[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FORH":3,"homepage-market-summary":27,"stock-historical-FORH":168},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FORH","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},"Formidable ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.8247,0.439386,"Annual",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},24.08,23.8642,0.2158,0.9,4801.141,27.79,23.4,862.9634336,15.5,1363,{"status":28,"indices":29,"watchlist":72,"sectors":94,"benchmarks":150},"success",[30,37,44,51,58,64],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":20,"is_up":11,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2815.2,25,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":20,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":42,"page_size":170,"total_pages":42,"summary":171,"data":177},365,1000,{"period_high":22,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},20.084999,1196,436440.8584,17.23,"2025-04-22",[178,181,189,199,208,217,225,234,243,251,259,268,276,286,294,301,308,316,324,331,339,345,353,361,369,375,383,390,399,407,415,421,429,436,444,450,457,465,472,479,487,497,504,511,519,528,536,542,548,554,560,567,574,580,588,594,602,610,615,623,629,634,639,644,649,655,663,668,674,682,689,694,702,707,712,716,721,726,730,735,740,744,749,754,762,769,776,782,785,789,795,799,804,809,814,819,822,827,833,838,843,851,856,861,866,870,874,879,884,889,896,900,905,910,915,919,924,930,934,938,943,950,955,960,966,970,973,979,985,990,997,1002,1010,1016,1021,1026,1031,1035,1040,1044,1048,1052,1057,1060,1065,1069,1073,1077,1082,1087,1092,1098,1102,1109,1115,1121,1126,1130,1135,1143,1147,1153,1158,1165,1168,1174,1179,1183,1188,1192,1197,1204,1209,1213,1218,1225,1231,1235,1240,1246,1249,1253,1258,1262,1270,1277,1282,1286,1291,1298,1303,1307,1312,1317,1322,1327,1333,1339,1342,1345,1351,1356,1362,1367,1371,1378,1383,1387,1390,1393,1397,1400,1402,1408,1413,1417,1421,1426,1429,1434,1439,1442,1446,1453,1457,1460,1467,1472,1476,1481,1485,1490,1495,1502,1508,1514,1518,1522,1527,1531,1538,1543,1548,1553,1558,1563,1569,1575,1580,1585,1592,1599,1603,1609,1615,1622,1627,1634,1639,1642,1646,1651,1655,1661,1666,1671,1677,1685,1691,1695,1700,1706,1712,1717,1724,1728,1733,1739,1745,1751,1758,1764,1768,1774,1777,1781,1788,1792,1795,1799,1803,1806,1812,1817,1823,1826,1830,1835,1838,1843,1848,1851,1855,1861,1865,1869,1874,1878,1883,1888,1892,1895,1900,1904,1909,1914,1920,1924,1930,1934,1938,1944,1948,1955,1958,1963,1967,1971,1975,1978,1984,1989,1993,1997,2001,2006,2012,2016,2020,2024,2027,2032,2036,2041,2048,2054,2059,2064,2070,2077,2082,2090,2095,2103,2108,2111,2116,2121,2126,2129,2136,2141,2146,2152,2159],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":179,"vwap":180},22,24.0793,{"date":182,"open":183,"high":18,"low":184,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":62,"vwap":188},"2026-10-01",23.69,23.68,0.133,0.56,3650.2922,23.6855,{"date":190,"open":191,"high":192,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",23.86,23.87,23.7312,0.0046,0.02,670.2612,21,23.8712,{"date":200,"open":201,"high":202,"low":201,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":179,"vwap":207},"2026-09-29",23.57,23.78,23.7266,-0.0052,-0.02,686.2192,23.676,{"date":209,"open":210,"high":210,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",24.04,23.7318,-0.3382,-1.41,338.2192,18,23.9586,{"date":218,"open":191,"high":219,"low":191,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",24.07,0.16,0.67,2944.2192,17,24.0112,{"date":226,"open":227,"high":228,"low":227,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":197,"vwap":233},"2026-09-24",23.88,24.055,23.91,-0.2549,-1.05,1393.2192,23.9349,{"date":235,"open":236,"high":237,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-23",24.02,24.1649,-0.1855,-0.76,977.2192,23,24.0792,{"date":244,"open":245,"high":245,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-22",24.3504,0.1519,0.63,26.2192,14,24.265,{"date":252,"open":253,"high":253,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-21",24.1985,-0.0315,-0.13,12.2192,12,24.1762,{"date":260,"open":261,"high":262,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-18",24.01,24.23,-0.0418,-0.17,1922.2192,30,24.0565,{"date":269,"open":270,"high":270,"low":271,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":179,"vwap":275},"2026-09-17",24.5,24.2718,0.3099,1.29,1868.2192,24.4826,{"date":277,"open":278,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-16",24.25,23.89,23.9619,-0.1297,-0.54,573.2192,20,23.976,{"date":287,"open":288,"high":288,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-15",24.0916,-0.0285,-0.12,104.2192,13,23.9485,{"date":295,"open":210,"high":296,"low":236,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":215,"vwap":300},"2026-09-14",24.1201,-0.3147,-1.29,688.2192,24.0773,{"date":302,"open":303,"high":303,"low":303,"close":303,"change":304,"percent_change":103,"volume":305,"transactions":306,"vwap":307},"2026-09-11",24.4348,0.0157,124.2192,15,24.3376,{"date":309,"open":310,"high":310,"low":311,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":249,"vwap":315},"2026-09-10",24.495,24.4191,-0.2171,-0.88,288.2192,24.4213,{"date":317,"open":318,"high":318,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":249,"vwap":323},"2026-09-09",24.7,24.6362,-0.1406,-0.57,304.2192,24.6319,{"date":325,"open":326,"high":326,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":292,"vwap":330},"2026-09-08",24.7768,0.0498,0.2,113.2192,24.6351,{"date":332,"open":333,"high":334,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":292,"vwap":338},"2026-09-04",24.69,24.727,0.0077,0.03,1012.2192,24.6897,{"date":340,"open":341,"high":341,"low":341,"close":341,"change":342,"percent_change":343,"volume":256,"transactions":257,"vwap":344},"2026-09-03",24.7193,0.0357,0.14,24.7004,{"date":346,"open":347,"high":348,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":249,"vwap":352},"2026-09-02",24.55,24.6836,0.1184,0.48,476.2192,24.5526,{"date":354,"open":355,"high":355,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-01",24.5652,-0.1957,-0.79,38.0732,16,24.5103,{"date":362,"open":363,"high":364,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":359,"vwap":368},"2026-08-31",24.63,24.7609,-0.1154,-0.46,1826.2192,24.6301,{"date":370,"open":371,"high":371,"low":371,"close":371,"change":372,"percent_change":373,"volume":256,"transactions":257,"vwap":374},"2026-08-28",24.8763,-0.2958,-1.18,24.9601,{"date":376,"open":377,"high":377,"low":378,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":306,"vwap":382},"2026-08-27",25.25,25.1721,0.276,1.11,233.2192,25.2361,{"date":384,"open":385,"high":385,"low":385,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":249,"vwap":389},"2026-08-26",24.8961,-0.0081,-0.03,73.2192,25.0428,{"date":391,"open":392,"high":393,"low":392,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":215,"vwap":398},"2026-08-25",24.745,25.03,24.9042,0.0006,0,463.2192,24.8687,{"date":400,"open":401,"high":401,"low":402,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":223,"vwap":406},"2026-08-24",24.92,24.9036,-0.0993,-0.4,257,24.9121,{"date":408,"open":409,"high":410,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":306,"vwap":414},"2026-08-21",24.85,25.0029,0.0206,0.08,1027.2192,24.8533,{"date":416,"open":417,"high":417,"low":417,"close":417,"change":418,"percent_change":419,"volume":256,"transactions":257,"vwap":420},"2026-08-20",24.9823,-0.102,-0.41,24.9971,{"date":422,"open":423,"high":423,"low":424,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":215,"vwap":428},"2026-08-19",25.21,25.0843,0.0786,0.31,555.2192,25.2008,{"date":430,"open":431,"high":431,"low":431,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":292,"vwap":435},"2026-08-18",25.0057,-0.2532,-1,53.2192,24.8995,{"date":437,"open":438,"high":439,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":292,"vwap":443},"2026-08-17",25.11,25.2589,0.0939,0.37,2512.2192,25.1102,{"date":445,"open":446,"high":446,"low":446,"close":446,"change":447,"percent_change":441,"volume":448,"transactions":292,"vwap":449},"2026-08-14",25.165,0.0924,21.2192,25.0363,{"date":451,"open":452,"high":452,"low":452,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":292,"vwap":456},"2026-08-13",25.0726,-0.154,-0.61,51.2192,25.1528,{"date":458,"open":459,"high":460,"low":459,"close":461,"change":462,"percent_change":247,"volume":463,"transactions":359,"vwap":464},"2026-08-12",25.1301,25.27,25.2266,0.1572,1039.2192,25.218,{"date":466,"open":467,"high":468,"low":467,"close":468,"change":469,"percent_change":108,"volume":470,"transactions":306,"vwap":471},"2026-08-11",24.89,25.0694,-0.0031,224.2192,24.8981,{"date":473,"open":474,"high":474,"low":474,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":292,"vwap":478},"2026-08-10",25.0725,0.0429,0.17,80.2192,24.9379,{"date":480,"open":481,"high":482,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":306,"vwap":486},"2026-08-07",24.57,25.0296,0.4953,2.02,2750.2192,24.608,{"date":488,"open":489,"high":490,"low":491,"close":490,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-06",24.39,24.5343,24.38,0.1221,0.5,2360.2192,33,24.3822,{"date":498,"open":499,"high":499,"low":499,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":257,"vwap":503},"2026-08-05",24.4122,-0.2209,-0.9,17.2192,24.515,{"date":505,"open":506,"high":506,"low":506,"close":506,"change":507,"percent_change":42,"volume":508,"transactions":509,"vwap":510},"2026-08-04",24.6331,0.2441,11.2192,11,24.5099,{"date":512,"open":513,"high":514,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":359,"vwap":518},"2026-08-03",24.18,24.389,0.454,1.9,1504.4732,24.1798,{"date":520,"open":521,"high":522,"low":523,"close":523,"change":412,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-07-31",23.98,23.99,23.935,0.34,10175.2192,116,23.9665,{"date":529,"open":530,"high":192,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":179,"vwap":535},"2026-07-30",23.8,23.855,0.0672,0.28,2011.2192,23.8291,{"date":537,"open":538,"high":538,"low":538,"close":538,"change":539,"percent_change":540,"volume":508,"transactions":509,"vwap":541},"2026-07-29",23.7878,-0.1834,-0.77,23.8713,{"date":543,"open":544,"high":544,"low":544,"close":544,"change":545,"percent_change":546,"volume":448,"transactions":257,"vwap":547},"2026-07-28",23.9712,-0.0898,-0.37,23.8934,{"date":549,"open":550,"high":550,"low":550,"close":550,"change":551,"percent_change":336,"volume":552,"transactions":257,"vwap":553},"2026-07-27",24.061,0.0066,16.2192,24.1408,{"date":555,"open":556,"high":556,"low":556,"close":556,"change":557,"percent_change":558,"volume":508,"transactions":509,"vwap":559},"2026-07-24",24.0544,-0.1549,-0.64,24.2002,{"date":561,"open":562,"high":562,"low":563,"close":563,"change":564,"percent_change":336,"volume":565,"transactions":306,"vwap":566},"2026-07-23",24.42,24.2093,0.0072,320.2192,24.342,{"date":568,"open":569,"high":570,"low":17,"close":570,"change":571,"percent_change":572,"volume":470,"transactions":249,"vwap":573},"2026-07-22",24.11,24.2021,-0.069,-0.28,24.1038,{"date":575,"open":576,"high":576,"low":576,"close":576,"change":577,"percent_change":578,"volume":434,"transactions":257,"vwap":579},"2026-07-21",24.2711,0.4311,1.81,24.3333,{"date":581,"open":227,"high":227,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":284,"vwap":587},"2026-07-20",23.83,23.84,-0.1784,-0.74,1036.2192,23.9062,{"date":589,"open":590,"high":590,"low":590,"close":590,"change":591,"percent_change":592,"volume":508,"transactions":509,"vwap":593},"2026-07-17",24.0184,-0.0342,-0.14,23.8534,{"date":595,"open":596,"high":596,"low":597,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":223,"vwap":601},"2026-07-16",24.2,24.0526,-0.1494,-0.62,202.2192,24.0551,{"date":603,"open":604,"high":604,"low":605,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":249,"vwap":609},"2026-07-15",24.21,24.202,0.0165,0.07,532.2192,24.2176,{"date":611,"open":612,"high":612,"low":612,"close":612,"change":613,"percent_change":343,"volume":508,"transactions":509,"vwap":614},"2026-07-14",24.1855,0.0334,24.2298,{"date":616,"open":617,"high":617,"low":618,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":284,"vwap":622},"2026-07-13",24.4,24.1521,-0.1359,-0.56,595.2192,24.3107,{"date":624,"open":625,"high":625,"low":625,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":625},"2026-07-10",24.288,-0.027,-0.11,100,{"date":630,"open":631,"high":631,"low":631,"close":631,"change":632,"percent_change":220,"volume":633,"transactions":9,"vwap":631},"2026-07-09",24.315,0.038,200,{"date":635,"open":636,"high":636,"low":636,"close":636,"change":637,"percent_change":638,"volume":628,"transactions":9,"vwap":636},"2026-07-08",24.277,-0.047,-0.19,{"date":640,"open":641,"high":641,"low":641,"close":641,"change":642,"percent_change":643,"volume":628,"transactions":9,"vwap":641},"2026-07-07",24.324,-0.305,-1.24,{"date":645,"open":481,"high":646,"low":481,"close":646,"change":647,"percent_change":648,"volume":633,"transactions":9,"vwap":646},"2026-07-06",24.629,0.169,0.69,{"date":650,"open":651,"high":651,"low":652,"close":652,"change":653,"percent_change":654,"volume":170,"transactions":9,"vwap":652},"2026-07-02",24.73,24.46,-0.174,-0.71,{"date":656,"open":657,"high":658,"low":659,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-07-01",25.030001,25.059999,24.634,-0.018,-0.07,500,{"date":664,"open":665,"high":665,"low":665,"close":665,"change":666,"percent_change":667,"volume":628,"transactions":9,"vwap":665},"2026-06-30",24.652,0.223,0.91,{"date":669,"open":670,"high":670,"low":671,"close":671,"change":672,"percent_change":673,"volume":628,"transactions":9,"vwap":671},"2026-06-29",24.54,24.429,0.026,0.11,{"date":675,"open":676,"high":318,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-06-26",24.66,24.34,24.403,0.032,0.13,1800,{"date":683,"open":684,"high":685,"low":686,"close":686,"change":687,"percent_change":103,"volume":688,"transactions":9,"vwap":686},"2026-06-25",24.58,24.6,24.371,0.015,600,{"date":690,"open":691,"high":692,"low":691,"close":692,"change":693,"percent_change":546,"volume":628,"transactions":9,"vwap":692},"2026-06-24",24.33,24.356,-0.091,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":239,"volume":701,"transactions":9,"vwap":699},"2026-06-23",24.65,24.675,24.36,24.447,-0.186,900,{"date":703,"open":704,"high":704,"low":704,"close":704,"change":705,"percent_change":706,"volume":628,"transactions":9,"vwap":704},"2026-06-22",24.633,-0.044,-0.18,{"date":708,"open":709,"high":709,"low":709,"close":709,"change":710,"percent_change":711,"volume":628,"transactions":9,"vwap":709},"2026-06-18",24.677,0.1,0.41,{"date":713,"open":714,"high":714,"low":714,"close":714,"change":715,"percent_change":357,"volume":628,"transactions":9,"vwap":714},"2026-06-17",24.577,-0.196,{"date":717,"open":718,"high":718,"low":718,"close":718,"change":719,"percent_change":720,"volume":628,"transactions":9,"vwap":718},"2026-06-16",24.773,-0.068,-0.27,{"date":722,"open":723,"high":723,"low":723,"close":723,"change":724,"percent_change":725,"volume":628,"transactions":9,"vwap":723},"2026-06-15",24.841,0.071,0.29,{"date":727,"open":728,"high":728,"low":728,"close":728,"change":336,"percent_change":729,"volume":628,"transactions":9,"vwap":728},"2026-06-12",24.77,0.12,{"date":731,"open":732,"high":732,"low":732,"close":732,"change":733,"percent_change":734,"volume":628,"transactions":9,"vwap":732},"2026-06-11",24.74,0.357,1.46,{"date":736,"open":737,"high":737,"low":737,"close":737,"change":738,"percent_change":739,"volume":628,"transactions":9,"vwap":737},"2026-06-10",24.383,-0.256,-1.04,{"date":741,"open":742,"high":742,"low":742,"close":742,"change":743,"percent_change":264,"volume":628,"transactions":9,"vwap":742},"2026-06-09",24.639,-0.041,{"date":745,"open":746,"high":746,"low":746,"close":746,"change":747,"percent_change":748,"volume":628,"transactions":9,"vwap":746},"2026-06-08",24.68,0.023,0.09,{"date":750,"open":751,"high":751,"low":751,"close":751,"change":752,"percent_change":753,"volume":628,"transactions":9,"vwap":751},"2026-06-05",24.657,-0.69,-2.72,{"date":755,"open":756,"high":757,"low":756,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-04",25.28,25.5,25.347,0.207,0.82,2000,{"date":763,"open":764,"high":764,"low":765,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-03",25.29,25.14,-0.379,-1.49,1500,{"date":770,"open":771,"high":772,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-02",25.46,25.519,0.139,0.55,4500,{"date":777,"open":778,"high":779,"low":778,"close":779,"change":780,"percent_change":607,"volume":781,"transactions":9,"vwap":779},"2026-06-01",25.33,25.38,0.018,700,{"date":783,"open":784,"high":784,"low":784,"close":784,"change":660,"percent_change":661,"volume":628,"transactions":9,"vwap":784},"2026-05-29",25.362,{"date":786,"open":779,"high":779,"low":779,"close":779,"change":787,"percent_change":788,"volume":628,"transactions":9,"vwap":779},"2026-05-28",0.371,1.48,{"date":790,"open":401,"high":791,"low":401,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-05-27",25.0090008,0.048,0.19,2600,{"date":796,"open":797,"high":797,"low":797,"close":797,"change":798,"percent_change":328,"volume":628,"transactions":9,"vwap":797},"2026-05-26",24.961,0.049,{"date":800,"open":801,"high":801,"low":801,"close":801,"change":802,"percent_change":803,"volume":628,"transactions":9,"vwap":801},"2026-05-22",24.912,0.176,0.71,{"date":805,"open":806,"high":806,"low":806,"close":806,"change":807,"percent_change":808,"volume":628,"transactions":9,"vwap":806},"2026-05-21",24.736,0.15,0.61,{"date":810,"open":811,"high":811,"low":811,"close":811,"change":812,"percent_change":813,"volume":628,"transactions":9,"vwap":811},"2026-05-20",24.586,0.292,1.2,{"date":815,"open":816,"high":816,"low":817,"close":817,"change":818,"percent_change":313,"volume":633,"transactions":9,"vwap":817},"2026-05-19",24.43,24.294,-0.215,{"date":820,"open":821,"high":821,"low":821,"close":821,"change":660,"percent_change":661,"volume":633,"transactions":9,"vwap":821},"2026-05-18",24.509,{"date":823,"open":824,"high":824,"low":824,"close":824,"change":825,"percent_change":826,"volume":628,"transactions":9,"vwap":824},"2026-05-15",24.527,-0.409,-1.64,{"date":828,"open":829,"high":830,"low":829,"close":830,"change":831,"percent_change":627,"volume":832,"transactions":9,"vwap":830},"2026-05-14",24.84,24.936,-0.028,6700,{"date":834,"open":835,"high":835,"low":835,"close":835,"change":836,"percent_change":837,"volume":628,"transactions":9,"vwap":835},"2026-05-13",24.964,0.067,0.27,{"date":839,"open":840,"high":840,"low":840,"close":840,"change":841,"percent_change":842,"volume":628,"transactions":9,"vwap":840},"2026-05-12",24.897,-0.323,-1.28,{"date":844,"open":845,"high":846,"low":845,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-05-11",25.2,25.35,25.22,-0.084,-0.33,7300,{"date":852,"open":756,"high":853,"low":756,"close":853,"change":854,"percent_change":855,"volume":628,"transactions":9,"vwap":853},"2026-05-08",25.304,-0.129,-0.51,{"date":857,"open":858,"high":858,"low":858,"close":858,"change":859,"percent_change":860,"volume":628,"transactions":9,"vwap":858},"2026-05-07",25.433,-0.389,-1.51,{"date":862,"open":863,"high":863,"low":863,"close":863,"change":864,"percent_change":865,"volume":628,"transactions":9,"vwap":863},"2026-05-06",25.822,0.313,1.23,{"date":867,"open":868,"high":868,"low":868,"close":868,"change":869,"percent_change":627,"volume":628,"transactions":9,"vwap":868},"2026-05-05",25.509,-0.029,{"date":871,"open":872,"high":872,"low":872,"close":872,"change":873,"percent_change":748,"volume":628,"transactions":9,"vwap":872},"2026-05-04",25.538,0.022,{"date":875,"open":876,"high":876,"low":876,"close":876,"change":877,"percent_change":878,"volume":628,"transactions":9,"vwap":876},"2026-05-01",25.516,0.173,0.68,{"date":880,"open":881,"high":881,"low":881,"close":881,"change":882,"percent_change":883,"volume":628,"transactions":9,"vwap":881},"2026-04-30",25.343,0.405,1.62,{"date":885,"open":886,"high":886,"low":886,"close":886,"change":887,"percent_change":888,"volume":628,"transactions":9,"vwap":886},"2026-04-29",24.938,0.046,0.18,{"date":890,"open":891,"high":892,"low":893,"close":893,"change":894,"percent_change":895,"volume":781,"transactions":9,"vwap":893},"2026-04-28",24.91,24.97,24.892,-0.205,-0.82,{"date":897,"open":892,"high":898,"low":892,"close":898,"change":831,"percent_change":627,"volume":899,"transactions":9,"vwap":898},"2026-04-27",25.097,300,{"date":901,"open":902,"high":902,"low":902,"close":902,"change":903,"percent_change":904,"volume":628,"transactions":9,"vwap":902},"2026-04-24",25.125,0.112,0.45,{"date":906,"open":907,"high":907,"low":907,"close":907,"change":908,"percent_change":909,"volume":628,"transactions":9,"vwap":907},"2026-04-23",25.013,-0.382,-1.5,{"date":911,"open":912,"high":912,"low":912,"close":912,"change":913,"percent_change":914,"volume":628,"transactions":9,"vwap":912},"2026-04-22",25.395,0.145,0.57,{"date":916,"open":779,"high":779,"low":377,"close":377,"change":917,"percent_change":918,"volume":633,"transactions":9,"vwap":377},"2026-04-21",-0.236,-0.93,{"date":920,"open":921,"high":921,"low":921,"close":921,"change":922,"percent_change":923,"volume":628,"transactions":9,"vwap":921},"2026-04-20",25.486,-0.022,-0.09,{"date":925,"open":926,"high":927,"low":926,"close":927,"change":928,"percent_change":929,"volume":899,"transactions":9,"vwap":927},"2026-04-17",25.42,25.508,0.22,0.87,{"date":931,"open":932,"high":932,"low":932,"close":932,"change":933,"percent_change":680,"volume":628,"transactions":9,"vwap":932},"2026-04-16",25.288,0.033,{"date":935,"open":936,"high":936,"low":936,"close":936,"change":937,"percent_change":148,"volume":628,"transactions":9,"vwap":936},"2026-04-15",25.255,0.087,{"date":939,"open":902,"high":940,"low":902,"close":940,"change":941,"percent_change":942,"volume":628,"transactions":9,"vwap":940},"2026-04-14",25.168,0.234,0.94,{"date":944,"open":945,"high":946,"low":947,"close":946,"change":948,"percent_change":949,"volume":701,"transactions":9,"vwap":946},"2026-04-13",24.61,24.934,24.59,0.372,1.51,{"date":951,"open":952,"high":952,"low":952,"close":952,"change":953,"percent_change":954,"volume":628,"transactions":9,"vwap":952},"2026-04-10",24.562,-0.124,-0.5,{"date":956,"open":957,"high":957,"low":957,"close":957,"change":958,"percent_change":959,"volume":628,"transactions":9,"vwap":957},"2026-04-09",24.686,-0.118,-0.48,{"date":961,"open":962,"high":962,"low":963,"close":963,"change":964,"percent_change":965,"volume":633,"transactions":9,"vwap":963},"2026-04-08",24.83,24.804,0.194,0.79,{"date":967,"open":945,"high":945,"low":945,"close":945,"change":968,"percent_change":969,"volume":628,"transactions":9,"vwap":945},"2026-04-07",-0.076,-0.31,{"date":971,"open":957,"high":957,"low":957,"close":957,"change":972,"percent_change":264,"volume":628,"transactions":9,"vwap":957},"2026-04-06",-0.042,{"date":974,"open":975,"high":976,"low":975,"close":976,"change":977,"percent_change":978,"volume":628,"transactions":9,"vwap":976},"2026-04-02",24.31,24.728,0.183,0.75,{"date":980,"open":981,"high":982,"low":981,"close":982,"change":983,"percent_change":984,"volume":633,"transactions":9,"vwap":982},"2026-04-01",24.32,24.545,0.203,0.83,{"date":986,"open":987,"high":566,"low":987,"close":566,"change":988,"percent_change":989,"volume":681,"transactions":9,"vwap":566},"2026-03-31",24.059999,0.47,1.97,{"date":991,"open":992,"high":992,"low":202,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-03-30",23.94,23.872,-0.048,-0.2,400,{"date":998,"open":219,"high":219,"low":999,"close":999,"change":1000,"percent_change":1001,"volume":633,"transactions":9,"vwap":999},"2026-03-27",23.92,-0.353,-1.45,{"date":1003,"open":1004,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-03-26",24.465,24.22,24.273,-0.197,-0.81,2100,{"date":1011,"open":363,"high":363,"low":1012,"close":1013,"change":1014,"percent_change":648,"volume":1015,"transactions":9,"vwap":1013},"2026-03-25",24.45,24.47,0.168,3900,{"date":1017,"open":1018,"high":1018,"low":1018,"close":1018,"change":1019,"percent_change":1020,"volume":628,"transactions":9,"vwap":1018},"2026-03-24",24.302,0.073,0.3,{"date":1022,"open":698,"high":698,"low":1023,"close":1023,"change":1024,"percent_change":1025,"volume":996,"transactions":9,"vwap":1023},"2026-03-23",24.229,0.236,0.98,{"date":1027,"open":262,"high":262,"low":1028,"close":1028,"change":1029,"percent_change":1030,"volume":761,"transactions":9,"vwap":1028},"2026-03-20",23.993,-0.359,-1.47,{"date":1032,"open":1033,"high":1033,"low":1033,"close":1033,"change":854,"percent_change":1034,"volume":1009,"transactions":9,"vwap":1033},"2026-03-19",24.352,-0.53,{"date":1036,"open":1037,"high":1037,"low":1037,"close":1037,"change":1038,"percent_change":1039,"volume":628,"transactions":9,"vwap":1037},"2026-03-18",24.481,-0.306,-1.23,{"date":1041,"open":1042,"high":1042,"low":1042,"close":1042,"change":1043,"percent_change":118,"volume":628,"transactions":9,"vwap":1042},"2026-03-17",24.787,0.062,{"date":1045,"open":1046,"high":1046,"low":1046,"close":1046,"change":1047,"percent_change":837,"volume":628,"transactions":9,"vwap":1046},"2026-03-16",24.725,0.066,{"date":1049,"open":945,"high":1050,"low":945,"close":1050,"change":1051,"percent_change":585,"volume":633,"transactions":9,"vwap":1050},"2026-03-13",24.659,-0.184,{"date":1053,"open":1054,"high":1054,"low":1054,"close":1054,"change":1055,"percent_change":1056,"volume":628,"transactions":9,"vwap":1054},"2026-03-12",24.843,-0.315,-1.25,{"date":1058,"open":1059,"high":1059,"low":1059,"close":1059,"change":123,"percent_change":883,"volume":628,"transactions":9,"vwap":1059},"2026-03-11",25.158,{"date":1061,"open":1062,"high":1062,"low":1063,"close":1063,"change":1064,"percent_change":995,"volume":899,"transactions":9,"vwap":1063},"2026-03-10",24.945,24.758,-0.05,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1068,"change":807,"percent_change":808,"volume":633,"transactions":9,"vwap":1068},"2026-03-09",24.595,24.808,{"date":1070,"open":1071,"high":1071,"low":1071,"close":1071,"change":1072,"percent_change":321,"volume":628,"transactions":9,"vwap":1071},"2026-03-06",24.658,-0.142,{"date":1074,"open":1075,"high":1075,"low":1075,"close":1075,"change":1076,"percent_change":842,"volume":628,"transactions":9,"vwap":1075},"2026-03-05",24.8,-0.321,{"date":1078,"open":1079,"high":1079,"low":1079,"close":1079,"change":1080,"percent_change":1081,"volume":628,"transactions":9,"vwap":1079},"2026-03-04",25.121,0.083,0.33,{"date":1083,"open":1084,"high":1084,"low":1084,"close":1084,"change":1085,"percent_change":1086,"volume":628,"transactions":9,"vwap":1084},"2026-03-03",25.038,-0.607,-2.37,{"date":1088,"open":1089,"high":1090,"low":1089,"close":1090,"change":1091,"percent_change":493,"volume":662,"transactions":9,"vwap":1090},"2026-03-02",25.4,25.645,0.127,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1095,"change":706,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-02-27",25.45,25.518,-0.7,800,{"date":1099,"open":1100,"high":1100,"low":1100,"close":1100,"change":928,"percent_change":1101,"volume":628,"transactions":9,"vwap":1100},"2026-02-26",25.698,0.86,{"date":1103,"open":1104,"high":1105,"low":926,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-02-25",25.43,25.478,-0.081,-0.32,1200,{"date":1110,"open":1111,"high":1111,"low":1112,"close":1112,"change":1113,"percent_change":1114,"volume":633,"transactions":9,"vwap":1112},"2026-02-24",25.62,25.559,0.305,1.21,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1118,"change":1119,"percent_change":1120,"volume":633,"transactions":9,"vwap":1118},"2026-02-23",25.54,25.254,-0.294,-1.15,{"date":1122,"open":1123,"high":1123,"low":1123,"close":1123,"change":1124,"percent_change":1125,"volume":628,"transactions":9,"vwap":1123},"2026-02-20",25.548,0.232,0.92,{"date":1127,"open":377,"high":1128,"low":377,"close":1128,"change":1129,"percent_change":247,"volume":628,"transactions":9,"vwap":1128},"2026-02-19",25.316,0.158,{"date":1131,"open":1132,"high":423,"low":1132,"close":1059,"change":1133,"percent_change":1134,"volume":1108,"transactions":9,"vwap":1059},"2026-02-18",25.08,0.293,1.18,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1097,"transactions":9,"vwap":1140},"2026-02-17",24.75,24.95,24.64,24.865,-0.015,-0.06,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1146,"change":802,"percent_change":803,"volume":633,"transactions":9,"vwap":1146},"2026-02-13",24.81,24.88,{"date":1148,"open":1149,"high":1149,"low":1150,"close":1150,"change":1151,"percent_change":1152,"volume":899,"transactions":9,"vwap":1150},"2026-02-12",24.78,24.704,-0.488,-1.94,{"date":1154,"open":1155,"high":1156,"low":1155,"close":1156,"change":1157,"percent_change":205,"volume":628,"transactions":9,"vwap":1156},"2026-02-11",25.07,25.192,-0.004,{"date":1159,"open":756,"high":1160,"low":1161,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-02-10",25.34,25.196,-0.057,-0.23,2900,{"date":1166,"open":764,"high":764,"low":1167,"close":1167,"change":1014,"percent_change":221,"volume":633,"transactions":9,"vwap":1167},"2026-02-09",25.253,{"date":1169,"open":1170,"high":1171,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":899,"transactions":9,"vwap":1171},"2026-02-06",24.86,25.084999,0.637,2.61,{"date":1175,"open":1176,"high":1176,"low":1176,"close":1176,"change":1177,"percent_change":1178,"volume":628,"transactions":9,"vwap":1176},"2026-02-05",24.448,-0.329,-1.33,{"date":1180,"open":1145,"high":1145,"low":1181,"close":1181,"change":1182,"percent_change":412,"volume":1108,"transactions":9,"vwap":1181},"2026-02-04",24.777,0.021,{"date":1184,"open":1185,"high":1185,"low":1185,"close":1185,"change":1186,"percent_change":1187,"volume":628,"transactions":9,"vwap":1185},"2026-02-03",24.756,-0.106,-0.43,{"date":1189,"open":467,"high":467,"low":1190,"close":1190,"change":1191,"percent_change":49,"volume":899,"transactions":9,"vwap":1190},"2026-02-02",24.862,0.122,{"date":1193,"open":1194,"high":1194,"low":732,"close":732,"change":1195,"percent_change":1196,"volume":899,"transactions":9,"vwap":732},"2026-01-30",24.87,-0.469,-1.86,{"date":1198,"open":1199,"high":847,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-01-29",25.040001,25.209,-0.119,-0.47,7700,{"date":1205,"open":1206,"high":1206,"low":1207,"close":1207,"change":1208,"percent_change":706,"volume":899,"transactions":9,"vwap":1207},"2026-01-28",25.39,25.328,-0.046,{"date":1210,"open":756,"high":1211,"low":756,"close":1211,"change":1212,"percent_change":336,"volume":628,"transactions":9,"vwap":1211},"2026-01-27",25.374,0.008,{"date":1214,"open":1089,"high":1089,"low":1215,"close":1216,"change":1217,"percent_change":620,"volume":996,"transactions":9,"vwap":1216},"2026-01-26",25.36,25.366,-0.144,{"date":1219,"open":1220,"high":1221,"low":1220,"close":1222,"change":1223,"percent_change":1224,"volume":996,"transactions":9,"vwap":1222},"2026-01-23",25.49,25.57,25.51,0.014,0.05,{"date":1226,"open":1227,"high":1111,"low":1228,"close":1228,"change":1229,"percent_change":1230,"volume":794,"transactions":9,"vwap":1228},"2026-01-22",25.61,25.496,0.346,1.38,{"date":1232,"open":62,"high":1233,"low":62,"close":1233,"change":1234,"percent_change":98,"volume":781,"transactions":9,"vwap":1233},"2026-01-21",25.15,0.251,{"date":1236,"open":1138,"high":1138,"low":1237,"close":1237,"change":1238,"percent_change":1239,"volume":633,"transactions":9,"vwap":1237},"2026-01-20",24.899,-0.066,-0.26,{"date":1241,"open":1242,"high":1243,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":899,"transactions":9,"vwap":1243},"2026-01-16",24.93,24.965,-0.055,-0.22,{"date":1247,"open":1248,"high":1248,"low":1248,"close":1248,"change":798,"percent_change":328,"volume":628,"transactions":9,"vwap":1248},"2026-01-15",25.02,{"date":1250,"open":657,"high":657,"low":1251,"close":1251,"change":1252,"percent_change":1239,"volume":170,"transactions":9,"vwap":1251},"2026-01-14",24.971,-0.065,{"date":1254,"open":657,"high":1255,"low":62,"close":1256,"change":1257,"percent_change":419,"volume":781,"transactions":9,"vwap":1256},"2026-01-13",25.19,25.035999,-0.104,{"date":1259,"open":765,"high":765,"low":765,"close":765,"change":1260,"percent_change":1261,"volume":628,"transactions":9,"vwap":765},"2026-01-12",0.221,0.89,{"date":1263,"open":1264,"high":1265,"low":1264,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-01-09",24.72,24.94,24.919,0.143,0.58,1700,{"date":1271,"open":1272,"high":1149,"low":1137,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-01-08",24.76,24.776,0.113,0.46,1900,{"date":1278,"open":685,"high":1279,"low":684,"close":1279,"change":1280,"percent_change":1281,"volume":701,"transactions":9,"vwap":1279},"2026-01-07",24.663,-0.187,-0.75,{"date":1283,"open":685,"high":409,"low":685,"close":409,"change":1284,"percent_change":1285,"volume":701,"transactions":9,"vwap":409},"2026-01-06",0.286,1.16,{"date":1287,"open":1067,"high":685,"low":1288,"close":1288,"change":1289,"percent_change":1290,"volume":1097,"transactions":9,"vwap":1288},"2026-01-05",24.564,0.331,1.37,{"date":1292,"open":1293,"high":1294,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-01-02",24.17,24.233,0.149,0.62,1300,{"date":1299,"open":1300,"high":1300,"low":1300,"close":1300,"change":1301,"percent_change":1302,"volume":633,"transactions":9,"vwap":1300},"2025-12-31",24.084,-0.403,-1.65,{"date":1304,"open":1013,"high":1305,"low":1013,"close":1305,"change":1306,"percent_change":282,"volume":899,"transactions":9,"vwap":1305},"2025-12-30",24.487,-0.133,{"date":1308,"open":1309,"high":1309,"low":1309,"close":1309,"change":1310,"percent_change":1311,"volume":628,"transactions":9,"vwap":1309},"2025-12-29",24.62,-0.275,-1.1,{"date":1313,"open":1194,"high":1314,"low":1194,"close":1315,"change":1316,"percent_change":1142,"volume":170,"transactions":9,"vwap":1315},"2025-12-26",24.9,24.895,-0.014,{"date":1318,"open":1319,"high":1319,"low":1319,"close":1319,"change":1320,"percent_change":1321,"volume":628,"transactions":9,"vwap":1319},"2025-12-24",24.909,-0.269,-1.07,{"date":1323,"open":1324,"high":1325,"low":1324,"close":1325,"change":923,"percent_change":1326,"volume":633,"transactions":9,"vwap":1325},"2025-12-23",25.13,25.178,-0.36,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1331,"change":802,"percent_change":1332,"volume":688,"transactions":9,"vwap":1331},"2025-12-22",25.31,25.315,25.268,0.7,{"date":1334,"open":363,"high":765,"low":363,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2025-12-19",25.091999,0.189,0.76,1100,{"date":1340,"open":1132,"high":1132,"low":1341,"close":1341,"change":747,"percent_change":748,"volume":170,"transactions":9,"vwap":1341},"2025-12-18",24.903,{"date":1343,"open":467,"high":467,"low":409,"close":1146,"change":1186,"percent_change":1344,"volume":899,"transactions":9,"vwap":1146},"2025-12-17",-0.42,{"date":1346,"open":1347,"high":1348,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":633,"transactions":9,"vwap":1348},"2025-12-16",24.96,24.986,-0.059,-0.24,{"date":1352,"open":658,"high":658,"low":1353,"close":1353,"change":1354,"percent_change":1355,"volume":996,"transactions":9,"vwap":1353},"2025-12-15",25.045,-0.351,-1.38,{"date":1357,"open":1358,"high":1359,"low":846,"close":1359,"change":1360,"percent_change":282,"volume":1361,"transactions":9,"vwap":1359},"2025-12-12",25.37,25.396,-0.139,2300,{"date":1363,"open":1364,"high":1365,"low":1364,"close":1365,"change":1366,"percent_change":98,"volume":899,"transactions":9,"vwap":1365},"2025-12-11",25.48,25.535,0.255,{"date":1368,"open":658,"high":756,"low":658,"close":756,"change":1369,"percent_change":1370,"volume":662,"transactions":9,"vwap":756},"2025-12-10",0.212,0.85,{"date":1372,"open":1373,"high":1374,"low":23,"close":1375,"change":1376,"percent_change":774,"volume":1377,"transactions":9,"vwap":1375},"2025-12-09",24,25.6,25.068001,0.137,1600,{"date":1379,"open":1380,"high":1380,"low":1381,"close":1381,"change":1382,"percent_change":1245,"volume":899,"transactions":9,"vwap":1381},"2025-12-08",24.98,24.931,-0.056,{"date":1384,"open":1385,"high":1385,"low":1385,"close":1385,"change":1386,"percent_change":313,"volume":628,"transactions":9,"vwap":1385},"2025-12-05",24.987,-0.223,{"date":1388,"open":423,"high":423,"low":423,"close":423,"change":1389,"percent_change":426,"volume":628,"transactions":9,"vwap":423},"2025-12-04",0.077,{"date":1391,"open":1392,"high":1392,"low":1392,"close":1392,"change":964,"percent_change":128,"volume":628,"transactions":9,"vwap":1392},"2025-12-03",25.133,{"date":1394,"open":409,"high":1395,"low":409,"close":1395,"change":1396,"percent_change":205,"volume":996,"transactions":9,"vwap":1395},"2025-12-02",24.939,-0.006,{"date":1398,"open":1062,"high":1062,"low":1062,"close":1062,"change":1399,"percent_change":546,"volume":628,"transactions":9,"vwap":1062},"2025-12-01",-0.093,{"date":1401,"open":1084,"high":1084,"low":1084,"close":1084,"change":1369,"percent_change":1370,"volume":628,"transactions":9,"vwap":1084},"2025-11-28",{"date":1403,"open":1404,"high":1405,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":688,"transactions":9,"vwap":1405},"2025-11-26",24.685,24.826,0.349,1.43,{"date":1409,"open":1410,"high":1410,"low":1410,"close":1410,"change":1411,"percent_change":1412,"volume":628,"transactions":9,"vwap":1410},"2025-11-25",24.477,0.267,1.1,{"date":1414,"open":604,"high":604,"low":604,"close":604,"change":1415,"percent_change":1416,"volume":628,"transactions":9,"vwap":604},"2025-11-24",0.144,0.6,{"date":1418,"open":1419,"high":1419,"low":1419,"close":1419,"change":1420,"percent_change":186,"volume":628,"transactions":9,"vwap":1419},"2025-11-21",24.066,0.135,{"date":1422,"open":1423,"high":1423,"low":1423,"close":1423,"change":1424,"percent_change":1425,"volume":628,"transactions":9,"vwap":1423},"2025-11-20",23.931,-0.229,-0.95,{"date":1427,"open":1428,"high":1428,"low":1428,"close":1428,"change":1396,"percent_change":205,"volume":628,"transactions":9,"vwap":1428},"2025-11-19",24.16,{"date":1430,"open":1431,"high":1432,"low":1431,"close":1432,"change":1433,"percent_change":725,"volume":662,"transactions":9,"vwap":1432},"2025-11-18",24.155,24.166,0.069,{"date":1435,"open":1436,"high":1436,"low":1436,"close":1436,"change":1437,"percent_change":1438,"volume":628,"transactions":9,"vwap":1436},"2025-11-17",24.097,-0.579,-2.35,{"date":1440,"open":1441,"high":1441,"low":1441,"close":1441,"change":638,"percent_change":239,"volume":628,"transactions":9,"vwap":1441},"2025-11-14",24.676,{"date":1443,"open":1444,"high":1444,"low":1444,"close":1444,"change":1445,"percent_change":918,"volume":628,"transactions":9,"vwap":1444},"2025-11-13",24.866,-0.233,{"date":1447,"open":1199,"high":1448,"low":1199,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2025-11-12",25.17,25.099001,0.009,0.04,21200,{"date":1454,"open":409,"high":1455,"low":409,"close":1455,"change":1456,"percent_change":914,"volume":662,"transactions":9,"vwap":1455},"2025-11-11",25.09,0.142,{"date":1458,"open":1380,"high":1380,"low":1459,"close":1459,"change":948,"percent_change":949,"volume":996,"transactions":9,"vwap":1459},"2025-11-10",24.948,{"date":1461,"open":1462,"high":1463,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2025-11-07",24.26,24.576,0.056,0.23,3400,{"date":1468,"open":1469,"high":1469,"low":1469,"close":1469,"change":1470,"percent_change":1471,"volume":628,"transactions":9,"vwap":1469},"2025-11-06",24.52,-0.165,-0.67,{"date":1473,"open":684,"high":1404,"low":684,"close":1404,"change":1474,"percent_change":1475,"volume":633,"transactions":9,"vwap":1404},"2025-11-05",0.492,2.03,{"date":1477,"open":1478,"high":1478,"low":1478,"close":1478,"change":1479,"percent_change":1480,"volume":628,"transactions":9,"vwap":1478},"2025-11-04",24.193,-0.519,-2.1,{"date":1482,"open":1139,"high":1483,"low":1139,"close":1483,"change":1484,"percent_change":195,"volume":1108,"transactions":9,"vwap":1483},"2025-11-03",24.712,0.006,{"date":1486,"open":1309,"high":1487,"low":1309,"close":1487,"change":1488,"percent_change":1489,"volume":628,"transactions":9,"vwap":1487},"2025-10-31",24.706,-0.572,-2.26,{"date":1491,"open":1492,"high":1492,"low":1493,"close":1493,"change":1029,"percent_change":1494,"volume":768,"transactions":9,"vwap":1493},"2025-10-30",25.53,25.278,-1.4,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1499,"change":1500,"percent_change":1501,"volume":633,"transactions":9,"vwap":1499},"2025-10-29",25.9,25.91,25.637,-0.248,-0.96,{"date":1503,"open":1504,"high":1504,"low":1505,"close":1505,"change":1506,"percent_change":1507,"volume":628,"transactions":9,"vwap":1505},"2025-10-28",26.12,25.885,-0.969,-3.61,{"date":1509,"open":1510,"high":1510,"low":1511,"close":1511,"change":1512,"percent_change":1513,"volume":781,"transactions":9,"vwap":1511},"2025-10-27",27.17,26.854,-0.303,-1.12,{"date":1515,"open":1516,"high":1516,"low":1516,"close":1516,"change":1517,"percent_change":231,"volume":899,"transactions":9,"vwap":1516},"2025-10-24",27.157,-0.288,{"date":1519,"open":22,"high":22,"low":1520,"close":1520,"change":1521,"percent_change":143,"volume":996,"transactions":9,"vwap":1520},"2025-10-23",27.445,0.104,{"date":1523,"open":1524,"high":1525,"low":1524,"close":1525,"change":1526,"percent_change":148,"volume":633,"transactions":9,"vwap":1525},"2025-10-22",27.11,27.341,0.096,{"date":1528,"open":1529,"high":1529,"low":1529,"close":1529,"change":1530,"percent_change":904,"volume":628,"transactions":9,"vwap":1529},"2025-10-21",27.245,0.121,{"date":1532,"open":1533,"high":1534,"low":1533,"close":1535,"change":1536,"percent_change":1537,"volume":1377,"transactions":9,"vwap":1535},"2025-10-20",27.030001,27.15,27.124,0.568,2.14,{"date":1539,"open":1540,"high":1541,"low":1540,"close":1541,"change":1542,"percent_change":108,"volume":633,"transactions":9,"vwap":1541},"2025-10-17",26.525,26.556,-0.003,{"date":1544,"open":1545,"high":1545,"low":1545,"close":1545,"change":1546,"percent_change":1547,"volume":628,"transactions":9,"vwap":1545},"2025-10-16",26.559,-0.756,-2.77,{"date":1549,"open":1550,"high":1550,"low":1551,"close":1551,"change":1552,"percent_change":247,"volume":633,"transactions":9,"vwap":1551},"2025-10-15",27.57,27.315,0.171,{"date":1554,"open":1555,"high":1556,"low":1555,"close":1556,"change":1557,"percent_change":113,"volume":1338,"transactions":9,"vwap":1556},"2025-10-14",27,27.144,0.302,{"date":1559,"open":1524,"high":1524,"low":1560,"close":1560,"change":1561,"percent_change":1562,"volume":899,"transactions":9,"vwap":1560},"2025-10-13",26.842,0.332,1.25,{"date":1564,"open":1565,"high":1565,"low":1566,"close":1566,"change":1567,"percent_change":1568,"volume":701,"transactions":9,"vwap":1566},"2025-10-10",27.663,26.51,-0.619,-2.28,{"date":1570,"open":1571,"high":1572,"low":1571,"close":1573,"change":1574,"percent_change":123,"volume":170,"transactions":9,"vwap":1573},"2025-10-09",26.98,27.23,27.129,0.107,{"date":1576,"open":1577,"high":1577,"low":1577,"close":1577,"change":1578,"percent_change":1579,"volume":628,"transactions":9,"vwap":1577},"2025-10-08",27.021999,0.652,2.47,{"date":1581,"open":1582,"high":1582,"low":1582,"close":1582,"change":1583,"percent_change":1584,"volume":633,"transactions":9,"vwap":1582},"2025-10-07",26.37,-0.268,-1.01,{"date":1586,"open":1587,"high":1588,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2025-10-06",26.36,26.638,0.675,2.6,26500,{"date":1593,"open":1594,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":701,"transactions":9,"vwap":1596},"2025-10-03",26.030001,25.932,25.963,0.239,0.93,{"date":1600,"open":1601,"high":1602,"low":1601,"close":1602,"change":894,"percent_change":357,"volume":899,"transactions":9,"vwap":1602},"2025-10-02",25.595,25.724,{"date":1604,"open":1594,"high":1594,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":996,"transactions":9,"vwap":1606},"2025-10-01",25.84,25.929,0.336,1.31,{"date":1610,"open":1611,"high":1612,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":996,"transactions":9,"vwap":1612},"2025-09-30",25.47,25.593,-0.523,-2,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1618,"change":1620,"percent_change":1621,"volume":170,"transactions":9,"vwap":1618},"2025-09-29",25.87,26.116,25.86,0.343,1.33,{"date":1623,"open":1117,"high":1624,"low":1117,"close":1625,"change":1557,"percent_change":56,"volume":1626,"transactions":9,"vwap":1625},"2025-09-26",25.82,25.773,2200,{"date":1628,"open":1629,"high":1364,"low":936,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2025-09-25",25.355,25.471,0.136,0.54,2400,{"date":1635,"open":1636,"high":1637,"low":847,"close":1637,"change":978,"percent_change":1638,"volume":662,"transactions":9,"vwap":1637},"2025-09-24",25.23,25.335,3.05,{"date":1640,"open":1054,"high":1054,"low":1641,"close":1641,"change":693,"percent_change":546,"volume":701,"transactions":9,"vwap":1641},"2025-09-23",24.585,{"date":1643,"open":1644,"high":1441,"low":1644,"close":1441,"change":1645,"percent_change":1290,"volume":701,"transactions":9,"vwap":1441},"2025-09-22",24.44,0.333,{"date":1647,"open":670,"high":670,"low":1648,"close":1648,"change":1649,"percent_change":419,"volume":1650,"transactions":9,"vwap":1648},"2025-09-19",24.343,-0.101,13500,{"date":1652,"open":1653,"high":1653,"low":1653,"close":1653,"change":1654,"percent_change":1275,"volume":628,"transactions":9,"vwap":1653},"2025-09-18",24.444,0.111,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":854,"percent_change":1034,"volume":775,"transactions":9,"vwap":1660},"2025-09-17",24.35,24.53,24.049999,24.333,{"date":1662,"open":227,"high":1013,"low":227,"close":1663,"change":1664,"percent_change":1665,"volume":681,"transactions":9,"vwap":1663},"2025-09-16",24.462,0.636,2.67,{"date":1667,"open":583,"high":583,"low":1668,"close":1669,"change":1670,"percent_change":113,"volume":1015,"transactions":9,"vwap":1669},"2025-09-15",23.81,23.826,0.266,{"date":1672,"open":1673,"high":1674,"low":1673,"close":1675,"change":1451,"percent_change":476,"volume":1676,"transactions":9,"vwap":1675},"2025-09-12",23.38,23.73,23.56,6900,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":20,"volume":1684,"transactions":9,"vwap":1682},"2025-09-11",23.58,23.719,23.51,23.52,0.21,8100,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1688,"change":1690,"percent_change":888,"volume":701,"transactions":9,"vwap":1688},"2025-09-10",23.23,23.31,23.19,0.042,{"date":1692,"open":1689,"high":1693,"low":1689,"close":1693,"change":1694,"percent_change":1344,"volume":1097,"transactions":9,"vwap":1693},"2025-09-09",23.268,-0.097,{"date":1696,"open":1697,"high":1698,"low":1697,"close":1699,"change":747,"percent_change":710,"volume":794,"transactions":9,"vwap":1699},"2025-09-08",23.21,23.406,23.365,{"date":1701,"open":1702,"high":1703,"low":1702,"close":1704,"change":1705,"percent_change":988,"volume":681,"transactions":9,"vwap":1704},"2025-09-05",23.17,23.37,23.342,0.109,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1709,"change":1711,"percent_change":607,"volume":170,"transactions":9,"vwap":1709},"2025-09-04",23.049999,23.233,23.040001,0.017,{"date":1713,"open":1714,"high":1715,"low":1714,"close":1715,"change":1716,"percent_change":592,"volume":996,"transactions":9,"vwap":1715},"2025-09-03",23.1,23.216,-0.033,{"date":1718,"open":1702,"high":1719,"low":1720,"close":1719,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1719},"2025-09-02",23.249,23.059999,-0.088,-0.38,4000,{"date":1725,"open":1726,"high":1726,"low":1726,"close":1726,"change":1727,"percent_change":729,"volume":628,"transactions":9,"vwap":1726},"2025-08-29",23.337,0.027,{"date":1729,"open":1730,"high":1731,"low":1730,"close":1688,"change":1732,"percent_change":412,"volume":1297,"transactions":9,"vwap":1688},"2025-08-28",22.355,23.333,0.019,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1736,"change":1738,"percent_change":942,"volume":1269,"transactions":9,"vwap":1736},"2025-08-27",23.14,23.291,23.12,0.217,{"date":1740,"open":1741,"high":1741,"low":1710,"close":1742,"change":1743,"percent_change":710,"volume":1744,"transactions":9,"vwap":1742},"2025-08-26",23.2,23.073999,0.024,6400,{"date":1746,"open":1747,"high":1747,"low":1710,"close":1708,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1708},"2025-08-25",23.22,-0.337,-1.44,10600,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1754,"change":1756,"percent_change":1757,"volume":768,"transactions":9,"vwap":1754},"2025-08-22",23.29,23.387,23.27,0.418,1.82,{"date":1759,"open":1760,"high":1761,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":701,"transactions":9,"vwap":1761},"2025-08-21",22.94,22.969,0.054,0.24,{"date":1765,"open":241,"high":241,"low":1766,"close":1766,"change":1767,"percent_change":264,"volume":633,"transactions":9,"vwap":1766},"2025-08-20",22.915,-0.038,{"date":1769,"open":1770,"high":1770,"low":1771,"close":1771,"change":1772,"percent_change":1773,"volume":633,"transactions":9,"vwap":1771},"2025-08-19",22.99,22.953,-0.465,-1.99,{"date":1775,"open":1753,"high":1776,"low":1753,"close":1776,"change":798,"percent_change":1683,"volume":781,"transactions":9,"vwap":1776},"2025-08-18",23.418,{"date":1778,"open":1779,"high":1780,"low":1779,"close":1780,"change":792,"percent_change":1683,"volume":768,"transactions":9,"vwap":1780},"2025-08-15",23.28,23.369,{"date":1782,"open":1783,"high":1784,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-08-14",23.16,23.321,-0.08,-0.34,1400,{"date":1789,"open":1687,"high":1790,"low":1687,"close":1790,"change":1791,"percent_change":808,"volume":170,"transactions":9,"vwap":1790},"2025-08-13",23.401,0.141,{"date":1793,"open":1689,"high":1794,"low":1689,"close":1794,"change":1743,"percent_change":710,"volume":170,"transactions":9,"vwap":1794},"2025-08-12",23.26,{"date":1796,"open":1797,"high":1797,"low":1797,"close":1797,"change":1798,"percent_change":729,"volume":628,"transactions":9,"vwap":1797},"2025-08-11",23.236,0.029,{"date":1800,"open":1801,"high":1801,"low":1802,"close":1802,"change":836,"percent_change":725,"volume":899,"transactions":9,"vwap":1802},"2025-08-08",23.35,23.207,{"date":1804,"open":1735,"high":1735,"low":1735,"close":1735,"change":1805,"percent_change":1416,"volume":633,"transactions":9,"vwap":1735},"2025-08-07",0.138,{"date":1807,"open":1808,"high":1809,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":688,"transactions":9,"vwap":1809},"2025-08-06",22.96,23.0020008,-0.405,-1.73,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1815,"change":1574,"percent_change":1275,"volume":781,"transactions":9,"vwap":1815},"2025-08-05",23.34,23.407,23.33,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1820,"change":1822,"percent_change":155,"volume":1338,"transactions":9,"vwap":1820},"2025-08-04",23.09,23.3,23.08,0.172,{"date":1824,"open":1825,"high":1825,"low":1825,"close":1825,"change":1208,"percent_change":995,"volume":662,"transactions":9,"vwap":1825},"2025-08-01",23.128,{"date":1827,"open":1828,"high":1828,"low":1828,"close":1828,"change":1829,"percent_change":454,"volume":628,"transactions":9,"vwap":1828},"2025-07-31",23.174,-0.143,{"date":1831,"open":1832,"high":1832,"low":1832,"close":1832,"change":1833,"percent_change":1834,"volume":628,"transactions":9,"vwap":1832},"2025-07-30",23.317,-0.152,-0.65,{"date":1836,"open":1837,"high":1837,"low":1837,"close":1837,"change":958,"percent_change":954,"volume":396,"transactions":9,"vwap":1837},"2025-07-29",23.469,{"date":1839,"open":1840,"high":1840,"low":1840,"close":1840,"change":1841,"percent_change":1842,"volume":396,"transactions":9,"vwap":1840},"2025-07-28",23.587,-0.185,-0.78,{"date":1844,"open":1845,"high":583,"low":1845,"close":1846,"change":1847,"percent_change":969,"volume":701,"transactions":9,"vwap":1846},"2025-07-25",23.765,23.772,-0.073,{"date":1849,"open":1850,"high":1850,"low":1850,"close":1850,"change":1201,"percent_change":954,"volume":628,"transactions":9,"vwap":1850},"2025-07-24",23.845,{"date":1852,"open":1659,"high":1659,"low":1853,"close":1853,"change":1854,"percent_change":808,"volume":170,"transactions":9,"vwap":1853},"2025-07-23",23.964,0.146,{"date":1856,"open":1857,"high":1858,"low":1857,"close":1859,"change":1860,"percent_change":788,"volume":1297,"transactions":9,"vwap":1859},"2025-07-22",23.588,23.97,23.818,0.347,{"date":1862,"open":1863,"high":1863,"low":1864,"close":1864,"change":660,"percent_change":1785,"volume":628,"transactions":9,"vwap":1864},"2025-07-21",23.64,23.471,{"date":1866,"open":1867,"high":1868,"low":1867,"close":1868,"change":994,"percent_change":995,"volume":633,"transactions":9,"vwap":1868},"2025-07-18",23.43,23.489,{"date":1870,"open":1871,"high":1872,"low":1871,"close":1873,"change":1267,"percent_change":808,"volume":1269,"transactions":9,"vwap":1873},"2025-07-17",23.45,23.63,23.537,{"date":1875,"open":1703,"high":1871,"low":1876,"close":1877,"change":888,"percent_change":128,"volume":996,"transactions":9,"vwap":1877},"2025-07-16",23.25,23.394,{"date":1879,"open":1816,"high":1814,"low":1819,"close":1880,"change":1881,"percent_change":195,"volume":1882,"transactions":9,"vwap":1880},"2025-07-15",23.214,0.004,2700,{"date":1884,"open":1885,"high":1886,"low":1697,"close":1697,"change":1887,"percent_change":231,"volume":681,"transactions":9,"vwap":1697},"2025-07-14",23.48,23.49,-0.246,{"date":1889,"open":1890,"high":1890,"low":1890,"close":1890,"change":1891,"percent_change":592,"volume":628,"transactions":9,"vwap":1890},"2025-07-11",23.456,-0.034,{"date":1893,"open":1894,"high":1894,"low":1886,"close":1886,"change":1450,"percent_change":1451,"volume":1269,"transactions":9,"vwap":1886},"2025-07-10",23.6,{"date":1896,"open":1801,"high":1675,"low":1814,"close":1897,"change":1898,"percent_change":1899,"volume":1633,"transactions":9,"vwap":1897},"2025-07-09",23.481,0.061,0.26,{"date":1901,"open":1902,"high":1902,"low":23,"close":1903,"change":290,"percent_change":855,"volume":1787,"transactions":9,"vwap":1903},"2025-07-08",23.433,23.42,{"date":1905,"open":1906,"high":1907,"low":1906,"close":1907,"change":1908,"percent_change":1451,"volume":768,"transactions":9,"vwap":1907},"2025-07-07",23.439,23.54,0.01,{"date":1910,"open":1907,"high":1907,"low":1673,"close":1911,"change":1912,"percent_change":1913,"volume":633,"transactions":9,"vwap":1911},"2025-07-03",23.53,0.244,1.05,{"date":1915,"open":1916,"high":1917,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":701,"transactions":9,"vwap":1917},"2025-07-02",22.98,23.286,0.294,1.28,{"date":1921,"open":241,"high":1821,"low":1922,"close":1922,"change":1923,"percent_change":123,"volume":170,"transactions":9,"vwap":1922},"2025-07-01",22.992,0.092,{"date":1925,"open":1926,"high":1927,"low":1926,"close":1928,"change":1929,"percent_change":128,"volume":681,"transactions":9,"vwap":1928},"2025-06-30",22.76,23.030001,22.9,0.178,{"date":1931,"open":1932,"high":1933,"low":1932,"close":1933,"change":1208,"percent_change":995,"volume":628,"transactions":9,"vwap":1933},"2025-06-27",22.64,22.722,{"date":1935,"open":1936,"high":1937,"low":1936,"close":1937,"change":1024,"percent_change":1913,"volume":662,"transactions":9,"vwap":1937},"2025-06-26",22.48,22.768,{"date":1939,"open":1940,"high":1941,"low":1940,"close":1942,"change":1106,"percent_change":1326,"volume":1943,"transactions":9,"vwap":1942},"2025-06-25",22.41,22.71,22.532,3500,{"date":1945,"open":1946,"high":1947,"low":1946,"close":1947,"change":964,"percent_change":929,"volume":1009,"transactions":9,"vwap":1947},"2025-06-24",22.3,22.613,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1951,"change":1953,"percent_change":954,"volume":1954,"transactions":9,"vwap":1951},"2025-06-23",22.366,22.419,22.29,-0.113,10400,{"date":1956,"open":1942,"high":1942,"low":1942,"close":1942,"change":1957,"percent_change":1202,"volume":628,"transactions":9,"vwap":1942},"2025-06-20",-0.107,{"date":1959,"open":1960,"high":1960,"low":1961,"close":1961,"change":1962,"percent_change":572,"volume":628,"transactions":9,"vwap":1961},"2025-06-18",22.75,22.639,-0.064,{"date":1964,"open":1965,"high":1965,"low":1965,"close":1965,"change":1966,"percent_change":404,"volume":396,"transactions":9,"vwap":1965},"2025-06-17",22.703,-0.092,{"date":1968,"open":1969,"high":1970,"low":1969,"close":1970,"change":1064,"percent_change":1245,"volume":899,"transactions":9,"vwap":1970},"2025-06-16",22.79,22.795,{"date":1972,"open":1973,"high":1973,"low":1973,"close":1973,"change":1974,"percent_change":357,"volume":396,"transactions":9,"vwap":1973},"2025-06-13",22.845,-0.183,{"date":1976,"open":1927,"high":1927,"low":1977,"close":1977,"change":1212,"percent_change":336,"volume":628,"transactions":9,"vwap":1977},"2025-06-12",23.028,{"date":1979,"open":1783,"high":1980,"low":1981,"close":1981,"change":1982,"percent_change":1268,"volume":1983,"transactions":9,"vwap":1981},"2025-06-11",23.18,23.02,0.132,6100,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1987,"change":1047,"percent_change":725,"volume":688,"transactions":9,"vwap":1987},"2025-06-10",22.85,22.888,22.84,{"date":1990,"open":1991,"high":1991,"low":1991,"close":1991,"change":1992,"percent_change":441,"volume":633,"transactions":9,"vwap":1991},"2025-06-09",22.822,0.085,{"date":1994,"open":1995,"high":1995,"low":1995,"close":1995,"change":1996,"percent_change":929,"volume":628,"transactions":9,"vwap":1995},"2025-06-06",22.737,0.196,{"date":1998,"open":1999,"high":1999,"low":1999,"close":1999,"change":953,"percent_change":2000,"volume":628,"transactions":9,"vwap":1999},"2025-06-05",22.541,-0.55,{"date":2002,"open":2003,"high":2003,"low":2003,"close":2003,"change":2004,"percent_change":2005,"volume":628,"transactions":9,"vwap":2003},"2025-06-04",22.665,-0.009,-0.04,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2009,"change":2011,"percent_change":1114,"volume":1943,"transactions":9,"vwap":2009},"2025-06-03",22.46,22.674,22.44,0.272,{"date":2013,"open":2014,"high":2015,"low":2014,"close":2015,"change":1399,"percent_change":419,"volume":688,"transactions":9,"vwap":2015},"2025-06-02",22.4,22.402,{"date":2017,"open":2018,"high":2018,"low":2018,"close":2018,"change":2019,"percent_change":290,"volume":628,"transactions":9,"vwap":2018},"2025-05-30",22.495,-0.026,{"date":2021,"open":2022,"high":2023,"low":2022,"close":2023,"change":396,"percent_change":396,"volume":1097,"transactions":9,"vwap":2023},"2025-05-29",22.5,22.521,{"date":2025,"open":2026,"high":2026,"low":1936,"close":2023,"change":1484,"percent_change":336,"volume":688,"transactions":9,"vwap":2023},"2025-05-28",22.72,{"date":2028,"open":2029,"high":2030,"low":2029,"close":2030,"change":2031,"percent_change":1081,"volume":633,"transactions":9,"vwap":2030},"2025-05-27",22.42,22.515,0.075,{"date":2033,"open":2034,"high":2022,"low":2034,"close":2010,"change":1415,"percent_change":2035,"volume":1009,"transactions":9,"vwap":2010},"2025-05-23",22.24,0.65,{"date":2037,"open":2038,"high":2038,"low":2039,"close":2040,"change":1953,"percent_change":954,"volume":899,"transactions":9,"vwap":2040},"2025-05-22",22.38,22.27,22.296,{"date":2042,"open":2043,"high":2044,"low":2043,"close":2045,"change":2046,"percent_change":2047,"volume":1269,"transactions":9,"vwap":2045},"2025-05-21",22.399,22.57,22.409,-0.181,-0.8,{"date":2049,"open":2050,"high":1932,"low":2051,"close":2050,"change":2052,"percent_change":607,"volume":2053,"transactions":9,"vwap":2050},"2025-05-20",22.59,22.58,0.016,3200,{"date":2055,"open":2056,"high":2057,"low":2056,"close":2057,"change":2058,"percent_change":807,"volume":899,"transactions":9,"vwap":2057},"2025-05-19",22.45,22.574,0.034,{"date":2060,"open":2061,"high":2062,"low":2061,"close":2062,"change":2063,"percent_change":803,"volume":628,"transactions":9,"vwap":2062},"2025-05-16",22.461,22.54,0.159,{"date":2065,"open":2034,"high":2066,"low":2067,"close":2066,"change":2068,"percent_change":1245,"volume":2069,"transactions":9,"vwap":2066},"2025-05-15",22.381,22.19,-0.049,35600,{"date":2071,"open":1960,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":1943,"transactions":9,"vwap":2074},"2025-05-14",22.87,22.36,22.43,-0.307,-1.35,{"date":2078,"open":2079,"high":1960,"low":2080,"close":1995,"change":1415,"percent_change":2081,"volume":170,"transactions":9,"vwap":1995},"2025-05-13",22.73,22.68,0.64,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":1633,"transactions":9,"vwap":2087},"2025-05-12",22.52,22.66,22.37,22.593,0.658,3,{"date":2091,"open":2092,"high":2092,"low":2092,"close":2092,"change":2093,"percent_change":2094,"volume":396,"transactions":9,"vwap":2092},"2025-05-09",21.935,0.093,0.43,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-05-08",21.86,21.92,21.842,0.395,1.84,4400,{"date":2104,"open":2105,"high":2106,"low":2105,"close":2106,"change":2107,"percent_change":760,"volume":633,"transactions":9,"vwap":2106},"2025-05-07",21.27,21.447,0.174,{"date":2109,"open":2110,"high":2110,"low":2110,"close":2110,"change":1208,"percent_change":1245,"volume":628,"transactions":9,"vwap":2110},"2025-05-06",21.273,{"date":2112,"open":2113,"high":2114,"low":172,"close":2115,"change":1854,"percent_change":648,"volume":832,"transactions":9,"vwap":2115},"2025-05-05",21.1,22.075001,21.319,{"date":2117,"open":2113,"high":2118,"low":2113,"close":2119,"change":2120,"percent_change":35,"volume":761,"transactions":9,"vwap":2119},"2025-05-02",21.2,21.173,0.154,{"date":2122,"open":2123,"high":2123,"low":2124,"close":2124,"change":2125,"percent_change":1908,"volume":633,"transactions":9,"vwap":2124},"2025-05-01",21.035,21.018999,0.002,{"date":2127,"open":2128,"high":2128,"low":2128,"close":2128,"change":1064,"percent_change":1350,"volume":628,"transactions":9,"vwap":2128},"2025-04-30",21.017,{"date":2130,"open":2131,"high":2113,"low":2132,"close":2133,"change":2134,"percent_change":711,"volume":2135,"transactions":9,"vwap":2133},"2025-04-29",21.040001,21.030001,21.066999,0.086,4200,{"date":2137,"open":197,"high":2138,"low":2139,"close":2139,"change":2140,"percent_change":729,"volume":2102,"transactions":9,"vwap":2139},"2025-04-28",21.115,20.981,0.025,{"date":2142,"open":2143,"high":197,"low":2144,"close":2145,"change":1396,"percent_change":387,"volume":1626,"transactions":9,"vwap":2145},"2025-04-25",20.99,20.88,20.956,{"date":2147,"open":2148,"high":2149,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":899,"transactions":9,"vwap":2149},"2025-04-24",20.93,20.962,0.224,1.08,{"date":2153,"open":2154,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":2158,"volume":1276,"transactions":9,"vwap":2156},"2025-04-23",20.76,20.72,20.738,0.197,0.96,{"date":176,"open":2160,"high":2160,"low":2160,"close":2160,"change":396,"percent_change":396,"volume":396,"transactions":9,"vwap":2160},20.541]