28.29,28.903,0.773,2.75,31300,{"date":847,"open":848,"high":849,"low":850,"close":204,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":204},"2026-06-10",28.54,28.77,28.09,-0.31,-1.09,32100,{"date":855,"open":856,"high":363,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-09",28.64,27.695,28.44,0.44,1.57,41500,{"date":863,"open":864,"high":309,"low":865,"close":865,"change":866,"percent_change":655,"volume":867,"transactions":9,"vwap":865},"2026-06-08",28.030001,28,0.083,23500,{"date":869,"open":870,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-05",28.19,27.82,27.917,-0.603,-2.11,26300,{"date":877,"open":848,"high":319,"low":878,"close":261,"change":146,"percent_change":879,"volume":880,"transactions":9,"vwap":261},"2026-06-04",28.2,1.35,23000,{"date":882,"open":883,"high":185,"low":884,"close":185,"change":311,"percent_change":885,"volume":886,"transactions":9,"vwap":185},"2026-06-03",28.01,27.91,-0.71,22700,{"date":888,"open":841,"high":889,"low":890,"close":889,"change":111,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-02",28.34,28.18,-0.04,13200,{"date":894,"open":895,"high":223,"low":850,"close":310,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":310},"2026-06-01",28.1,0.061,0.22,13500,{"date":900,"open":215,"high":858,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-29",28.28,28.289,-0.081,-0.29,4000,{"date":907,"open":908,"high":909,"low":908,"close":195,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":195},"2026-05-28",28.21,28.45,0.16,0.57,12600,{"date":914,"open":908,"high":214,"low":915,"close":908,"change":483,"percent_change":820,"volume":916,"transactions":9,"vwap":908},"2026-05-27",28.145,20600,{"date":918,"open":204,"high":300,"low":204,"close":841,"change":583,"percent_change":919,"volume":920,"transactions":9,"vwap":841},"2026-05-26",1.11,22400,{"date":922,"open":865,"high":865,"low":292,"close":923,"change":430,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-05-22",27.98,0.61,18400,{"date":927,"open":928,"high":929,"low":928,"close":930,"change":931,"percent_change":151,"volume":932,"transactions":9,"vwap":930},"2026-05-21",27.38,27.86,27.81,0.097,15400,{"date":934,"open":935,"high":936,"low":935,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-20",27.23,27.76,27.713,0.603,2.22,20500,{"date":942,"open":943,"high":943,"low":944,"close":945,"change":680,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-05-19",27.31,27,27.11,-0.8,23800,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":429,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-05-18",27.4,27.5,27.2,27.33,0.18,8800,{"date":957,"open":958,"high":959,"low":958,"close":960,"change":756,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-05-15",27.25,27.32,27.28,-1.76,33500,{"date":964,"open":965,"high":965,"low":966,"close":967,"change":968,"percent_change":422,"volume":969,"transactions":9,"vwap":967},"2026-05-14",27.78,27.72,27.77,0.12,14000,{"date":971,"open":972,"high":973,"low":972,"close":974,"change":349,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-05-13",27.52,27.67,27.65,-0.47,10700,{"date":978,"open":979,"high":979,"low":980,"close":965,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":965},"2026-05-12",27.84,27.58,-0.17,-0.61,19800,{"date":985,"open":923,"high":895,"low":884,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-11",27.95,-0.076,-0.27,33100,{"date":991,"open":923,"high":992,"low":923,"close":992,"change":993,"percent_change":332,"volume":994,"transactions":9,"vwap":992},"2026-05-08",28.025999,-0.274,6700,{"date":996,"open":878,"high":309,"low":204,"close":309,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":309},"2026-05-07",-0.51,-1.77,26500,{"date":1001,"open":1002,"high":581,"low":1003,"close":1004,"change":1005,"percent_change":790,"volume":1006,"transactions":9,"vwap":1004},"2026-05-06",28.62,28.61,28.81,0.28,18500,{"date":1008,"open":1009,"high":1009,"low":1010,"close":262,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":262},"2026-05-05",29.27,28.51,0.031,0.11,13400,{"date":1015,"open":263,"high":1016,"low":327,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-04",28.5,28.499,-0.111,-0.39,4500,{"date":1022,"open":1023,"high":1023,"low":1024,"close":1003,"change":891,"percent_change":277,"volume":1025,"transactions":9,"vwap":1003},"2026-05-01",28.72,28.58,22500,{"date":1027,"open":205,"high":1028,"low":205,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-04-30",28.69,28.65,0.419,1.48,21100,{"date":1034,"open":1035,"high":1036,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-04-29",28.11,28.231,-0.319,-1.12,6600,{"date":1041,"open":589,"high":589,"low":318,"close":319,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":319},"2026-04-28",-0.461,-1.59,13600,{"date":1046,"open":625,"high":1047,"low":1048,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-04-27",29.09,29.011,-0.209,-0.72,12800,{"date":1053,"open":626,"high":1054,"low":626,"close":1055,"change":1056,"percent_change":1057,"volume":853,"transactions":9,"vwap":1055},"2026-04-24",29.24,29.22,0.34,1.18,{"date":1059,"open":1060,"high":579,"low":224,"close":635,"change":207,"percent_change":1061,"volume":1062,"transactions":9,"vwap":635},"2026-04-23",29.025,-0.62,36900,{"date":1064,"open":1065,"high":807,"low":645,"close":807,"change":295,"percent_change":295,"volume":1066,"transactions":9,"vwap":807},"2026-04-22",29.040001,14800,{"date":1068,"open":1069,"high":786,"low":1070,"close":807,"change":988,"percent_change":1071,"volume":1072,"transactions":9,"vwap":807},"2026-04-21",29.57,28.975,-0.92,22600,{"date":1074,"open":1055,"high":1075,"low":391,"close":1076,"change":1012,"percent_change":146,"volume":1077,"transactions":9,"vwap":1076},"2026-04-20",29.35,29.33,8700,{"date":1079,"open":807,"high":1080,"low":807,"close":1055,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1055},"2026-04-17",29.42,0.68,2.38,31700,{"date":1085,"open":1086,"high":1086,"low":1010,"close":848,"change":1087,"percent_change":1088,"volume":1006,"transactions":9,"vwap":848},"2026-04-16",28.68,-0.02,-0.07,{"date":1090,"open":224,"high":1024,"low":213,"close":1091,"change":810,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-04-15",28.56,-0.1,18700,{"date":1095,"open":327,"high":1002,"low":327,"close":253,"change":1096,"percent_change":816,"volume":1097,"transactions":9,"vwap":253},"2026-04-14",0.48,32500,{"date":1099,"open":1100,"high":1035,"low":1100,"close":1035,"change":1096,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1035},"2026-04-13",27.99,1.74,35100,{"date":1104,"open":1105,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":217,"volume":853,"transactions":9,"vwap":1107},"2026-04-10",27.75,27.57,27.63,-0.11,{"date":1110,"open":1111,"high":1112,"low":1111,"close":1113,"change":1114,"percent_change":429,"volume":1115,"transactions":9,"vwap":1113},"2026-04-09",27.46,27.79,27.74,0.013,43800,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1119,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1119},"2026-04-08",27.62,27.727,27.61,0.917,3.42,18100,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":349,"volume":831,"transactions":9,"vwap":1129},"2026-04-07",26.77,26.85,26.62,26.81,-0.035,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":51,"volume":791,"transactions":9,"vwap":1136},"2026-04-06",26.84,26.87,26.82,26.845,0.132,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":37,"volume":1145,"transactions":9,"vwap":1143},"2026-04-02",26.61,27.075001,26.53,26.713,0.193,9000,{"date":1147,"open":1148,"high":1129,"low":1149,"close":1150,"change":954,"percent_change":1081,"volume":1151,"transactions":9,"vwap":1150},"2026-04-01",26.465,26.385,26.52,37600,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-03-31",25.96,26.38,25.95,26.34,0.8,3.13,40600,{"date":1162,"open":1163,"high":1164,"low":25,"close":1165,"change":1166,"percent_change":245,"volume":1167,"transactions":9,"vwap":1165},"2026-03-30",25.86,25.88,25.54,-0.37,22900,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-03-27",26.16,25.9,25.91,-0.54,-2.04,11200,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-03-26",26.89,26.94,26.45,-0.543,-2.01,17100,{"date":1185,"open":1186,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-03-25",27.07,26.96,26.993,0.173,0.65,17600,{"date":1193,"open":1194,"high":1179,"low":1195,"close":1135,"change":1196,"percent_change":438,"volume":1197,"transactions":9,"vwap":1135},"2026-03-24",26.86,26.72,-0.34,34000,{"date":1199,"open":1200,"high":1200,"low":1201,"close":1202,"change":131,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-03-23",27.51,26.8,27.16,2.96,40500,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1155,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1155},"2026-03-20",26.6,26.65,26.23,-0.88,-3.23,37500,{"date":1214,"open":1215,"high":1216,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":976,"transactions":9,"vwap":1216},"2026-03-19",26.763,27.26,0.39,1.45,{"date":1220,"open":1202,"high":1202,"low":1134,"close":1134,"change":611,"percent_change":1221,"volume":940,"transactions":9,"vwap":1134},"2026-03-18",-1.29,{"date":1223,"open":1224,"high":953,"low":1224,"close":1225,"change":691,"percent_change":44,"volume":1226,"transactions":9,"vwap":1225},"2026-03-17",26.35,27.22,60500,{"date":1228,"open":1202,"high":1202,"low":1229,"close":1230,"change":121,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-03-16",26.9,26.95,0.94,37200,{"date":1234,"open":1235,"high":1235,"low":1128,"close":1236,"change":197,"percent_change":1196,"volume":1237,"transactions":9,"vwap":1236},"2026-03-13",26.75,26.7,42900,{"date":1239,"open":1240,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-03-12",27.0060005,26.78,26.79,-0.738,-2.68,58300,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-03-11",27.432,27.53,27.42,27.528,-0.155,-0.56,24100,{"date":1256,"open":884,"high":923,"low":1257,"close":1257,"change":1018,"percent_change":217,"volume":1258,"transactions":9,"vwap":1257},"2026-03-10",27.683,45500,{"date":1260,"open":1261,"high":979,"low":1261,"close":1262,"change":1263,"percent_change":44,"volume":1197,"transactions":9,"vwap":1262},"2026-03-09",27.321,27.794,0.274,{"date":1265,"open":1111,"high":1266,"low":1267,"close":972,"change":1268,"percent_change":1269,"volume":1123,"transactions":9,"vwap":972},"2026-03-06",27.6,27.45,-0.513,-1.83,{"date":1271,"open":1272,"high":1272,"low":930,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-03-05",28.39,28.033001,-0.567,-1.98,13000,{"date":1278,"open":848,"high":254,"low":848,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-04",28.6,0.105,0.37,24800,{"date":1284,"open":204,"high":328,"low":204,"close":225,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":225},"2026-03-03",-0.365,-1.26,14300,{"date":1289,"open":626,"high":645,"low":337,"close":801,"change":1290,"percent_change":691,"volume":1291,"transactions":9,"vwap":801},"2026-03-02",0.077,17700,{"date":1293,"open":251,"high":1294,"low":251,"close":1294,"change":1295,"percent_change":1221,"volume":1296,"transactions":9,"vwap":1294},"2026-02-27",28.783,-0.377,16600,{"date":1298,"open":1299,"high":391,"low":1299,"close":391,"change":796,"percent_change":797,"volume":916,"transactions":9,"vwap":391},"2026-02-26",28.862,{"date":1301,"open":1002,"high":1302,"low":1002,"close":17,"change":910,"percent_change":1303,"volume":1304,"transactions":9,"vwap":17},"2026-02-25",28.854,0.56,13300,{"date":1306,"open":319,"high":1029,"low":1307,"close":856,"change":141,"percent_change":116,"volume":1308,"transactions":9,"vwap":856},"2026-02-24",28.547,24000,{"date":1310,"open":273,"high":889,"low":196,"close":840,"change":1311,"percent_change":961,"volume":1312,"transactions":9,"vwap":840},"2026-02-23",-0.507,20700,{"date":1314,"open":374,"high":626,"low":1315,"close":1316,"change":1317,"percent_change":954,"volume":1318,"transactions":9,"vwap":1316},"2026-02-20",28.71,28.827,0.052,9800,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1322,"change":1324,"percent_change":1325,"volume":1077,"transactions":9,"vwap":1322},"2026-02-19",28.7,28.775,28.565,-0.045,-0.16,{"date":1327,"open":662,"high":1328,"low":1315,"close":337,"change":910,"percent_change":1303,"volume":1329,"transactions":9,"vwap":337},"2026-02-18",28.98,12700,{"date":1331,"open":1016,"high":1332,"low":223,"close":251,"change":968,"percent_change":1333,"volume":1334,"transactions":9,"vwap":251},"2026-02-17",28.73,0.42,19600,{"date":1336,"open":1267,"high":251,"low":1267,"close":848,"change":954,"percent_change":1337,"volume":999,"transactions":9,"vwap":848},"2026-02-13",0.63,{"date":1339,"open":1272,"high":318,"low":194,"close":194,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":194},"2026-02-12",-0.476,-1.65,15300,{"date":1344,"open":581,"high":635,"low":849,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-02-11",28.836,-0.194,-0.67,7400,{"date":1350,"open":625,"high":625,"low":636,"close":794,"change":1092,"percent_change":1196,"volume":837,"transactions":9,"vwap":794},"2026-02-10",{"date":1352,"open":600,"high":391,"low":1328,"close":364,"change":1353,"percent_change":131,"volume":1354,"transactions":9,"vwap":364},"2026-02-09",0.225,23100,{"date":1356,"open":1024,"high":1357,"low":234,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-02-06",28.915,28.905,1.07,3.84,39000,{"date":1363,"open":889,"high":889,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1276,"transactions":9,"vwap":1365},"2026-02-05",27.83,27.835,-0.275,-0.98,{"date":1369,"open":858,"high":858,"low":967,"close":1035,"change":891,"percent_change":277,"volume":1370,"transactions":9,"vwap":1035},"2026-02-04",124600,{"date":1372,"open":300,"high":300,"low":1373,"close":1374,"change":1092,"percent_change":611,"volume":1375,"transactions":9,"vwap":1374},"2026-02-03",27.871,28.15,20000,{"date":1377,"open":187,"high":841,"low":187,"close":273,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":273},"2026-02-02",0.23,0.82,27000,{"date":1382,"open":895,"high":895,"low":1383,"close":1384,"change":904,"percent_change":1385,"volume":1375,"transactions":9,"vwap":1384},"2026-01-30",27.93,28.02,-1.02,{"date":1387,"open":840,"high":1388,"low":1389,"close":300,"change":663,"percent_change":1390,"volume":1391,"transactions":9,"vwap":300},"2026-01-29",28.325,28.040001,-0.42,15900,{"date":1393,"open":1394,"high":224,"low":1395,"close":1395,"change":755,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-01-28",28.567,28.43,-0.52,12300,{"date":1399,"open":1003,"high":856,"low":1400,"close":1400,"change":1401,"percent_change":997,"volume":932,"transactions":9,"vwap":1400},"2026-01-27",28.579,-0.146,{"date":1403,"open":815,"high":815,"low":1028,"close":1404,"change":1405,"percent_change":910,"volume":1406,"transactions":9,"vwap":1404},"2026-01-26",28.725,0.045,11100,{"date":1408,"open":1028,"high":1315,"low":1029,"close":1086,"change":217,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1086},"2026-01-23",-1.38,49800,{"date":1412,"open":356,"high":1054,"low":1413,"close":625,"change":358,"percent_change":830,"volume":1414,"transactions":9,"vwap":625},"2026-01-22",29.049999,17300,{"date":1416,"open":1016,"high":600,"low":1016,"close":645,"change":1417,"percent_change":1418,"volume":916,"transactions":9,"vwap":645},"2026-01-21",0.524,1.84,{"date":1420,"open":195,"high":1421,"low":1422,"close":1421,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1421},"2026-01-20",28.406,28.364,-0.504,-1.74,8300,{"date":1427,"open":1428,"high":1428,"low":626,"close":1429,"change":891,"percent_change":277,"volume":1430,"transactions":9,"vwap":1429},"2026-01-16",28.96,28.91,20900,{"date":1432,"open":1433,"high":579,"low":1433,"close":590,"change":1056,"percent_change":58,"volume":1434,"transactions":9,"vwap":590},"2026-01-15",28.9,28000,{"date":1436,"open":1389,"high":1003,"low":1389,"close":1003,"change":106,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1003},"2026-01-14",0.21,24500,{"date":1440,"open":17,"high":17,"low":223,"close":319,"change":820,"percent_change":332,"volume":1441,"transactions":9,"vwap":319},"2026-01-13",14600,{"date":1443,"open":1024,"high":581,"low":1024,"close":581,"change":639,"percent_change":1444,"volume":1445,"transactions":9,"vwap":581},"2026-01-12",0.14,19400,{"date":1447,"open":1448,"high":17,"low":1024,"close":1449,"change":1437,"percent_change":37,"volume":1450,"transactions":9,"vwap":1449},"2026-01-09",28.75,28.79,15500,{"date":1452,"open":263,"high":1024,"low":263,"close":1024,"change":358,"percent_change":763,"volume":1453,"transactions":9,"vwap":1024},"2026-01-08",16700,{"date":1455,"open":1395,"high":1091,"low":195,"close":1395,"change":349,"percent_change":556,"volume":1456,"transactions":9,"vwap":1395},"2026-01-07",32800,{"date":1458,"open":889,"high":1091,"low":889,"close":1091,"change":1333,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1091},"2026-01-06",1.49,53400,{"date":1462,"open":1463,"high":908,"low":1463,"close":185,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":185},"2026-01-05",27.905,0.485,1.75,20200,{"date":1468,"open":1469,"high":1470,"low":1469,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-01-02",27.445,27.66,27.655,0.385,1.41,5900,{"date":1476,"open":1477,"high":1477,"low":1478,"close":1479,"change":474,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2025-12-31",27.41,27.252,27.27,-2.61,18900,{"date":1483,"open":1484,"high":1484,"low":1485,"close":865,"change":680,"percent_change":303,"volume":1486,"transactions":9,"vwap":865},"2025-12-30",28.07,27.92,15100,{"date":1488,"open":1489,"high":214,"low":1374,"close":214,"change":1325,"percent_change":1253,"volume":1490,"transactions":9,"vwap":214},"2025-12-29",28.159,6200,{"date":1492,"open":300,"high":1493,"low":300,"close":215,"change":1494,"percent_change":968,"volume":1495,"transactions":9,"vwap":215},"2025-12-26",28.387,0.035,1500,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2025-12-24",28.265,28.362,28.345,0.005,0.02,1100,{"date":1505,"open":214,"high":215,"low":214,"close":889,"change":349,"percent_change":556,"volume":1506,"transactions":9,"vwap":889},"2025-12-23",19700,{"date":1508,"open":223,"high":1010,"low":235,"close":213,"change":1005,"percent_change":1509,"volume":1510,"transactions":9,"vwap":213},"2025-12-22",0.99,11500,{"date":1512,"open":1513,"high":870,"low":1035,"close":870,"change":1056,"percent_change":1514,"volume":1515,"transactions":9,"vwap":870},"2025-12-19",28.141,1.22,12400,{"date":1517,"open":965,"high":1518,"low":965,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2025-12-18",27.88,27.85,0.243,0.88,9900,{"date":1524,"open":1384,"high":850,"low":1525,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2025-12-17",27.607,-0.283,-1.01,4800,{"date":1530,"open":929,"high":1531,"low":1532,"close":1533,"change":802,"percent_change":548,"volume":1534,"transactions":9,"vwap":1533},"2025-12-16",27.915,27.8,27.89,5200,{"date":1536,"open":196,"high":196,"low":850,"close":1537,"change":483,"percent_change":820,"volume":1538,"transactions":9,"vwap":1537},"2025-12-15",28.12,9600,{"date":1540,"open":1091,"high":1091,"low":185,"close":878,"change":437,"percent_change":404,"volume":1342,"transactions":9,"vwap":878},"2025-12-12",{"date":1542,"open":215,"high":253,"low":215,"close":1024,"change":1378,"percent_change":1543,"volume":749,"transactions":9,"vwap":1024},"2025-12-11",0.81,{"date":1545,"open":1546,"high":858,"low":1546,"close":310,"change":691,"percent_change":1547,"volume":1548,"transactions":9,"vwap":310},"2025-12-10",28.049999,0.96,15800,{"date":1550,"open":224,"high":224,"low":1546,"close":187,"change":1087,"percent_change":1088,"volume":1318,"transactions":9,"vwap":187},"2025-12-09",{"date":1552,"open":908,"high":908,"low":1546,"close":895,"change":891,"percent_change":277,"volume":1553,"transactions":9,"vwap":895},"2025-12-08",7000,{"date":1555,"open":1556,"high":870,"low":185,"close":185,"change":1325,"percent_change":1557,"volume":912,"transactions":9,"vwap":185},"2025-12-05",28.165,-0.57,{"date":1559,"open":930,"high":309,"low":930,"close":309,"change":1012,"percent_change":1217,"volume":1077,"transactions":9,"vwap":309},"2025-12-04",{"date":1561,"open":1546,"high":908,"low":1389,"close":870,"change":1562,"percent_change":592,"volume":1563,"transactions":9,"vwap":870},"2025-12-03",0.125,18600,{"date":1565,"open":878,"high":878,"low":1566,"close":1567,"change":295,"percent_change":295,"volume":1568,"transactions":9,"vwap":1567},"2025-12-02",28.055,28.065001,5300,{"date":1570,"open":274,"high":1571,"low":1572,"close":1567,"change":820,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1567},"2025-12-01",28.254,28.056,-0.99,4300,{"date":1576,"open":1577,"high":195,"low":214,"close":1500,"change":1578,"percent_change":1096,"volume":1579,"transactions":9,"vwap":1500},"2025-11-28",28.275,0.135,7700,{"date":1581,"open":870,"high":310,"low":890,"close":908,"change":1444,"percent_change":237,"volume":1515,"transactions":9,"vwap":908},"2025-11-26",{"date":1583,"open":972,"high":850,"low":972,"close":1484,"change":1096,"percent_change":1101,"volume":1584,"transactions":9,"vwap":1484},"2025-11-25",10600,{"date":1586,"open":928,"high":1587,"low":928,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2025-11-24",27.605,27.59,0.46,1.7,14900,{"date":1593,"open":1594,"high":943,"low":1594,"close":1595,"change":492,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2025-11-21",26.67,27.13,2.26,27600,{"date":1599,"open":1134,"high":1134,"low":1600,"close":1142,"change":756,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1142},"2025-11-20",26.46,-1.81,26600,{"date":1604,"open":1605,"high":1606,"low":1605,"close":1607,"change":430,"percent_change":1337,"volume":867,"transactions":9,"vwap":1607},"2025-11-19",26.91,27.1,27.02,{"date":1609,"open":1201,"high":1610,"low":1201,"close":1127,"change":1405,"percent_change":430,"volume":1611,"transactions":9,"vwap":1127},"2025-11-18",27.040001,10900,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":740,"volume":1619,"transactions":9,"vwap":1617},"2025-11-17",26.99,27.049999,26.66,26.805,-0.385,23200,{"date":1621,"open":1607,"high":943,"low":1607,"close":1622,"change":429,"percent_change":954,"volume":1623,"transactions":9,"vwap":1622},"2025-11-14",27.19,5800,{"date":1625,"open":1266,"high":1266,"low":1626,"close":1627,"change":1628,"percent_change":475,"volume":1629,"transactions":9,"vwap":1627},"2025-11-13",27.12,27.14,-0.65,16000,{"date":1631,"open":1632,"high":1632,"low":1633,"close":1112,"change":1502,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1112},"2025-11-12",28.035,27.775,0.07,2300,{"date":1637,"open":1638,"high":1519,"low":1638,"close":967,"change":1088,"percent_change":547,"volume":1639,"transactions":9,"vwap":967},"2025-11-11",27.7,24400,{"date":1641,"open":1642,"high":1383,"low":930,"close":979,"change":655,"percent_change":1643,"volume":1644,"transactions":9,"vwap":979},"2025-11-10",27.811,1.09,28600,{"date":1646,"open":1595,"high":1647,"low":1606,"close":1647,"change":583,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2025-11-07",27.54,1.14,28400,{"date":1651,"open":951,"high":951,"low":935,"close":935,"change":437,"percent_change":1409,"volume":1652,"transactions":9,"vwap":935},"2025-11-06",28200,{"date":1654,"open":1120,"high":1638,"low":1655,"close":1120,"change":227,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1120},"2025-11-05",27.595,1.21,32300,{"date":1659,"open":1477,"high":1477,"low":958,"close":960,"change":1019,"percent_change":1660,"volume":1450,"transactions":9,"vwap":960},"2025-11-04",-1.41,{"date":1662,"open":1663,"high":973,"low":1663,"close":973,"change":639,"percent_change":1444,"volume":1664,"transactions":9,"vwap":973},"2025-11-03",27.47,16500,{"date":1666,"open":1667,"high":1668,"low":1667,"close":1107,"change":910,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1107},"2025-10-31",27.56,27.64,0.58,32000,{"date":1672,"open":1113,"high":1113,"low":1267,"close":1663,"change":981,"percent_change":1061,"volume":1673,"transactions":9,"vwap":1663},"2025-10-30",23300,{"date":1675,"open":1364,"high":1676,"low":1249,"close":1668,"change":198,"percent_change":1677,"volume":920,"transactions":9,"vwap":1668},"2025-10-29",27.94,-1.14,{"date":1679,"open":1680,"high":895,"low":1681,"close":1681,"change":1682,"percent_change":1683,"volume":916,"transactions":9,"vwap":1681},"2025-10-28",28.059999,27.96,-0.24,-0.85,{"date":1685,"open":901,"high":300,"low":274,"close":878,"change":1686,"percent_change":796,"volume":1687,"transactions":9,"vwap":878},"2025-10-27",0.1,20100,{"date":1689,"open":870,"high":870,"low":850,"close":895,"change":1353,"percent_change":1543,"volume":1690,"transactions":9,"vwap":895},"2025-10-24",25400,{"date":1692,"open":973,"high":1485,"low":1118,"close":1693,"change":1694,"percent_change":1695,"volume":916,"transactions":9,"vwap":1693},"2025-10-23",27.875,0.375,1.36,{"date":1697,"open":1698,"high":1699,"low":1700,"close":951,"change":904,"percent_change":1701,"volume":861,"transactions":9,"vwap":951},"2025-10-22",27.68,27.69,27.305,-1.04,{"date":1703,"open":1699,"high":1532,"low":1699,"close":1112,"change":1704,"percent_change":1378,"volume":1705,"transactions":9,"vwap":1112},"2025-10-21",0.065,10500,{"date":1707,"open":1708,"high":1709,"low":1118,"close":1710,"change":796,"percent_change":22,"volume":1711,"transactions":9,"vwap":1710},"2025-10-20",27.73,27.769,27.725,6900,{"date":1713,"open":943,"high":1714,"low":943,"close":1715,"change":1324,"percent_change":1325,"volume":1716,"transactions":9,"vwap":1715},"2025-10-17",27.37,27.365,9100,{"date":1718,"open":1118,"high":1668,"low":1719,"close":1477,"change":1108,"percent_change":217,"volume":837,"transactions":9,"vwap":1477},"2025-10-16",27.268,{"date":1721,"open":1722,"high":930,"low":1200,"close":972,"change":968,"percent_change":859,"volume":1083,"transactions":9,"vwap":972},"2025-10-15",27.71,{"date":1724,"open":1134,"high":980,"low":1134,"close":950,"change":1725,"percent_change":1669,"volume":1296,"transactions":9,"vwap":950},"2025-10-14",0.157,{"date":1727,"open":1728,"high":1729,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2025-10-13",27.09,27.243,0.558,2.09,11400,{"date":1734,"open":1735,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2025-10-10",27.49,26.68,26.685,-0.81,-2.95,33800,{"date":1742,"open":1266,"high":1120,"low":1111,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2025-10-09",27.495,-0.265,-0.95,68900,{"date":1748,"open":1588,"high":967,"low":1749,"close":936,"change":1217,"percent_change":1750,"volume":1751,"transactions":9,"vwap":936},"2025-10-08",27.55,1.42,67700,{"date":1753,"open":959,"high":1477,"low":959,"close":1714,"change":1754,"percent_change":1677,"volume":1434,"transactions":9,"vwap":1714},"2025-10-07",-0.315,{"date":1756,"open":979,"high":979,"low":1757,"close":1757,"change":1087,"percent_change":1088,"volume":1051,"transactions":9,"vwap":1757},"2025-10-06",27.685,{"date":1759,"open":979,"high":979,"low":1470,"close":1760,"change":1704,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-10-03",27.705,0.24,26100,{"date":1764,"open":1765,"high":1766,"low":1107,"close":1668,"change":1444,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1668},"2025-10-02",27.632,27.678,0.51,8000,{"date":1770,"open":1663,"high":1749,"low":1469,"close":951,"change":1771,"percent_change":429,"volume":1772,"transactions":9,"vwap":951},"2025-10-01",0.015,12000,{"date":1774,"open":1775,"high":1249,"low":1776,"close":1777,"change":482,"percent_change":197,"volume":1778,"transactions":9,"vwap":1777},"2025-09-30",27.39,27.35,27.485,25500,{"date":1780,"open":1647,"high":980,"low":1781,"close":1200,"change":1782,"percent_change":582,"volume":1783,"transactions":9,"vwap":1200},"2025-09-29",27.48,0.025,16800,{"date":1785,"open":1477,"high":1249,"low":1775,"close":1777,"change":1353,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1777},"2025-09-26",0.83,18800,{"date":1789,"open":960,"high":1700,"low":1790,"close":1216,"change":1325,"percent_change":395,"volume":1657,"transactions":9,"vwap":1216},"2025-09-25",27.24,{"date":1792,"open":965,"high":965,"low":1250,"close":1250,"change":1019,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1250},"2025-09-24",-1.4,30300,{"date":1796,"open":1797,"high":1797,"low":1798,"close":930,"change":197,"percent_change":198,"volume":1799,"transactions":9,"vwap":930},"2025-09-23",27.97,27.743,19900,{"date":1801,"open":1802,"high":1803,"low":1802,"close":1803,"change":1578,"percent_change":51,"volume":1804,"transactions":9,"vwap":1803},"2025-09-22",27.671,27.9,13700,{"date":1806,"open":1485,"high":1485,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-09-19",27.752,27.765,-0.255,-0.91,15000,{"date":1813,"open":1364,"high":1384,"low":1364,"close":1384,"change":1096,"percent_change":1101,"volume":1814,"transactions":9,"vwap":1384},"2025-09-18",35300,{"date":1816,"open":1638,"high":1676,"low":950,"close":1647,"change":1817,"percent_change":311,"volume":1818,"transactions":9,"vwap":1647},"2025-09-17",-0.055,22300,{"date":1820,"open":1106,"high":1655,"low":1267,"close":1655,"change":1130,"percent_change":349,"volume":1466,"transactions":9,"vwap":1655},"2025-09-16",{"date":1822,"open":1698,"high":1708,"low":1106,"close":1107,"change":1823,"percent_change":1087,"volume":1167,"transactions":9,"vwap":1107},"2025-09-15",-0.005,{"date":1825,"open":930,"high":930,"low":1118,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2025-09-12",27.635,-0.235,-0.84,47400,{"date":1831,"open":973,"high":1383,"low":973,"close":292,"change":1056,"percent_change":1832,"volume":1833,"transactions":9,"vwap":292},"2025-09-11",1.24,30600,{"date":1835,"open":1708,"high":1708,"low":1836,"close":1249,"change":1837,"percent_change":1682,"volume":1191,"transactions":9,"vwap":1249},"2025-09-10",27.441,-0.065,{"date":1839,"open":1249,"high":1655,"low":1840,"close":1655,"change":216,"percent_change":1390,"volume":1584,"transactions":9,"vwap":1655},"2025-09-09",27.43,{"date":1842,"open":1105,"high":1105,"low":1249,"close":1722,"change":1843,"percent_change":592,"volume":1548,"transactions":9,"vwap":1722},"2025-09-08",0.123,{"date":1845,"open":1638,"high":966,"low":1663,"close":1846,"change":1137,"percent_change":1096,"volume":1375,"transactions":9,"vwap":1846},"2025-09-05",27.587,{"date":1848,"open":1479,"high":1849,"low":958,"close":1849,"change":1850,"percent_change":1851,"volume":1534,"transactions":9,"vwap":1849},"2025-09-04",27.455,0.235,0.86,{"date":1853,"open":1790,"high":1790,"low":945,"close":1225,"change":1502,"percent_change":1634,"volume":1854,"transactions":9,"vwap":1225},"2025-09-03",15700,{"date":1856,"open":1857,"high":952,"low":1857,"close":952,"change":483,"percent_change":904,"volume":724,"transactions":9,"vwap":952},"2025-09-02",26.83,{"date":1859,"open":935,"high":960,"low":1202,"close":960,"change":680,"percent_change":946,"volume":1860,"transactions":9,"vwap":960},"2025-08-29",27200,{"date":1862,"open":943,"high":951,"low":943,"close":951,"change":583,"percent_change":1648,"volume":1863,"transactions":9,"vwap":951},"2025-08-28",9500,{"date":1865,"open":1479,"high":1479,"low":1622,"close":1622,"change":968,"percent_change":859,"volume":1866,"transactions":9,"vwap":1622},"2025-08-27",197700,{"date":1868,"open":1869,"high":1186,"low":1614,"close":1186,"change":430,"percent_change":1337,"volume":1870,"transactions":9,"vwap":1186},"2025-08-26",27.030001,24600,{"date":1872,"open":1873,"high":1873,"low":1229,"close":1229,"change":1874,"percent_change":1745,"volume":912,"transactions":9,"vwap":1229},"2025-08-25",27.01,-0.257,{"date":1876,"open":1877,"high":1878,"low":945,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-08-22",27.129,27.17,27.157,0.617,2.32,9300,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1886,"change":295,"percent_change":295,"volume":1888,"transactions":9,"vwap":1886},"2025-08-21",26.48,26.54,26.47,14100,{"date":1890,"open":1891,"high":1892,"low":1891,"close":1886,"change":111,"percent_change":891,"volume":1893,"transactions":9,"vwap":1886},"2025-08-20",26.31,26.55,26900,{"date":1895,"open":1235,"high":1235,"low":1896,"close":1892,"change":1108,"percent_change":664,"volume":1897,"transactions":9,"vwap":1892},"2025-08-19",26.471,11900,{"date":1899,"open":1900,"high":1236,"low":1900,"close":1616,"change":1901,"percent_change":1902,"volume":831,"transactions":9,"vwap":1616},"2025-08-18",26.64,0.142,0.54,{"date":1904,"open":1892,"high":1892,"low":1905,"close":1906,"change":1907,"percent_change":1012,"volume":925,"transactions":9,"vwap":1906},"2025-08-15",26.49,26.518,0.028,{"date":1909,"open":1910,"high":1910,"low":1911,"close":1905,"change":664,"percent_change":458,"volume":1912,"transactions":9,"vwap":1905},"2025-08-14",26.63,26.4,20400,{"date":1914,"open":1195,"high":1229,"low":1915,"close":1229,"change":1916,"percent_change":1643,"volume":1917,"transactions":9,"vwap":1229},"2025-08-13",26.57,0.29,6300,{"date":1919,"open":1920,"high":1140,"low":1920,"close":1140,"change":1921,"percent_change":1922,"volume":1006,"transactions":9,"vwap":1140},"2025-08-12",26.12,0.69,2.66,{"date":1924,"open":1925,"high":1925,"low":1926,"close":1926,"change":483,"percent_change":851,"volume":1623,"transactions":9,"vwap":1926},"2025-08-11",26.11,25.92,{"date":1928,"open":1929,"high":1930,"low":1154,"close":1931,"change":1932,"percent_change":802,"volume":1933,"transactions":9,"vwap":1931},"2025-08-08",26.040001,26.059999,26,-0.06,415600,{"date":1935,"open":1936,"high":1937,"low":1926,"close":1930,"change":639,"percent_change":358,"volume":1574,"transactions":9,"vwap":1930},"2025-08-07",26.18,26.28,{"date":1939,"open":1170,"high":1170,"low":1931,"close":1940,"change":111,"percent_change":891,"volume":1941,"transactions":9,"vwap":1940},"2025-08-06",26.02,7900,{"date":1943,"open":1940,"high":1930,"low":1944,"close":1945,"change":1108,"percent_change":1390,"volume":1687,"transactions":9,"vwap":1945},"2025-08-05",25.94,26.030001,{"date":1947,"open":1930,"high":1948,"low":1930,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-08-04",26.14,0.41,1.59,10300,{"date":1953,"open":1954,"high":1163,"low":1954,"close":1955,"change":1037,"percent_change":1956,"volume":831,"transactions":9,"vwap":1955},"2025-08-01",25.51,25.73,-1.22,{"date":1958,"open":1959,"high":1959,"low":1960,"close":1960,"change":1961,"percent_change":1956,"volume":1441,"transactions":9,"vwap":1960},"2025-07-31",26.37,26.049,-0.321,{"date":1963,"open":1150,"high":1150,"low":1964,"close":1959,"change":1965,"percent_change":37,"volume":1966,"transactions":9,"vwap":1959},"2025-07-30",26.27,0.191,29600,{"date":1968,"open":1969,"high":1969,"low":1170,"close":1970,"change":1971,"percent_change":988,"volume":1972,"transactions":9,"vwap":1970},"2025-07-29",26.204,26.179,-0.071,13900,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1975,"change":295,"percent_change":295,"volume":1013,"transactions":9,"vwap":1975},"2025-07-28",26.25,26.259,26.21,{"date":1979,"open":1980,"high":1981,"low":1209,"close":1975,"change":954,"percent_change":1921,"volume":1982,"transactions":9,"vwap":1975},"2025-07-25",26.249,26.26,19000,{"date":1984,"open":1936,"high":1936,"low":1985,"close":1985,"change":680,"percent_change":1828,"volume":1986,"transactions":9,"vwap":1985},"2025-07-24",26.07,17500,{"date":1988,"open":1981,"high":1989,"low":1990,"close":1991,"change":1378,"percent_change":1521,"volume":1982,"transactions":9,"vwap":1991},"2025-07-23",26.32,26.19,26.29,{"date":1993,"open":1154,"high":1994,"low":1156,"close":1930,"change":582,"percent_change":151,"volume":1649,"transactions":9,"vwap":1930},"2025-07-22",26.094999,{"date":1996,"open":1925,"high":1920,"low":1154,"close":1997,"change":1998,"percent_change":547,"volume":932,"transactions":9,"vwap":1997},"2025-07-21",25.97,-0.066,{"date":2000,"open":2001,"high":2001,"low":1931,"close":2002,"change":2003,"percent_change":2004,"volume":976,"transactions":9,"vwap":2002},"2025-07-18",26.09,26.035999,-0.094,-0.36,{"date":2006,"open":1945,"high":1170,"low":1945,"close":2007,"change":2008,"percent_change":2009,"volume":718,"transactions":9,"vwap":2007},"2025-07-17",26.13,0.278,1.08,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":723,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-07-16",25.71,25.87,25.68,25.852,0.64,24200,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2022,"change":2023,"percent_change":1527,"volume":912,"transactions":9,"vwap":2022},"2025-07-15",25.85,25.89,25.687,-0.261,{"date":2025,"open":1926,"high":1931,"low":1926,"close":2026,"change":2027,"percent_change":126,"volume":798,"transactions":9,"vwap":2026},"2025-07-14",25.948,0.103,{"date":2029,"open":1164,"high":1172,"low":2030,"close":2030,"change":2031,"percent_change":1828,"volume":1296,"transactions":9,"vwap":2030},"2025-07-11",25.845,-0.218,{"date":2033,"open":1154,"high":1990,"low":1154,"close":2034,"change":639,"percent_change":358,"volume":817,"transactions":9,"vwap":2034},"2025-07-10",26.063,{"date":2036,"open":2021,"high":2037,"low":2021,"close":2038,"change":226,"percent_change":1281,"volume":2039,"transactions":9,"vwap":2038},"2025-07-09",26.049999,26.023001,14700,{"date":2041,"open":1172,"high":1997,"low":1172,"close":2042,"change":2043,"percent_change":466,"volume":2044,"transactions":9,"vwap":2042},"2025-07-08",25.928,0.051,33900,{"date":2046,"open":1925,"high":1925,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-07-07",25.82,25.877,-0.297,-1.13,8200,{"date":2053,"open":1170,"high":2054,"low":1948,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-07-03",26.2,26.174,0.242,0.93,19100,{"date":2060,"open":2061,"high":2062,"low":2061,"close":2062,"change":2063,"percent_change":1902,"volume":2064,"transactions":9,"vwap":2062},"2025-07-02",25.76,25.932,0.139,323200,{"date":2066,"open":2067,"high":2068,"low":2061,"close":2069,"change":2070,"percent_change":756,"volume":1716,"transactions":9,"vwap":2069},"2025-07-01",25.84,25.93,25.793,-0.127,{"date":2072,"open":1156,"high":1156,"low":2047,"close":1926,"change":2073,"percent_change":592,"volume":2074,"transactions":9,"vwap":1926},"2025-06-30",0.116,15600,{"date":2076,"open":2077,"high":1926,"low":2078,"close":2079,"change":866,"percent_change":141,"volume":2080,"transactions":9,"vwap":2079},"2025-06-27",25.81,25.671,25.804,3700,{"date":2082,"open":1165,"high":2083,"low":1954,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-06-26",25.721,0.304,1.2,44400,{"date":2088,"open":2089,"high":2089,"low":2090,"close":2091,"change":1325,"percent_change":2092,"volume":741,"transactions":9,"vwap":2091},"2025-06-25",25.53,25.41,25.417,-0.63,{"date":2094,"open":1165,"high":2095,"low":1165,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-06-24",25.6,25.577,0.354,1.4,198600,{"date":2101,"open":2102,"high":2103,"low":2102,"close":2104,"change":2105,"percent_change":2106,"volume":1639,"transactions":9,"vwap":2104},"2025-06-23",24.96,25.23,25.223,0.286,1.15,{"date":2108,"open":2109,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":311,"volume":2113,"transactions":9,"vwap":2111},"2025-06-20",25.040001,24.883,24.937,-0.049,57900,{"date":2115,"open":2116,"high":2116,"low":2117,"close":2117,"change":2118,"percent_change":1056,"volume":2119,"transactions":9,"vwap":2117},"2025-06-18",25.09,24.986,0.084,112800,{"date":2121,"open":2122,"high":2122,"low":2123,"close":2124,"change":1325,"percent_change":717,"volume":2125,"transactions":9,"vwap":2124},"2025-06-17",24.99,24.9,24.902,228700,{"date":2127,"open":2128,"high":2128,"low":2109,"close":2129,"change":2130,"percent_change":1057,"volume":2131,"transactions":9,"vwap":2129},"2025-06-16",25.19,25.062,0.293,56100,{"date":2133,"open":2134,"high":2134,"low":174,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-06-13",25.07,24.769,-0.392,-1.56,1990800,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":1108,"volume":2146,"transactions":9,"vwap":2144},"2025-06-12",25.15,25.21,25.14,25.161,-0.027,18200,{"date":2148,"open":2149,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":1682,"volume":1456,"transactions":9,"vwap":2151},"2025-06-11",25.28,25.17,25.188,-0.0597,{"date":178,"open":2150,"high":2154,"low":2150,"close":2155,"change":2156,"percent_change":583,"volume":2157,"transactions":9,"vwap":2155},25.27,25.2477,0.0777,17681]