[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FGSM":3,"homepage-market-summary":28,"stock-historical-FGSM":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FGSM","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},"Frontier Asset Global Small Cap Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.609,0.21,"Quarterly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},34.48,34.495,34.1275,0.3525,1.03,702,36.2501,28.146,6033.948696804,78.2,446,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":179},365,1000,{"period_high":23,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},23.675,6172,2252687.174201,44.42,"2025-04-22",[180,183,192,201,211,221,230,239,248,257,267,275,284,293,303,314,325,336,345,354,362,372,382,390,397,407,415,425,431,439,447,456,464,474,484,492,498,506,515,523,532,539,547,556,566,574,582,591,601,609,617,626,633,642,650,659,667,676,684,693,700,707,713,720,728,733,739,747,754,761,768,773,781,788,794,801,805,810,817,825,834,840,847,853,859,865,873,879,885,890,896,903,909,916,924,932,939,947,956,963,969,974,981,986,991,999,1004,1011,1018,1024,1032,1038,1044,1049,1055,1059,1066,1070,1077,1085,1092,1098,1106,1112,1120,1128,1136,1141,1147,1154,1160,1166,1172,1179,1186,1193,1201,1210,1217,1224,1230,1237,1245,1251,1256,1263,1270,1277,1282,1289,1296,1302,1308,1315,1319,1326,1332,1338,1342,1349,1356,1364,1371,1375,1382,1388,1393,1399,1406,1413,1419,1424,1429,1435,1439,1446,1453,1460,1468,1473,1480,1485,1491,1495,1500,1507,1513,1519,1527,1534,1541,1547,1553,1556,1561,1568,1571,1577,1584,1589,1596,1600,1606,1610,1616,1620,1626,1632,1637,1642,1646,1652,1658,1662,1669,1674,1682,1688,1694,1699,1705,1710,1718,1722,1728,1734,1739,1745,1752,1758,1765,1771,1777,1784,1791,1798,1804,1809,1815,1821,1827,1834,1838,1841,1847,1853,1858,1863,1868,1874,1879,1885,1889,1893,1898,1906,1911,1917,1922,1926,1932,1938,1943,1947,1950,1956,1960,1965,1969,1977,1983,1986,1992,1995,2001,2007,2014,2019,2026,2031,2036,2042,2047,2051,2055,2060,2065,2071,2077,2084,2090,2096,2101,2106,2112,2118,2123,2128,2133,2138,2144,2149,2155,2162,2166,2171,2177,2183,2190,2194,2199,2204,2209,2215,2221,2226,2232,2238,2244,2249,2255,2261,2270,2275,2281,2287,2294,2300,2305,2310,2315,2321,2325,2331,2335,2339,2345,2351,2357,2364,2370,2376,2382,2389,2395,2401,2404,2411,2415,2419,2425,2432,2438,2444,2450,2454,2460,2469,2473,2478,2484,2488,2492,2497,2503],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},26,34.4609,{"date":184,"open":185,"high":186,"low":185,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",33.9409,34.15,-0.0363,-0.11,831.8682,30,34.0716,{"date":193,"open":194,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",34.41,34.1638,-0.1462,-0.43,1930.8682,28,34.2691,{"date":202,"open":203,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",34.39,34.0901,34.31,-0.1535,-0.45,4862.8682,47,34.273,{"date":212,"open":213,"high":214,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",34.49,34.53,34.4635,-0.3053,-0.88,11589.8962,48,34.5227,{"date":222,"open":223,"high":224,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",34.7682,34.7688,0.1888,0.55,970.5382,32,34.752,{"date":231,"open":214,"high":232,"low":233,"close":232,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",34.58,34.51,-0.0767,-0.22,16145.8683,38,34.5439,{"date":240,"open":241,"high":241,"low":242,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",34.795,34.6567,-0.4917,-1.4,737.8682,23,34.7478,{"date":249,"open":250,"high":251,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",35.025,35.1484,0.181,0.52,741.8682,29,35.0606,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":255,"vwap":266},"2026-09-21",34.97,35.04,34.94,34.9674,0.1464,0.42,1173.8962,35.0048,{"date":268,"open":269,"high":269,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",34.821,-0.1891,-0.54,171.8682,22,34.7878,{"date":276,"open":277,"high":277,"low":278,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-17",35.0701,35.0101,0.2001,0.57,980.4902,54,35.052,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":188,"percent_change":290,"volume":291,"transactions":228,"vwap":292},"2026-09-16",35,35.0001,34.72,34.81,-0.32,2004.8682,34.8211,{"date":294,"open":295,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-15",34.99,34.87,34.92,-0.0925,-0.26,2253.8682,31,34.9464,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-14",34.98,35.085,34.9792,35.0125,-0.2327,-0.66,1148.8682,27,34.9972,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-11",35.26,35.28,35.2,35.2452,0.2493,0.71,10354.8682,82,35.2513,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-10",35.1,35.12,34.96,34.9959,-0.3313,-0.94,85677.0402,69,35.0067,{"date":337,"open":338,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":228,"vwap":344},"2026-09-09",35.3793,35.3,35.3272,-0.2926,-0.82,1282.924213,35.3347,{"date":346,"open":347,"high":348,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":228,"vwap":353},"2026-09-08",35.735,35.76,35.6198,-0.3007,-0.84,964.8682,35.7352,{"date":355,"open":356,"high":357,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":273,"vwap":361},"2026-09-04",35.88,35.9205,0.0774,0.22,767.923278,35.8792,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":63,"vwap":371},"2026-09-03",35.87,35.9,35.83,35.8431,0.3161,0.89,2496.8682,35.8645,{"date":373,"open":374,"high":375,"low":376,"close":375,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-02",35.52,35.527,35.4905,0.2638,0.75,1269.9292,41,35.5229,{"date":383,"open":384,"high":384,"low":385,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":286,"vwap":389},"2026-09-01",35.56,35.2632,-0.3907,-1.1,1389.5542,35.3813,{"date":391,"open":392,"high":392,"low":392,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":181,"vwap":396},"2026-08-31",35.6539,-0.1264,-0.35,236.8682,35.6079,{"date":398,"open":399,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-28",35.86,35.77,35.7803,-0.2713,-0.75,1975.5092,39,35.833,{"date":408,"open":409,"high":409,"low":410,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":273,"vwap":414},"2026-08-27",36.08,36.0516,0.1116,0.31,250.8682,36.066,{"date":416,"open":417,"high":418,"low":417,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-26",35.89,35.975,35.94,-0.0081,-0.02,5373.8682,34,35.9013,{"date":426,"open":417,"high":427,"low":417,"close":427,"change":428,"percent_change":140,"volume":429,"transactions":286,"vwap":430},"2026-08-25",35.9481,0.115,527.8272,35.887,{"date":432,"open":433,"high":433,"low":400,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":405,"vwap":438},"2026-08-24",36.2,35.8331,-0.1369,-0.38,3662.037,35.8906,{"date":440,"open":441,"high":441,"low":442,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":181,"vwap":446},"2026-08-21",35.99,35.97,0.2982,0.84,1008.3744,35.982,{"date":448,"open":449,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":63,"vwap":455},"2026-08-20",35.8,35.6301,35.6718,-0.1999,-0.56,920.8682,35.7222,{"date":457,"open":458,"high":458,"low":459,"close":460,"change":461,"percent_change":264,"volume":462,"transactions":228,"vwap":463},"2026-08-19",36.09,35.85,35.8717,0.1515,1900.0062,35.9229,{"date":465,"open":466,"high":441,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-18",35.96,35.72,35.7202,-0.4337,-1.2,1634.840557,36,35.8568,{"date":475,"open":476,"high":23,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-17",36.25,36.14,36.1539,-0.0517,-0.14,2697.8272,40,36.2104,{"date":485,"open":433,"high":486,"low":433,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":63,"vwap":491},"2026-08-14",36.24,36.2056,0.1238,0.34,1656.1512,36.2042,{"date":493,"open":494,"high":494,"low":494,"close":494,"change":495,"percent_change":140,"volume":496,"transactions":219,"vwap":497},"2026-08-13",36.0818,0.1146,1067.8682,36.0773,{"date":499,"open":500,"high":472,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":199,"vwap":505},"2026-08-12",35.8601,35.9672,0.1595,0.45,1031.8682,35.9644,{"date":507,"open":508,"high":508,"low":509,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-11",35.95,35.8077,0.0857,0.24,1862.8682,49,35.8679,{"date":516,"open":449,"high":517,"low":518,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":286,"vwap":522},"2026-08-10",35.82,35.722,-0.1464,-0.41,24261.9942,35.7634,{"date":524,"open":525,"high":526,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-07",35.71,35.8684,0.3478,0.98,8266.8682,37,35.804,{"date":533,"open":348,"high":348,"low":534,"close":534,"change":535,"percent_change":197,"volume":536,"transactions":537,"vwap":538},"2026-08-06",35.5206,-0.1543,567.8682,24,35.6876,{"date":540,"open":541,"high":541,"low":542,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":530,"vwap":546},"2026-08-05",36.12,35.6749,-0.0138,-0.04,1025.3532,35.8689,{"date":548,"open":549,"high":467,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":405,"vwap":555},"2026-08-04",35.41,35.3999,35.6887,0.5621,1.6,2490.9738,35.5653,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":181,"vwap":565},"2026-08-03",35.08,35.13,35.0799,35.1266,0.4212,1.21,1282.9908,35.1123,{"date":567,"open":568,"high":568,"low":569,"close":569,"change":570,"percent_change":235,"volume":571,"transactions":572,"vwap":573},"2026-07-31",34.735,34.7054,-0.0768,329.019553,20,34.7242,{"date":575,"open":576,"high":577,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":572,"vwap":581},"2026-07-30",34.75,34.7822,0.5572,1.63,738.9908,34.7458,{"date":583,"open":584,"high":585,"low":586,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":199,"vwap":590},"2026-07-29",34.25,34.59,34.225,-0.4118,-1.19,3008.9908,34.3767,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":181,"vwap":600},"2026-07-28",34.4888,34.65,34.485,34.6368,0.0079,0.02,21069.1739,34.6393,{"date":602,"open":603,"high":604,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":246,"vwap":608},"2026-07-27",34.54,34.6289,0.1414,0.41,363.9908,34.5516,{"date":610,"open":611,"high":612,"low":611,"close":612,"change":613,"percent_change":145,"volume":614,"transactions":615,"vwap":616},"2026-07-24",34.46,34.4875,0.1304,159.9908,16,34.4649,{"date":618,"open":619,"high":620,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-23",34.29,34.3571,-0.3363,-0.97,429.9908,19,34.3375,{"date":627,"open":594,"high":628,"low":594,"close":629,"change":630,"percent_change":188,"volume":631,"transactions":63,"vwap":632},"2026-07-22",34.7,34.6934,-0.0383,702.6208,34.6859,{"date":634,"open":635,"high":636,"low":637,"close":636,"change":638,"percent_change":639,"volume":640,"transactions":312,"vwap":641},"2026-07-21",34.64,34.7317,34.6199,0.4386,1.28,1279.9908,34.6549,{"date":643,"open":644,"high":644,"low":644,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-20",34.2931,-0.189,-0.55,268.9908,21,34.3833,{"date":651,"open":652,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":648,"vwap":658},"2026-07-17",34.595,34.38,34.4821,-0.2712,-0.78,861.9908,34.4518,{"date":660,"open":661,"high":662,"low":663,"close":663,"change":664,"percent_change":110,"volume":665,"transactions":255,"vwap":666},"2026-07-16",34.77,34.78,34.7533,-0.0049,1026.2838,34.7687,{"date":668,"open":669,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":255,"vwap":675},"2026-07-15",35.4,34.71,34.7582,0.1612,0.47,1184.9908,34.8183,{"date":677,"open":628,"high":670,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":472,"vwap":683},"2026-07-14",34.5319,34.597,0.192,0.56,1370.9908,34.6266,{"date":685,"open":686,"high":686,"low":653,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-13",34.45,34.405,-0.248,-0.72,3335.9908,73,34.4079,{"date":694,"open":695,"high":696,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-07-10",34.47,34.653,0.16,0.46,1600,{"date":701,"open":702,"high":232,"low":703,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-07-09",34.535,34.493,0.27,0.79,1100,{"date":708,"open":205,"high":205,"low":186,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-07-08",34.223,-0.331,-0.96,4000,{"date":714,"open":715,"high":715,"low":695,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-07",34.68,34.554,-0.449,-1.28,3000,{"date":721,"open":722,"high":723,"low":722,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-06",34.951,35.029999,35.0029984,0.278,0.8,5200,{"date":729,"open":730,"high":730,"low":585,"close":731,"change":732,"percent_change":235,"volume":172,"transactions":9,"vwap":731},"2026-07-02",35.07,34.725,-0.076,{"date":734,"open":259,"high":259,"low":735,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-01",34.801,-0.061,-0.17,500,{"date":740,"open":741,"high":742,"low":741,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-30",34.76,34.9,34.862,0.148,0.43,900,{"date":748,"open":749,"high":750,"low":232,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-29",34.66,34.714,-0.209,-0.6,700,{"date":755,"open":756,"high":757,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-26",33.97,34.923,0.104,0.3,1800,{"date":762,"open":296,"high":296,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-25",34.74,34.819,0.234,0.68,1400,{"date":769,"open":770,"high":771,"low":603,"close":771,"change":772,"percent_change":511,"volume":172,"transactions":9,"vwap":771},"2026-06-24",34.57,34.585,0.083,{"date":774,"open":233,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-23",34.635,31.786,34.502,-0.346,-0.99,3800,{"date":782,"open":783,"high":783,"low":784,"close":785,"change":786,"percent_change":412,"volume":787,"transactions":9,"vwap":785},"2026-06-22",34.95,34.815,34.848,0.106,1300,{"date":789,"open":790,"high":791,"low":790,"close":791,"change":792,"percent_change":369,"volume":793,"transactions":9,"vwap":791},"2026-06-18",34.61,34.742,0.308,800,{"date":795,"open":796,"high":796,"low":797,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-17",35.099998,34.434,-0.365,-1.05,1500,{"date":802,"open":559,"high":559,"low":803,"close":803,"change":421,"percent_change":804,"volume":172,"transactions":9,"vwap":803},"2026-06-16",34.799,-0.06,{"date":806,"open":807,"high":807,"low":289,"close":764,"change":808,"percent_change":544,"volume":809,"transactions":9,"vwap":764},"2026-06-15",35.15,-0.013,3600,{"date":811,"open":662,"high":812,"low":662,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-12",34.911,34.832,0.336,0.97,5300,{"date":818,"open":819,"high":820,"low":821,"close":820,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":820},"2026-06-11",34.080002,34.496,34.07,0.855,2.54,7500,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-10",34.19,34.216,33.41,33.641,-0.415,-1.22,10400,{"date":835,"open":836,"high":836,"low":423,"close":837,"change":838,"percent_change":839,"volume":738,"transactions":9,"vwap":837},"2026-06-09",34.26,34.056,0.111,0.33,{"date":841,"open":842,"high":842,"low":843,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-08",34.029999,33.945,0.163,0.48,3100,{"date":848,"open":849,"high":849,"low":850,"close":850,"change":851,"percent_change":852,"volume":753,"transactions":9,"vwap":850},"2026-06-05",34.12,33.782,-0.836,-2.41,{"date":854,"open":214,"high":855,"low":214,"close":856,"change":857,"percent_change":858,"volume":793,"transactions":9,"vwap":856},"2026-06-04",34.625,34.618,0.313,0.91,{"date":860,"open":861,"high":861,"low":584,"close":862,"change":863,"percent_change":864,"volume":738,"transactions":9,"vwap":862},"2026-06-03",34.36,34.305,-0.244,-0.71,{"date":866,"open":611,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-02",34.55,34.455,34.549,0.201,0.59,2000,{"date":874,"open":827,"high":875,"low":827,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-01",34.348,-0.161,-0.47,1200,{"date":880,"open":867,"high":881,"low":882,"close":882,"change":883,"percent_change":884,"volume":738,"transactions":9,"vwap":882},"2026-05-29",34.565,34.509,-0.016,-0.05,{"date":886,"open":836,"high":887,"low":836,"close":887,"change":888,"percent_change":889,"volume":753,"transactions":9,"vwap":887},"2026-05-28",34.525,0.1,0.29,{"date":891,"open":17,"high":892,"low":194,"close":893,"change":894,"percent_change":207,"volume":895,"transactions":9,"vwap":893},"2026-05-27",34.5,34.425,-0.157,1900,{"date":897,"open":770,"high":898,"low":899,"close":898,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":898},"2026-05-26",34.582,34.52,0.518,1.52,2400,{"date":904,"open":756,"high":905,"low":906,"close":907,"change":744,"percent_change":908,"volume":800,"transactions":9,"vwap":907},"2026-05-22",34.105,33.96,34.063999,0.44,{"date":910,"open":911,"high":912,"low":911,"close":913,"change":914,"percent_change":915,"volume":738,"transactions":9,"vwap":913},"2026-05-21",33.51,33.92,33.916,0.078,0.23,{"date":917,"open":918,"high":919,"low":920,"close":919,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":919},"2026-05-20",33.76,33.838,33.73,0.616,1.85,2100,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":699,"transactions":9,"vwap":929},"2026-05-19",33.28,33.35,33.18,33.222,-0.407,-1.21,{"date":933,"open":934,"high":935,"low":934,"close":936,"change":937,"percent_change":264,"volume":938,"transactions":9,"vwap":936},"2026-05-18",33.39,33.69,33.629,0.139,600,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":923,"transactions":9,"vwap":944},"2026-05-15",33.505,33.511,33.479,33.49,-0.61,-1.79,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-14",34.119,34.147,34.049999,34.099998,0.213,0.63,15900,{"date":957,"open":958,"high":959,"low":960,"close":959,"change":961,"percent_change":962,"volume":760,"transactions":9,"vwap":959},"2026-05-13",33.81,33.887,33.78,-0.063,-0.19,{"date":964,"open":965,"high":966,"low":965,"close":966,"change":967,"percent_change":968,"volume":878,"transactions":9,"vwap":966},"2026-05-12",33.67,33.95,-0.18,-0.53,{"date":970,"open":584,"high":584,"low":971,"close":971,"change":972,"percent_change":973,"volume":846,"transactions":9,"vwap":971},"2026-05-11",34.13,-0.079,-0.23,{"date":975,"open":976,"high":977,"low":849,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-08",34.16,34.209,0.245,0.72,4200,{"date":982,"open":971,"high":971,"low":983,"close":983,"change":778,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-05-07",33.964,-1.01,7700,{"date":987,"open":988,"high":988,"low":186,"close":205,"change":745,"percent_change":989,"volume":990,"transactions":9,"vwap":205},"2026-05-06",34.44,1.27,334400,{"date":992,"open":993,"high":994,"low":993,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-05",33.72,33.89,33.88,0.564,1.69,22500,{"date":1000,"open":918,"high":918,"low":1001,"close":1002,"change":1003,"percent_change":622,"volume":985,"transactions":9,"vwap":1002},"2026-05-04",33.24,33.316,-0.325,{"date":1005,"open":1006,"high":1007,"low":1008,"close":830,"change":1009,"percent_change":1010,"volume":699,"transactions":9,"vwap":830},"2026-05-01",33.685,33.709,33.64,-0.039,-0.12,{"date":1012,"open":935,"high":935,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-04-30",33.642,33.68,0.634,1.92,2200,{"date":1019,"open":1020,"high":1020,"low":1020,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-04-29",33.046001,-0.287,-0.86,200,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":520,"volume":1031,"transactions":9,"vwap":1029},"2026-04-28",33.33,33.38,33.32,33.333,-0.136,4100,{"date":1033,"open":1034,"high":1034,"low":1035,"close":1035,"change":1036,"percent_change":1037,"volume":793,"transactions":9,"vwap":1035},"2026-04-27",33.48,33.469,0.041,0.12,{"date":1039,"open":1040,"high":1040,"low":1041,"close":1041,"change":1042,"percent_change":889,"volume":1043,"transactions":9,"vwap":1041},"2026-04-24",33.44,33.428,0.097,400,{"date":1045,"open":1028,"high":1046,"low":1047,"close":1046,"change":1048,"percent_change":1010,"volume":706,"transactions":9,"vwap":1046},"2026-04-23",33.331,33.25,-0.041,{"date":1050,"open":1040,"high":1040,"low":1028,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-04-22",33.372,-0.029,-0.09,5600,{"date":1056,"open":1057,"high":1057,"low":1057,"close":1057,"change":1058,"percent_change":622,"volume":738,"transactions":9,"vwap":1057},"2026-04-21",33.401,-0.328,{"date":1060,"open":935,"high":1061,"low":935,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-04-20",33.77,33.729,-0.049,-0.15,2600,{"date":1067,"open":843,"high":423,"low":918,"close":1068,"change":1069,"percent_change":922,"volume":800,"transactions":9,"vwap":1068},"2026-04-17",33.778,0.613,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1036,"percent_change":1037,"volume":1076,"transactions":9,"vwap":1075},"2026-04-16",33.15,33.2,33.11,33.165,2300,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":706,"transactions":9,"vwap":1082},"2026-04-15",33.09,33.14,33.080002,33.124,-0.071,-0.21,{"date":1086,"open":1087,"high":1088,"low":1087,"close":1089,"change":1090,"percent_change":1091,"volume":1043,"transactions":9,"vwap":1089},"2026-04-14",33.040001,33.23,33.195,0.203,0.62,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":699,"transactions":9,"vwap":1095},"2026-04-13",32.48,32.992,0.345,1.06,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":902,"transactions":9,"vwap":1103},"2026-04-10",32.76,32.81,32.62,32.647,-0.051,-0.16,{"date":1107,"open":1108,"high":1109,"low":1108,"close":1110,"change":1111,"percent_change":359,"volume":699,"transactions":9,"vwap":1110},"2026-04-09",32.55,32.735,32.698,0.073,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":767,"transactions":9,"vwap":1117},"2026-04-08",32.54,32.71,32.49,32.625,0.943,2.98,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":804,"volume":1127,"transactions":9,"vwap":1125},"2026-04-07",31.47,31.69,31.23,31.682,-0.019,54600,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-06",31.49,31.749,31.701,0.206,0.65,8800,{"date":1137,"open":1138,"high":1139,"low":1138,"close":1139,"change":1140,"percent_change":544,"volume":172,"transactions":9,"vwap":1139},"2026-04-02",31.43,31.495,-0.012,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1145,"change":150,"percent_change":1146,"volume":800,"transactions":9,"vwap":1145},"2026-04-01",31.55,31.56,31.507,1.12,{"date":1148,"open":1149,"high":1150,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-03-31",31.018999,31.157,0.852,2.81,1700,{"date":1155,"open":1156,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":436,"volume":980,"transactions":9,"vwap":1158},"2026-03-30",30.48,30.19,30.305,-0.116,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1164,"change":1165,"percent_change":718,"volume":738,"transactions":9,"vwap":1164},"2026-03-27",30.41,30.45,30.421,-0.393,{"date":1167,"open":1168,"high":1168,"low":1169,"close":1169,"change":1170,"percent_change":1171,"volume":846,"transactions":9,"vwap":1169},"2026-03-26",31.26,30.814,-0.456,-1.46,{"date":1173,"open":1174,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":985,"transactions":9,"vwap":1176},"2026-03-25",31.32,30.95,31.27,0.378,1.22,{"date":1180,"open":1181,"high":1182,"low":1181,"close":1183,"change":1184,"percent_change":412,"volume":1185,"transactions":9,"vwap":1183},"2026-03-24",30.61,31.040001,30.892,0.094,2500,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1190,"change":1191,"percent_change":1192,"volume":746,"transactions":9,"vwap":1190},"2026-03-23",30.74,30.961,30.798,0.622,2.06,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-03-20",30.172,30.21,30.176,-0.733,-2.37,6900,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-03-19",30.69,30.92,30.616,30.909,0.054,0.18,6700,{"date":1211,"open":1212,"high":1212,"low":1213,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-03-18",30.97,30.855,-0.313,-1,3700,{"date":1218,"open":1219,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":264,"volume":1223,"transactions":9,"vwap":1221},"2026-03-17",31.33,30.91,31.168,0.129,4800,{"date":1225,"open":1226,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":115,"volume":1017,"transactions":9,"vwap":1228},"2026-03-16",31.09,31.030001,31.039,0.347,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1234,"change":1235,"percent_change":1236,"volume":895,"transactions":9,"vwap":1234},"2026-03-13",30.7,30.729,30.692,-0.283,-0.91,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-03-12",30.99,31.13,30.975,-0.604,-1.91,3300,{"date":1246,"open":1247,"high":1248,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":746,"transactions":9,"vwap":1248},"2026-03-11",31.4,31.579,-0.008,-0.03,{"date":1252,"open":1253,"high":1253,"low":1254,"close":1254,"change":1255,"percent_change":544,"volume":800,"transactions":9,"vwap":1254},"2026-03-10",31.959,31.587,-0.014,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1259,"change":1261,"percent_change":1262,"volume":980,"transactions":9,"vwap":1259},"2026-03-09",31.08,31.601,30.98,0.024,0.08,{"date":1264,"open":1122,"high":1265,"low":1122,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-06",31.65,31.577,-0.498,-1.55,234600,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1273,"change":1275,"percent_change":1276,"volume":706,"transactions":9,"vwap":1273},"2026-03-05",31.8,32.075001,31.54,-0.596,-1.82,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1281,"change":870,"percent_change":1091,"volume":172,"transactions":9,"vwap":1281},"2026-03-04",32.545,32.69,32.671,{"date":1283,"open":1284,"high":1285,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-03",31.92,32.47,-0.696,-2.1,2700,{"date":1290,"open":1291,"high":1001,"low":1292,"close":1293,"change":1294,"percent_change":188,"volume":1295,"transactions":9,"vwap":1293},"2026-03-02",33.19,33.12,33.166,-0.038,9300,{"date":1297,"open":1298,"high":1299,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":746,"transactions":9,"vwap":1299},"2026-02-27",33.16,33.204,-0.266,-0.79,{"date":1303,"open":1304,"high":1305,"low":1304,"close":1305,"change":1306,"percent_change":745,"volume":1307,"transactions":9,"vwap":1305},"2026-02-26",33.27,33.47,0.142,8200,{"date":1309,"open":1310,"high":1311,"low":1310,"close":1312,"change":1313,"percent_change":1314,"volume":787,"transactions":9,"vwap":1312},"2026-02-25",33.31,33.36,33.328,0.198,0.6,{"date":1316,"open":1081,"high":1317,"low":1081,"close":1317,"change":1318,"percent_change":36,"volume":712,"transactions":9,"vwap":1317},"2026-02-24",33.13,0.241,{"date":1320,"open":1321,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1153,"transactions":9,"vwap":1323},"2026-02-23",32.94,32.852,32.889,-0.411,-1.23,{"date":1327,"open":1328,"high":1329,"low":1328,"close":1330,"change":1331,"percent_change":871,"volume":872,"transactions":9,"vwap":1330},"2026-02-20",33.22,33.34,33.3,0.195,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1335,"change":1337,"percent_change":884,"volume":172,"transactions":9,"vwap":1335},"2026-02-19",32.99,33.105,32.96,-0.017,{"date":1339,"open":1074,"high":1340,"low":1341,"close":1340,"change":1306,"percent_change":745,"volume":706,"transactions":9,"vwap":1340},"2026-02-18",33.122,33.075001,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1084,"volume":1288,"transactions":9,"vwap":1347},"2026-02-17",32.73,33.099998,32.63,32.98,-0.068,{"date":1350,"open":1351,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1017,"transactions":9,"vwap":1353},"2026-02-13",33.089001,33.029999,33.048,0.248,0.76,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":902,"transactions":9,"vwap":1361},"2026-02-12",33.060001,33.5,32.675,32.8,-0.475,-1.43,{"date":1365,"open":1087,"high":1366,"low":1087,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-02-11",33.29,33.275,0.063,0.19,4400,{"date":1372,"open":1330,"high":927,"low":1373,"close":1373,"change":1374,"percent_change":125,"volume":1223,"transactions":9,"vwap":1373},"2026-02-10",33.212,0.133,{"date":1376,"open":1377,"high":1378,"low":1377,"close":1379,"change":1380,"percent_change":726,"volume":1381,"transactions":9,"vwap":1379},"2026-02-09",32.83,33.17,33.078999,0.264,6000,{"date":1383,"open":1384,"high":1385,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":872,"transactions":9,"vwap":1385},"2026-02-06",32.53,32.815,0.909,2.85,{"date":1389,"open":228,"high":228,"low":1390,"close":1390,"change":1391,"percent_change":1392,"volume":872,"transactions":9,"vwap":1390},"2026-02-05",31.906,-0.46,-1.42,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1397,"change":252,"percent_change":681,"volume":1398,"transactions":9,"vwap":1397},"2026-02-04",32.39,32.43,32.366,6800,{"date":1400,"open":1401,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":878,"transactions":9,"vwap":1403},"2026-02-03",32.26,31.97,32.185,0.17,0.53,{"date":1407,"open":1408,"high":1408,"low":1409,"close":1410,"change":1090,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-02-02",32.060001,31.95,32.014999,0.64,4300,{"date":1414,"open":1415,"high":1415,"low":1416,"close":1416,"change":1417,"percent_change":1418,"volume":800,"transactions":9,"vwap":1416},"2026-01-30",31.82,31.812,-0.558,-1.72,{"date":1420,"open":1421,"high":1422,"low":1421,"close":1422,"change":697,"percent_change":1423,"volume":1288,"transactions":9,"vwap":1422},"2026-01-29",32.21,32.37,0.5,{"date":1425,"open":1426,"high":1427,"low":1426,"close":1421,"change":1428,"percent_change":877,"volume":1065,"transactions":9,"vwap":1421},"2026-01-28",32.18,32.23,-0.152,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1432,"change":1434,"percent_change":280,"volume":1307,"transactions":9,"vwap":1432},"2026-01-27",32.31,32.362,32.27,0.182,{"date":1436,"open":1437,"high":1427,"low":1437,"close":1426,"change":1438,"percent_change":1208,"volume":699,"transactions":9,"vwap":1426},"2026-01-26",32.16,0.059,{"date":1440,"open":1441,"high":1442,"low":1441,"close":1443,"change":1444,"percent_change":1445,"volume":706,"transactions":9,"vwap":1443},"2026-01-23",32.049999,32.14,32.121,-0.185,-0.57,{"date":1447,"open":1448,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":172,"transactions":9,"vwap":1450},"2026-01-22",32.33,32.29,32.306,0.221,0.69,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1016,"volume":1076,"transactions":9,"vwap":1458},"2026-01-21",32.064999,32.09,32.034,32.084999,0.604,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1244,"transactions":9,"vwap":1465},"2026-01-20",31.61,31.68,31.45,31.481,-0.347,-1.09,{"date":1469,"open":1470,"high":1470,"low":1471,"close":1471,"change":1472,"percent_change":1250,"volume":1216,"transactions":9,"vwap":1471},"2026-01-16",31.93,31.828,-0.009,{"date":1474,"open":1475,"high":1476,"low":1475,"close":1477,"change":1478,"percent_change":1479,"volume":800,"transactions":9,"vwap":1477},"2026-01-15",31.81,31.89,31.837,0.261,0.83,{"date":1481,"open":1482,"high":1483,"low":1465,"close":1483,"change":1484,"percent_change":1423,"volume":699,"transactions":9,"vwap":1483},"2026-01-14",31.5,31.576,0.156,{"date":1486,"open":1487,"high":1122,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":699,"transactions":9,"vwap":1488},"2026-01-13",31.38,31.42,-0.08,-0.25,{"date":1492,"open":1493,"high":1482,"low":1138,"close":1482,"change":1494,"percent_change":150,"volume":172,"transactions":9,"vwap":1482},"2026-01-12",31.487,0.11,{"date":1496,"open":1497,"high":1498,"low":1497,"close":1498,"change":1499,"percent_change":705,"volume":767,"transactions":9,"vwap":1498},"2026-01-09",31.36,31.39,0.247,{"date":1501,"open":1502,"high":1503,"low":1502,"close":1504,"change":1505,"percent_change":954,"volume":1506,"transactions":9,"vwap":1504},"2026-01-08",30.9,31.17,31.143,0.194,96000,{"date":1508,"open":1212,"high":1212,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":706,"transactions":9,"vwap":1510},"2026-01-07",30.932,30.949,-0.111,-0.36,{"date":1514,"open":1515,"high":1226,"low":1516,"close":1517,"change":1518,"percent_change":100,"volume":1209,"transactions":9,"vwap":1517},"2026-01-06",30.807,30.8,31.059999,0.311,{"date":1520,"open":1521,"high":1522,"low":1521,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-01-05",30.59,30.83,30.749,0.391,1.29,5400,{"date":1528,"open":1529,"high":1530,"low":1529,"close":1531,"change":1532,"percent_change":1533,"volume":846,"transactions":9,"vwap":1531},"2026-01-02",30.35,30.38,30.358,0.263,0.87,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1538,"change":1539,"percent_change":1540,"volume":787,"transactions":9,"vwap":1538},"2025-12-31",30.15,30.16,30.094999,-0.252,-0.83,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1545,"change":1546,"percent_change":711,"volume":878,"transactions":9,"vwap":1545},"2025-12-30",30.39,30.4,30.347,-0.294,{"date":1548,"open":1549,"high":1550,"low":1549,"close":1550,"change":1551,"percent_change":394,"volume":1552,"transactions":9,"vwap":1550},"2025-12-29",30.63,30.641,-0.108,300,{"date":1554,"open":1232,"high":1523,"low":1203,"close":1523,"change":544,"percent_change":1555,"volume":895,"transactions":9,"vwap":1523},"2025-12-26",-0.13,{"date":1557,"open":1558,"high":1559,"low":1558,"close":1559,"change":1560,"percent_change":359,"volume":1023,"transactions":9,"vwap":1559},"2025-12-24",30.741,30.789,0.067,{"date":1562,"open":1563,"high":1564,"low":1234,"close":1565,"change":1566,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2025-12-23",30.75,30.78,30.722,0,3200,{"date":1569,"open":1516,"high":1516,"low":1565,"close":1565,"change":1570,"percent_change":1533,"volume":923,"transactions":9,"vwap":1565},"2025-12-22",0.266,{"date":1572,"open":1573,"high":1574,"low":1573,"close":1575,"change":1576,"percent_change":845,"volume":816,"transactions":9,"vwap":1575},"2025-12-19",30.44,30.5,30.456,0.146,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1581,"change":1582,"percent_change":1583,"volume":1185,"transactions":9,"vwap":1581},"2025-12-18",30.37,30.393,30.31,0.175,0.58,{"date":1585,"open":1573,"high":1573,"low":1586,"close":1586,"change":645,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2025-12-17",30.135,-0.62,2800,{"date":1590,"open":1591,"high":1592,"low":1591,"close":1593,"change":1428,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2025-12-16",30.25,30.34,30.324,-0.5,2900,{"date":1597,"open":1574,"high":1598,"low":1599,"close":1599,"change":808,"percent_change":544,"volume":878,"transactions":9,"vwap":1599},"2025-12-15",30.55,30.476,{"date":1601,"open":1156,"high":1602,"low":1156,"close":1603,"change":1604,"percent_change":1605,"volume":793,"transactions":9,"vwap":1603},"2025-12-12",30.502,30.489,-0.261,-0.85,{"date":1607,"open":1232,"high":1608,"low":1232,"close":1563,"change":1609,"percent_change":36,"volume":1076,"transactions":9,"vwap":1563},"2025-12-11",30.79,0.222,{"date":1611,"open":1612,"high":1613,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":878,"transactions":9,"vwap":1613},"2025-12-10",30.49,30.528,0.433,1.44,{"date":1617,"open":1618,"high":1618,"low":1538,"close":1538,"change":1619,"percent_change":1494,"volume":753,"transactions":9,"vwap":1538},"2025-12-09",30.163,0.032,{"date":1621,"open":1622,"high":1622,"low":1623,"close":1623,"change":1624,"percent_change":1625,"volume":1043,"transactions":9,"vwap":1623},"2025-12-08",30.11,30.063,-0.117,-0.39,{"date":1627,"open":1628,"high":1581,"low":1629,"close":1629,"change":1630,"percent_change":1631,"volume":1017,"transactions":9,"vwap":1629},"2025-12-05",30.29,30.18,0.038,0.13,{"date":1633,"open":1629,"high":1629,"low":1634,"close":1634,"change":1635,"percent_change":1636,"volume":738,"transactions":9,"vwap":1634},"2025-12-04",30.142,0.013,0.04,{"date":1638,"open":1639,"high":1536,"low":190,"close":1640,"change":1641,"percent_change":21,"volume":706,"transactions":9,"vwap":1640},"2025-12-03",30.02,30.129,0.306,{"date":1643,"open":1644,"high":1645,"low":1644,"close":1644,"change":961,"percent_change":1084,"volume":800,"transactions":9,"vwap":1644},"2025-12-02",29.823,29.87,{"date":1647,"open":190,"high":1648,"low":1649,"close":1649,"change":1650,"percent_change":197,"volume":1651,"transactions":9,"vwap":1649},"2025-12-01",30.007,29.886,-0.129,7000,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1655,"change":1657,"percent_change":1091,"volume":172,"transactions":9,"vwap":1655},"2025-11-28",29.982,30.014999,29.98,0.186,{"date":1659,"open":1645,"high":1660,"low":1661,"close":1661,"change":1354,"percent_change":444,"volume":878,"transactions":9,"vwap":1661},"2025-11-26",29.961,29.829,{"date":1663,"open":1664,"high":1665,"low":1664,"close":1666,"change":1667,"percent_change":1668,"volume":1567,"transactions":9,"vwap":1666},"2025-11-25",29.38,29.62,29.581,0.548,1.89,{"date":1670,"open":1671,"high":1672,"low":1671,"close":1672,"change":839,"percent_change":1673,"volume":1370,"transactions":9,"vwap":1672},"2025-11-24",28.85,29.033001,1.15,{"date":1675,"open":1676,"high":1677,"low":1676,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2025-11-21",28.24,28.82,28.703,0.557,1.98,3400,{"date":1683,"open":1684,"high":1685,"low":24,"close":24,"change":1686,"percent_change":1687,"volume":1017,"transactions":9,"vwap":24},"2025-11-20",28.91,28.94,-0.452,-1.58,{"date":1689,"open":1690,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":598,"volume":872,"transactions":9,"vwap":1692},"2025-11-19",28.61,28.59,28.598,0.007,{"date":1695,"open":1696,"high":1696,"low":1697,"close":1697,"change":1698,"percent_change":973,"volume":767,"transactions":9,"vwap":1697},"2025-11-18",28.611,28.591,-0.065,{"date":1700,"open":1701,"high":1701,"low":1691,"close":1702,"change":1703,"percent_change":1704,"volume":1244,"transactions":9,"vwap":1702},"2025-11-17",29.091999,28.656,-0.44,-1.51,{"date":1706,"open":1707,"high":1707,"low":1708,"close":1708,"change":1709,"percent_change":188,"volume":746,"transactions":9,"vwap":1708},"2025-11-14",29.2,29.096001,-0.032,{"date":1711,"open":1712,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2025-11-13",29.55,29.08,29.128,-0.502,-1.69,7100,{"date":1719,"open":1720,"high":1720,"low":1720,"close":1720,"change":1721,"percent_change":50,"volume":1552,"transactions":9,"vwap":1720},"2025-11-12",29.63,0.144,{"date":1723,"open":1724,"high":1725,"low":1724,"close":1726,"change":1727,"percent_change":359,"volume":1588,"transactions":9,"vwap":1726},"2025-11-11",29.42,29.515,29.486,0.066,{"date":1729,"open":1730,"high":1731,"low":1707,"close":1724,"change":1732,"percent_change":1733,"volume":985,"transactions":9,"vwap":1724},"2025-11-10",29.32,29.483,0.348,1.2,{"date":1735,"open":1736,"high":1737,"low":1736,"close":1737,"change":1738,"percent_change":871,"volume":878,"transactions":9,"vwap":1737},"2025-11-07",28.78,29.072001,0.171,{"date":1740,"open":1741,"high":255,"low":1742,"close":1742,"change":1743,"percent_change":1744,"volume":1185,"transactions":9,"vwap":1742},"2025-11-06",28.99,28.901,-0.259,-0.89,{"date":1746,"open":1747,"high":1748,"low":1747,"close":1749,"change":1750,"percent_change":1751,"volume":938,"transactions":9,"vwap":1749},"2025-11-05",29.037001,29.219,29.16,0.277,0.96,{"date":1753,"open":1754,"high":1754,"low":1755,"close":1755,"change":1756,"percent_change":1757,"volume":706,"transactions":9,"vwap":1755},"2025-11-04",28.9,28.883,-0.377,-1.29,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1761,"change":1763,"percent_change":421,"volume":1764,"transactions":9,"vwap":1761},"2025-11-03",29.25,29.26,29.21,-0.007,4900,{"date":1766,"open":1762,"high":1767,"low":1768,"close":1767,"change":1769,"percent_change":1770,"volume":800,"transactions":9,"vwap":1767},"2025-10-31",29.267,29.19,0.002,0.01,{"date":1772,"open":1773,"high":1773,"low":1774,"close":1774,"change":1775,"percent_change":877,"volume":1776,"transactions":9,"vwap":1774},"2025-10-30",29.48,29.265,-0.137,7800,{"date":1778,"open":1779,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1153,"transactions":9,"vwap":1781},"2025-10-29",29.44,29.36,29.402,-0.275,-0.93,{"date":1785,"open":1786,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":767,"transactions":9,"vwap":1788},"2025-10-28",29.723,29.66,29.677,-0.222,-0.74,{"date":1792,"open":1793,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":719,"transactions":9,"vwap":1795},"2025-10-27",29.963,29.89,29.899,0.082,0.28,{"date":1799,"open":1800,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1091,"volume":706,"transactions":9,"vwap":1802},"2025-10-24",29.852,29.81,29.817,0.184,{"date":1805,"open":1806,"high":1807,"low":1806,"close":1807,"change":1808,"percent_change":80,"volume":753,"transactions":9,"vwap":1807},"2025-10-23",29.52,29.633,0.393,{"date":1810,"open":1811,"high":1811,"low":1749,"close":1812,"change":1813,"percent_change":1814,"volume":1244,"transactions":9,"vwap":1812},"2025-10-22",29.3,29.24,-0.154,-0.52,{"date":1816,"open":1817,"high":1818,"low":1817,"close":1818,"change":188,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-10-21",29.305,29.394,-0.37,33400,{"date":1822,"open":1823,"high":1824,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1043,"transactions":9,"vwap":1824},"2025-10-20",29.462,29.504,0.365,1.25,{"date":1828,"open":1829,"high":1830,"low":255,"close":1831,"change":1832,"percent_change":598,"volume":1833,"transactions":9,"vwap":1831},"2025-10-17",29.119,29.14,29.139,0.005,8700,{"date":1835,"open":1749,"high":1749,"low":1836,"close":1836,"change":1837,"percent_change":984,"volume":746,"transactions":9,"vwap":1836},"2025-10-16",29.134,-0.296,{"date":1839,"open":1773,"high":1773,"low":1840,"close":1840,"change":1484,"percent_change":1405,"volume":787,"transactions":9,"vwap":1840},"2025-10-15",29.43,{"date":1842,"open":1843,"high":1843,"low":1844,"close":1844,"change":1845,"percent_change":1846,"volume":753,"transactions":9,"vwap":1844},"2025-10-14",29.33,29.274,0.225,0.77,{"date":1848,"open":1684,"high":1849,"low":1684,"close":1850,"change":1851,"percent_change":1852,"volume":793,"transactions":9,"vwap":1850},"2025-10-13",29.059999,29.049,0.526,1.84,{"date":1854,"open":1855,"high":1855,"low":1856,"close":1856,"change":342,"percent_change":1857,"volume":738,"transactions":9,"vwap":1856},"2025-10-10",28.69,28.523,-2.79,{"date":1859,"open":1860,"high":1860,"low":1761,"close":1861,"change":1862,"percent_change":864,"volume":980,"transactions":9,"vwap":1861},"2025-10-09",29.45,29.343,-0.211,{"date":1864,"open":1865,"high":1866,"low":1865,"close":1866,"change":1867,"percent_change":698,"volume":172,"transactions":9,"vwap":1866},"2025-10-08",29.5,29.554,0.135,{"date":1869,"open":1840,"high":1840,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1588,"transactions":9,"vwap":1871},"2025-10-07",29.39,29.419,-0.308,-1.04,{"date":1875,"open":1876,"high":1876,"low":1877,"close":1878,"change":1566,"percent_change":1566,"volume":800,"transactions":9,"vwap":1878},"2025-10-06",29.82,29.72,29.727,{"date":1880,"open":1881,"high":1881,"low":1882,"close":1878,"change":1883,"percent_change":1884,"volume":800,"transactions":9,"vwap":1878},"2025-10-03",29.88,29.71,0.208,0.7,{"date":1886,"open":1860,"high":1712,"low":1860,"close":1887,"change":1888,"percent_change":120,"volume":719,"transactions":9,"vwap":1887},"2025-10-02",29.519,0.074,{"date":1890,"open":1870,"high":1891,"low":1780,"close":1892,"change":697,"percent_change":226,"volume":746,"transactions":9,"vwap":1892},"2025-10-01",29.476,29.445,{"date":1894,"open":1812,"high":1895,"low":1812,"close":1896,"change":1897,"percent_change":235,"volume":767,"transactions":9,"vwap":1896},"2025-09-30",29.29,29.285,-0.064,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":780,"transactions":9,"vwap":1903},"2025-09-29",29.34,29.35,29.31,29.349,0.014,0.05,{"date":1907,"open":1762,"high":1900,"low":1908,"close":1909,"change":1910,"percent_change":100,"volume":1223,"transactions":9,"vwap":1909},"2025-09-26",29.192,29.335,0.292,{"date":1912,"open":1913,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":656,"volume":699,"transactions":9,"vwap":1915},"2025-09-25",29.1,29.01,29.042999,-0.227,{"date":1918,"open":1900,"high":1900,"low":1919,"close":1919,"change":1920,"percent_change":403,"volume":1921,"transactions":9,"vwap":1919},"2025-09-24",29.27,-0.221,6100,{"date":1923,"open":1806,"high":1806,"low":1924,"close":1924,"change":1925,"percent_change":1064,"volume":846,"transactions":9,"vwap":1924},"2025-09-23",29.491,-0.045,{"date":1927,"open":1928,"high":1929,"low":1928,"close":1929,"change":1930,"percent_change":745,"volume":1931,"transactions":9,"vwap":1929},"2025-09-22",29.47,29.536,0.127,4600,{"date":1933,"open":1934,"high":1934,"low":1780,"close":1935,"change":1936,"percent_change":1937,"volume":172,"transactions":9,"vwap":1935},"2025-09-19",29.498,29.409,-0.236,-0.8,{"date":1939,"open":1940,"high":1941,"low":1860,"close":1941,"change":489,"percent_change":1942,"volume":872,"transactions":9,"vwap":1941},"2025-09-18",29.53,29.645,1.16,{"date":1944,"open":1945,"high":1946,"low":1817,"close":1817,"change":1063,"percent_change":737,"volume":895,"transactions":9,"vwap":1817},"2025-09-17",29.449,29.602,{"date":1948,"open":1730,"high":1780,"low":1811,"close":1949,"change":808,"percent_change":544,"volume":1017,"transactions":9,"vwap":1949},"2025-09-16",29.354,{"date":1951,"open":1952,"high":1952,"low":1900,"close":1953,"change":1954,"percent_change":915,"volume":1955,"transactions":9,"vwap":1953},"2025-09-15",29.41,29.367,0.068,9500,{"date":1957,"open":1901,"high":1901,"low":1958,"close":1958,"change":1959,"percent_change":351,"volume":1223,"transactions":9,"vwap":1958},"2025-09-12",29.299,-0.247,{"date":1961,"open":1962,"high":1962,"low":1962,"close":1962,"change":1963,"percent_change":1964,"volume":1023,"transactions":9,"vwap":1962},"2025-09-11",29.546,0.511,1.76,{"date":1966,"open":1762,"high":1762,"low":1914,"close":1967,"change":1968,"percent_change":299,"volume":1588,"transactions":9,"vwap":1967},"2025-09-10",29.035,-0.077,{"date":1970,"open":1849,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-09-09",29.12,29.049999,29.112,-0.172,-0.59,6400,{"date":1978,"open":1979,"high":1980,"low":1979,"close":1980,"change":1981,"percent_change":503,"volume":1982,"transactions":9,"vwap":1980},"2025-09-08",29.13,29.284,0.131,4500,{"date":1984,"open":1915,"high":1985,"low":1915,"close":1985,"change":697,"percent_change":226,"volume":1288,"transactions":9,"vwap":1985},"2025-09-05",29.153,{"date":1987,"open":1988,"high":1989,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1526,"transactions":9,"vwap":1989},"2025-09-04",28.77,28.993,0.301,1.05,{"date":1993,"open":1994,"high":1994,"low":1994,"close":1994,"change":1763,"percent_change":421,"volume":1023,"transactions":9,"vwap":1994},"2025-09-03",28.692,{"date":1996,"open":1997,"high":1998,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":767,"transactions":9,"vwap":1998},"2025-09-02",28.56,28.699,-0.196,-0.68,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2004,"change":2006,"percent_change":436,"volume":938,"transactions":9,"vwap":2004},"2025-08-29",28.86,28.895,28.83,-0.109,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":888,"volume":878,"transactions":9,"vwap":2012},"2025-08-28",28.97,29.02,28.96,29.0039997,0.028,{"date":2015,"open":2016,"high":2017,"low":2016,"close":2017,"change":2018,"percent_change":698,"volume":938,"transactions":9,"vwap":2017},"2025-08-27",28.95,28.976,0.134,{"date":2020,"open":2005,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":14,"volume":2025,"transactions":9,"vwap":2023},"2025-08-26",28.88,28.785,28.842,0.061,3900,{"date":2027,"open":2028,"high":2028,"low":2029,"close":2029,"change":2030,"percent_change":864,"volume":746,"transactions":9,"vwap":2029},"2025-08-25",28.81,28.781,-0.207,{"date":2032,"open":1671,"high":1741,"low":1671,"close":2033,"change":2034,"percent_change":2035,"volume":753,"transactions":9,"vwap":2033},"2025-08-22",28.988,0.82,2.91,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":110,"percent_change":544,"volume":760,"transactions":9,"vwap":2041},"2025-08-21",28.18,28.2,28.12,28.168,{"date":2043,"open":2044,"high":2038,"low":2045,"close":2046,"change":1897,"percent_change":973,"volume":895,"transactions":9,"vwap":2046},"2025-08-20",28.135,28.13,28.178,{"date":2048,"open":2049,"high":2050,"low":2039,"close":2050,"change":1566,"percent_change":1566,"volume":787,"transactions":9,"vwap":2050},"2025-08-19",28.21,28.242,{"date":2052,"open":2053,"high":2050,"low":2053,"close":2050,"change":2054,"percent_change":1631,"volume":1288,"transactions":9,"vwap":2050},"2025-08-18",28.185,0.036,{"date":2056,"open":2057,"high":2057,"low":2039,"close":2058,"change":2059,"percent_change":299,"volume":738,"transactions":9,"vwap":2058},"2025-08-15",28.22,28.206,-0.073,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2063,"change":1539,"percent_change":217,"volume":787,"transactions":9,"vwap":2063},"2025-08-14",28.25,28.279,28.195,{"date":2066,"open":2067,"high":2068,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":793,"transactions":9,"vwap":2068},"2025-08-13",28.16,28.531,0.367,1.3,{"date":2072,"open":2073,"high":2074,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":746,"transactions":9,"vwap":2074},"2025-08-12",27.93,28.164,0.581,2.11,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2081,"change":2082,"percent_change":2083,"volume":878,"transactions":9,"vwap":2081},"2025-08-11",27.675,27.69,27.583,-0.095,-0.34,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2088,"change":2089,"percent_change":889,"volume":719,"transactions":9,"vwap":2088},"2025-08-08",27.72,27.74,27.678,0.079,{"date":2091,"open":2092,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":1770,"volume":746,"transactions":9,"vwap":2094},"2025-08-07",27.64,27.528,27.599,0.003,{"date":2097,"open":2098,"high":2099,"low":2098,"close":2099,"change":772,"percent_change":759,"volume":2100,"transactions":9,"vwap":2099},"2025-08-06",27.515,27.596,11400,{"date":2102,"open":2103,"high":2104,"low":2103,"close":2104,"change":2105,"percent_change":253,"volume":738,"transactions":9,"vwap":2104},"2025-08-05",27.44,27.513,0.143,{"date":2107,"open":2108,"high":2109,"low":2108,"close":2110,"change":2111,"percent_change":1525,"volume":872,"transactions":9,"vwap":2110},"2025-08-04",27.185,27.41,27.37,0.349,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2115,"change":1862,"percent_change":2117,"volume":923,"transactions":9,"vwap":2115},"2025-08-01",26.93,27.021,26.92,-0.77,{"date":2119,"open":2120,"high":2120,"low":2121,"close":2121,"change":2122,"percent_change":1605,"volume":753,"transactions":9,"vwap":2121},"2025-07-31",27.38,27.232,-0.234,{"date":2124,"open":2125,"high":2125,"low":2126,"close":2126,"change":2127,"percent_change":403,"volume":1043,"transactions":9,"vwap":2126},"2025-07-30",27.47,27.466,-0.208,{"date":2129,"open":2130,"high":2131,"low":2130,"close":2131,"change":2132,"percent_change":737,"volume":1043,"transactions":9,"vwap":2131},"2025-07-29",27.605,27.674,-0.048,{"date":2134,"open":2135,"high":2087,"low":2136,"close":2137,"change":1084,"percent_change":403,"volume":846,"transactions":9,"vwap":2137},"2025-07-28",27.717,27.71,27.722,{"date":2139,"open":2140,"high":2141,"low":2140,"close":2141,"change":2142,"percent_change":2143,"volume":793,"transactions":9,"vwap":2141},"2025-07-25",27.78,27.932,0.072,0.26,{"date":2145,"open":2146,"high":2146,"low":2147,"close":2147,"change":2148,"percent_change":984,"volume":767,"transactions":9,"vwap":2147},"2025-07-24",27.91,27.86,-0.285,{"date":2150,"open":2151,"high":2152,"low":2151,"close":2152,"change":2153,"percent_change":2154,"volume":1153,"transactions":9,"vwap":2152},"2025-07-23",28.030001,28.145,0.383,1.38,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":1146,"volume":1031,"transactions":9,"vwap":2160},"2025-07-22",27.68,27.8,27.66,27.762,0.307,{"date":2163,"open":2164,"high":2164,"low":2165,"close":2165,"change":1619,"percent_change":1037,"volume":787,"transactions":9,"vwap":2165},"2025-07-21",27.59,27.455,{"date":2167,"open":2168,"high":2169,"low":2168,"close":2169,"change":2170,"percent_change":1625,"volume":738,"transactions":9,"vwap":2169},"2025-07-18",27.413,27.423,-0.106,{"date":2172,"open":2173,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":1479,"volume":800,"transactions":9,"vwap":2175},"2025-07-17",27.55,27.52,27.529,0.227,{"date":2178,"open":2179,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":489,"volume":824,"transactions":9,"vwap":2181},"2025-07-16",27.31,27.29,27.302,0.093,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2187,"change":2188,"percent_change":2189,"volume":809,"transactions":9,"vwap":2187},"2025-07-15",27.43,27.479,27.209,-0.401,-1.45,{"date":2191,"open":2192,"high":2192,"low":2192,"close":2192,"change":2193,"percent_change":1369,"volume":1552,"transactions":9,"vwap":2192},"2025-07-14",27.61,0.052,{"date":2195,"open":2196,"high":2196,"low":2196,"close":2196,"change":2197,"percent_change":2198,"volume":1552,"transactions":9,"vwap":2196},"2025-07-11",27.558,-0.202,-0.73,{"date":2200,"open":2201,"high":2201,"low":2202,"close":2202,"change":2203,"percent_change":908,"volume":1588,"transactions":9,"vwap":2202},"2025-07-10",27.81,27.76,0.121,{"date":2205,"open":2206,"high":2207,"low":2206,"close":2207,"change":2208,"percent_change":726,"volume":787,"transactions":9,"vwap":2207},"2025-07-09",27.45,27.639,0.219,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2211,"change":1331,"percent_change":979,"volume":2214,"transactions":9,"vwap":2211},"2025-07-08",27.42,27.472,27.405,11600,{"date":2216,"open":2217,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":470,"volume":787,"transactions":9,"vwap":2219},"2025-07-07",27.49,27.21,27.225,-0.332,{"date":2222,"open":2173,"high":2223,"low":2093,"close":2224,"change":2225,"percent_change":1423,"volume":1717,"transactions":9,"vwap":2224},"2025-07-03",27.6,27.557,0.138,{"date":2227,"open":2228,"high":2229,"low":2179,"close":2229,"change":2230,"percent_change":2231,"volume":706,"transactions":9,"vwap":2229},"2025-07-02",27.4,27.419,0.231,0.85,{"date":2233,"open":2234,"high":2235,"low":2234,"close":2236,"change":2237,"percent_change":1846,"volume":172,"transactions":9,"vwap":2236},"2025-07-01",27.028,27.19,27.188,0.207,{"date":2239,"open":2240,"high":2241,"low":2116,"close":2242,"change":1207,"percent_change":2243,"volume":719,"transactions":9,"vwap":2242},"2025-06-30",26.94,26.99,26.981,0.2,{"date":2245,"open":312,"high":312,"low":2246,"close":2247,"change":2248,"percent_change":1512,"volume":1017,"transactions":9,"vwap":2247},"2025-06-27",26.8,26.927,-0.096,{"date":2250,"open":2251,"high":2252,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":1076,"transactions":9,"vwap":2252},"2025-06-26",26.86,27.023001,0.423,1.59,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2259,"change":2260,"percent_change":1790,"volume":1153,"transactions":9,"vwap":2259},"2025-06-25",26.63,26.67,26.6,-0.199,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-06-24",26.81,26.85,26.79,26.799,0.253,0.95,27900,{"date":2271,"open":2272,"high":2273,"low":2272,"close":2273,"change":2274,"percent_change":157,"volume":738,"transactions":9,"vwap":2273},"2025-06-23",26.52,26.546,0.196,{"date":2276,"open":2277,"high":2277,"low":2278,"close":2279,"change":2280,"percent_change":1053,"volume":760,"transactions":9,"vwap":2279},"2025-06-20",26.372,26.325,26.35,-0.025,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":1888,"percent_change":1797,"volume":1288,"transactions":9,"vwap":2286},"2025-06-18",26.55,26.56,26.34,26.375,{"date":2288,"open":2272,"high":2272,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-06-17",26.27,26.301,-0.251,-0.95,8600,{"date":2295,"open":2296,"high":2296,"low":2272,"close":2297,"change":2298,"percent_change":726,"volume":2299,"transactions":9,"vwap":2297},"2025-06-16",26.7,26.552,0.211,13100,{"date":2301,"open":2302,"high":2302,"low":2303,"close":2303,"change":2304,"percent_change":1392,"volume":793,"transactions":9,"vwap":2303},"2025-06-13",26.472,26.341,-0.379,{"date":2306,"open":2307,"high":2307,"low":2296,"close":2308,"change":1636,"percent_change":2309,"volume":1381,"transactions":9,"vwap":2308},"2025-06-12",26.77,26.72,0.15,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2314,"change":884,"percent_change":962,"volume":727,"transactions":9,"vwap":2314},"2025-06-11",26.75,26.871,26.68,{"date":2316,"open":2317,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":489,"volume":1370,"transactions":9,"vwap":2319},"2025-06-10",26.788,26.69,26.73,0.09,{"date":2322,"open":2257,"high":2323,"low":2257,"close":2324,"change":888,"percent_change":145,"volume":1288,"transactions":9,"vwap":2324},"2025-06-09",26.735,26.64,{"date":2326,"open":2327,"high":2327,"low":2328,"close":2329,"change":1369,"percent_change":979,"volume":2330,"transactions":9,"vwap":2329},"2025-06-06",26.58,26.47,26.54,325400,{"date":2332,"open":2333,"high":2333,"low":2279,"close":2279,"change":2334,"percent_change":1105,"volume":767,"transactions":9,"vwap":2279},"2025-06-05",26.448,-0.042,{"date":2336,"open":2337,"high":2337,"low":2338,"close":2338,"change":1619,"percent_change":1037,"volume":1200,"transactions":9,"vwap":2338},"2025-06-04",26.449,26.392,{"date":2340,"open":2341,"high":2342,"low":2341,"close":2343,"change":697,"percent_change":2344,"volume":1681,"transactions":9,"vwap":2343},"2025-06-03",26.29,26.393,26.36,0.61,{"date":2346,"open":2347,"high":2348,"low":2347,"close":2349,"change":2350,"percent_change":150,"volume":1764,"transactions":9,"vwap":2349},"2025-06-02",26.040001,26.22,26.2,0.091,{"date":2352,"open":2353,"high":2354,"low":2353,"close":2355,"change":1693,"percent_change":2356,"volume":902,"transactions":9,"vwap":2355},"2025-05-30",26.0079994,26.133,26.109,0.03,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":489,"volume":1595,"transactions":9,"vwap":2362},"2025-05-29",26.01,26.12,25.96,26.102,0.088,{"date":2365,"open":2366,"high":2366,"low":2367,"close":2367,"change":2368,"percent_change":332,"volume":2369,"transactions":9,"vwap":2367},"2025-05-28",26.108,26.014,-0.246,18900,{"date":2371,"open":2372,"high":2289,"low":2372,"close":2373,"change":2374,"percent_change":2375,"volume":1567,"transactions":9,"vwap":2373},"2025-05-27",26.153,26.26,0.508,1.97,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":1630,"percent_change":2309,"volume":1065,"transactions":9,"vwap":2381},"2025-05-23",25.75,25.81,25.7,25.752,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2386,"change":2387,"percent_change":2388,"volume":1153,"transactions":9,"vwap":2386},"2025-05-22",25.76,25.84,25.714,-0.018,-0.07,{"date":2390,"open":181,"high":181,"low":2391,"close":2392,"change":2393,"percent_change":2394,"volume":1381,"transactions":9,"vwap":2392},"2025-05-21",25.73,25.732,-0.458,-1.75,{"date":2396,"open":2397,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":1262,"volume":980,"transactions":9,"vwap":2399},"2025-05-20",26.225,26.15,26.19,0.022,{"date":2402,"open":2359,"high":2403,"low":2359,"close":2403,"change":1140,"percent_change":884,"volume":738,"transactions":9,"vwap":2403},"2025-05-19",26.168,{"date":2405,"open":2406,"high":2406,"low":2407,"close":2408,"change":2409,"percent_change":1134,"volume":2410,"transactions":9,"vwap":2408},"2025-05-16",26.24,26.14,26.18,0.168,39800,{"date":2412,"open":2413,"high":2414,"low":2413,"close":2414,"change":838,"percent_change":745,"volume":1921,"transactions":9,"vwap":2414},"2025-05-15",25.86,26.011999,{"date":2416,"open":2417,"high":2417,"low":2418,"close":2418,"change":894,"percent_change":752,"volume":1185,"transactions":9,"vwap":2418},"2025-05-14",25.953,25.901,{"date":2420,"open":2385,"high":2421,"low":2385,"close":2422,"change":2423,"percent_change":135,"volume":2424,"transactions":9,"vwap":2422},"2025-05-13",26.125,26.058001,0.172,7600,{"date":2426,"open":2385,"high":2427,"low":2385,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-05-12",25.94,25.886,0.614,2.43,7900,{"date":2433,"open":2434,"high":2434,"low":2435,"close":2436,"change":2437,"percent_change":1404,"volume":1681,"transactions":9,"vwap":2436},"2025-05-09",25.37,25.27,25.272,0.042,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2442,"change":2443,"percent_change":87,"volume":1764,"transactions":9,"vwap":2442},"2025-05-08",25.24,25.35,25.23,0.254,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":1048,"percent_change":1105,"volume":1216,"transactions":9,"vwap":2449},"2025-05-07",25.0030003,25.08,24.94,24.976,{"date":2451,"open":2452,"high":2452,"low":2453,"close":2453,"change":1249,"percent_change":1250,"volume":1244,"transactions":9,"vwap":2453},"2025-05-06",25.02,25.017,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2458,"change":2459,"percent_change":110,"volume":1288,"transactions":9,"vwap":2458},"2025-05-05",25.1,25.19,25.025,-0.003,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2465},"2025-05-02",25.01,25.13,24.97,25.028,0.407,1.65,10900,{"date":2470,"open":2471,"high":2471,"low":2472,"close":2472,"change":1635,"percent_change":1905,"volume":800,"transactions":9,"vwap":2472},"2025-05-01",24.67,24.621,{"date":2474,"open":2475,"high":2476,"low":2475,"close":2476,"change":2477,"percent_change":1084,"volume":872,"transactions":9,"vwap":2476},"2025-04-30",24.29,24.608,-0.053,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2089,"percent_change":140,"volume":727,"transactions":9,"vwap":2483},"2025-04-29",24.73,24.75,24.65,24.661,{"date":2485,"open":2486,"high":2487,"low":2486,"close":2487,"change":1133,"percent_change":2231,"volume":800,"transactions":9,"vwap":2487},"2025-04-28",24.405,24.582,{"date":2489,"open":2490,"high":2491,"low":2490,"close":2491,"change":421,"percent_change":1489,"volume":753,"transactions":9,"vwap":2491},"2025-04-25",24.3,24.376,{"date":2493,"open":2494,"high":2494,"low":2494,"close":2494,"change":2495,"percent_change":2496,"volume":1552,"transactions":9,"vwap":2494},"2025-04-24",24.396,0.39,1.62,{"date":2498,"open":2499,"high":2499,"low":2500,"close":2501,"change":2502,"percent_change":226,"volume":1017,"transactions":9,"vwap":2501},"2025-04-23",24.049999,23.951,24.0060005,0.132,{"date":178,"open":174,"high":2504,"low":174,"close":2505,"change":2506,"percent_change":444,"volume":746,"transactions":9,"vwap":2505},23.9,23.874,0.199]