[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GHTA":3,"homepage-market-summary":27,"stock-historical-GHTA":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GHTA","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},"Goose Hollow Tactical Allocation ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.871,1.146705,"Annual",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},29.7002,29.6231,0.0771,0.26,165.6611,37.18,27.26,3168.7331896,24.6,1141,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":177},365,1000,{"period_high":22,"period_low":23,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},3837,1400483.2974,5.66,"2025-04-22",[178,181,189,197,207,216,224,234,244,252,261,270,277,285,293,301,308,316,325,333,342,350,357,367,377,385,393,400,408,417,428,437,446,454,462,469,476,483,490,499,507,516,523,532,540,550,557,565,573,580,588,597,604,612,618,624,633,639,647,654,659,667,671,678,684,689,693,699,705,711,718,723,728,735,742,749,756,763,767,772,779,784,789,794,801,808,813,818,826,832,837,844,849,854,858,862,868,873,880,886,892,898,904,911,917,922,928,932,938,946,951,955,961,965,971,977,982,990,994,1001,1005,1009,1013,1018,1024,1031,1035,1041,1047,1053,1058,1064,1070,1074,1081,1088,1094,1098,1102,1106,1111,1114,1119,1122,1126,1130,1134,1139,1144,1148,1154,1158,1164,1169,1174,1180,1184,1189,1192,1197,1205,1208,1211,1214,1218,1222,1226,1231,1234,1236,1241,1245,1248,1253,1257,1261,1265,1269,1271,1275,1277,1279,1282,1288,1293,1298,1302,1307,1311,1318,1321,1326,1330,1333,1336,1339,1345,1349,1354,1357,1362,1365,1371,1377,1383,1386,1392,1397,1401,1403,1408,1412,1416,1422,1425,1428,1434,1438,1442,1446,1450,1454,1458,1463,1466,1468,1471,1476,1480,1485,1489,1491,1494,1501,1505,1508,1512,1518,1523,1527,1529,1532,1534,1537,1541,1546,1551,1554,1558,1562,1566,1572,1574,1578,1581,1585,1589,1593,1598,1603,1605,1610,1615,1619,1623,1626,1630,1634,1640,1646,1652,1657,1662,1669,1675,1681,1685,1690,1695,1700,1708,1712,1716,1720,1723,1728,1731,1735,1740,1745,1748,1754,1760,1764,1770,1776,1781,1783,1788,1791,1795,1799,1803,1809,1814,1819,1824,1829,1834,1836,1839,1843,1846,1849,1854,1858,1862,1868,1872,1876,1880,1884,1888,1892,1897,1901,1907,1912,1918,1921,1925,1929,1935,1940,1945,1948,1950,1956,1961,1964,1968,1973,1978,1981,1985,1989,1991,1994,1998,2003,2008,2013,2018,2025,2031,2037,2043,2048,2056,2065,2071,2076,2083,2087,2092],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":179,"vwap":180},28,29.8263,{"date":182,"open":183,"high":18,"low":183,"close":18,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",29.62,-0.1469,-0.49,2495.1461,50,29.6179,{"date":190,"open":191,"high":191,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-30",29.77,-0.17,-0.57,367.7041,31,29.8319,{"date":198,"open":199,"high":200,"low":201,"close":200,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-29",29.82,29.94,29.79,0.0216,0.07,120943.0111,22,29.8195,{"date":208,"open":209,"high":210,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",29.89,29.9184,-0.306,-1.01,383.1781,21,29.9156,{"date":217,"open":218,"high":219,"low":218,"close":219,"change":220,"percent_change":119,"volume":221,"transactions":222,"vwap":223},"2026-09-25",30.16,30.2244,0.0768,655.0601,20,30.1489,{"date":225,"open":226,"high":227,"low":228,"close":227,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",30.1388,30.1476,30.1,-0.2612,-0.86,1223.6635,32,30.1224,{"date":235,"open":236,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",30.52,30.36,30.4088,-0.4904,-1.59,1226.3335,23,30.4073,{"date":245,"open":246,"high":246,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-22",30.8992,0.0303,0.1,28.5927,16,30.8437,{"date":253,"open":254,"high":255,"low":256,"close":255,"change":257,"percent_change":258,"volume":259,"transactions":62,"vwap":260},"2026-09-21",30.82,30.8689,30.79,0.1427,0.46,1110.5927,30.8161,{"date":262,"open":263,"high":256,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":62,"vwap":269},"2026-09-18",30.67,30.62,30.7262,-0.0779,-0.25,3956.5927,30.7268,{"date":271,"open":272,"high":272,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":214,"vwap":276},"2026-09-17",30.8041,0.2155,0.7,103.7787,30.787,{"date":278,"open":279,"high":279,"low":280,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":242,"vwap":284},"2026-09-16",30.685,30.5886,-0.1008,-0.33,393.1997,30.6824,{"date":286,"open":287,"high":288,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":205,"vwap":292},"2026-09-15",30.65,30.6894,-0.0823,-0.27,2159.5927,30.6511,{"date":294,"open":256,"high":256,"low":295,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-14",30.7717,-0.2378,-0.77,2056.5927,61,30.783,{"date":302,"open":303,"high":303,"low":303,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":195,"vwap":307},"2026-09-11",31.0095,0.0002,0,278.9117,31.0438,{"date":309,"open":310,"high":310,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-10",31.0093,-0.2955,-0.94,71.9127,24,31.0529,{"date":317,"open":318,"high":318,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-09",31.4,31.3048,-0.1146,-0.36,1517.5927,41,31.3818,{"date":326,"open":327,"high":327,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-08",31.4194,0.046,0.15,518.5927,62,31.4012,{"date":334,"open":335,"high":335,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-04",31.39,31.3734,-0.0604,-0.19,427.5927,18,31.3865,{"date":343,"open":344,"high":344,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":214,"vwap":349},"2026-09-03",31.44,31.4338,0.184,0.59,43839.688168,31.4399,{"date":351,"open":352,"high":353,"low":352,"close":353,"change":354,"percent_change":134,"volume":355,"transactions":62,"vwap":356},"2026-09-02",31.17,31.2498,0.2035,436.5927,31.1457,{"date":358,"open":359,"high":360,"low":361,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-01",31.1,31.11,31.0463,-0.143,-0.46,1217.5927,48,31.0781,{"date":368,"open":369,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-31",31.23,31.15,31.1893,-0.0909,-0.29,1002.9129,30,31.1617,{"date":378,"open":318,"high":379,"low":380,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":62,"vwap":384},"2026-08-28",31.42,31.2802,-0.1018,-0.32,417.6717,31.3927,{"date":386,"open":387,"high":387,"low":387,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-27",31.382,0.0245,0.08,673.9107,64,31.3415,{"date":394,"open":344,"high":344,"low":395,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":242,"vwap":399},"2026-08-26",31.3575,-0.1343,-0.43,453.5927,31.3863,{"date":401,"open":402,"high":403,"low":402,"close":403,"change":404,"percent_change":149,"volume":405,"transactions":406,"vwap":407},"2026-08-25",31.38,31.4918,0.1104,4374.5927,27,31.4199,{"date":409,"open":410,"high":411,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-24",30.5,31.3814,0.0654,0.21,4800.5927,42,31.1257,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-21",31.36,31.3699,31.25,31.316,0.216,0.69,4834.8307,36,31.284,{"date":429,"open":430,"high":430,"low":431,"close":359,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-20",31.185,31.06,-0.1411,-0.45,11449.7527,54,31.1234,{"date":438,"open":439,"high":440,"low":441,"close":440,"change":442,"percent_change":443,"volume":444,"transactions":242,"vwap":445},"2026-08-19",31.13,31.2411,31.12,0.5108,1.66,3070.0927,31.1577,{"date":447,"open":448,"high":448,"low":449,"close":449,"change":450,"percent_change":321,"volume":451,"transactions":452,"vwap":453},"2026-08-18",30.77,30.7303,-0.1095,235.5927,17,30.7687,{"date":455,"open":456,"high":456,"low":457,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":340,"vwap":461},"2026-08-17",30.98,30.8398,-0.0448,-0.15,442.560432,30.9658,{"date":463,"open":464,"high":465,"low":464,"close":465,"change":466,"percent_change":203,"volume":467,"transactions":452,"vwap":468},"2026-08-14",30.88,30.8846,0.0206,635.6727,30.8814,{"date":470,"open":471,"high":471,"low":471,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":314,"vwap":475},"2026-08-13",30.864,-0.0411,-0.13,26.3577,30.8709,{"date":477,"open":478,"high":478,"low":478,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":222,"vwap":482},"2026-08-12",30.9051,-0.0613,-0.2,35.2767,31.0157,{"date":484,"open":485,"high":485,"low":485,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":222,"vwap":489},"2026-08-11",30.9664,-0.0425,-0.14,76.5927,30.9223,{"date":491,"open":492,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":406,"vwap":498},"2026-08-10",31.04,30.93,31.0089,-0.0736,-0.24,638.5927,31.0031,{"date":500,"open":501,"high":502,"low":195,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":205,"vwap":506},"2026-08-07",31.07,31.0825,0.2674,0.87,871.1017,31.0471,{"date":508,"open":509,"high":509,"low":510,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-06",30.84,30.8151,-0.0658,-0.21,213.5927,19,30.8376,{"date":517,"open":518,"high":518,"low":518,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":222,"vwap":522},"2026-08-05",30.8809,0.1919,0.63,63.5927,30.8665,{"date":524,"open":525,"high":526,"low":525,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":242,"vwap":531},"2026-08-04",30.59,30.7,30.689,0.2966,0.98,1013.5927,30.6413,{"date":533,"open":534,"high":535,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":214,"vwap":539},"2026-08-03",30.35,30.3924,0.1624,0.54,442.2407,30.3137,{"date":541,"open":542,"high":543,"low":544,"close":542,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-31",30.23,30.26,30.2,-0.1904,-0.63,5150.6747,60,30.2249,{"date":551,"open":552,"high":553,"low":552,"close":553,"change":554,"percent_change":424,"volume":555,"transactions":232,"vwap":556},"2026-07-30",30.42,30.4204,0.2071,354.9217,30.4069,{"date":558,"open":559,"high":560,"low":561,"close":561,"change":562,"percent_change":397,"volume":563,"transactions":232,"vwap":564},"2026-07-29",30.3499,30.47,30.2133,-0.1312,1183.8777,30.2875,{"date":566,"open":567,"high":568,"low":567,"close":568,"change":569,"percent_change":20,"volume":570,"transactions":571,"vwap":572},"2026-07-28",30.21,30.3445,0.0784,1796.5927,34,30.303,{"date":574,"open":575,"high":576,"low":575,"close":576,"change":577,"percent_change":424,"volume":578,"transactions":205,"vwap":579},"2026-07-27",30.22,30.2661,0.2086,2800.6357,30.2487,{"date":581,"open":582,"high":583,"low":375,"close":584,"change":585,"percent_change":487,"volume":586,"transactions":179,"vwap":587},"2026-07-24",30.105,30.13,30.0575,-0.0429,10569.7438,30.0292,{"date":589,"open":590,"high":591,"low":590,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":179,"vwap":596},"2026-07-23",30.08,30.14,30.1004,-0.2107,-0.7,2013.2008,30.1238,{"date":598,"open":534,"high":534,"low":599,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":214,"vwap":603},"2026-07-22",30.3111,-0.014,-0.05,1099.7008,30.3257,{"date":605,"open":606,"high":606,"low":607,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":62,"vwap":611},"2026-07-21",30.4,30.3251,-0.025,-0.08,1440.6198,30.388,{"date":613,"open":614,"high":614,"low":614,"close":614,"change":615,"percent_change":290,"volume":616,"transactions":514,"vwap":617},"2026-07-20",30.3501,-0.0818,20.0828,30.3667,{"date":619,"open":620,"high":620,"low":620,"close":620,"change":621,"percent_change":305,"volume":622,"transactions":205,"vwap":623},"2026-07-17",30.4319,0.0014,74.4218,30.4851,{"date":625,"open":626,"high":627,"low":552,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":323,"vwap":632},"2026-07-16",30.43,30.45,30.4305,-0.0543,-0.18,1866.8648,30.4425,{"date":634,"open":236,"high":236,"low":635,"close":635,"change":636,"percent_change":20,"volume":637,"transactions":222,"vwap":638},"2026-07-15",30.4848,0.0788,543.7008,30.5031,{"date":640,"open":641,"high":641,"low":642,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":514,"vwap":646},"2026-07-14",30.48,30.406,0.0575,0.19,213.6675,30.4695,{"date":648,"open":649,"high":649,"low":649,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":452,"vwap":653},"2026-07-13",30.3485,-0.0925,-0.3,104.7008,30.3681,{"date":655,"open":656,"high":656,"low":656,"close":656,"change":657,"percent_change":473,"volume":658,"transactions":9,"vwap":656},"2026-07-10",30.441,-0.039,100,{"date":660,"open":661,"high":662,"low":663,"close":641,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":641},"2026-07-09",30.39,30.53,27.35,0.05,0.16,5500,{"date":668,"open":560,"high":560,"low":626,"close":626,"change":669,"percent_change":363,"volume":670,"transactions":9,"vwap":626},"2026-07-08",-0.142,6100,{"date":672,"open":673,"high":673,"low":674,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-07-07",30.69,30.572,-0.201,-0.65,2900,{"date":679,"open":680,"high":681,"low":680,"close":681,"change":682,"percent_change":119,"volume":683,"transactions":9,"vwap":681},"2026-07-06",30.72,30.773,0.077,900,{"date":685,"open":686,"high":686,"low":263,"close":687,"change":688,"percent_change":144,"volume":677,"transactions":9,"vwap":687},"2026-07-02",30.73,30.696,0.115,{"date":690,"open":691,"high":691,"low":691,"close":691,"change":692,"percent_change":373,"volume":658,"transactions":9,"vwap":691},"2026-07-01",30.581,-0.09,{"date":694,"open":526,"high":695,"low":696,"close":696,"change":697,"percent_change":338,"volume":698,"transactions":9,"vwap":696},"2026-06-30",30.74,30.671,-0.059,2600,{"date":700,"open":287,"high":686,"low":701,"close":686,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":686},"2026-06-29",30.54,0.091,0.3,2100,{"date":706,"open":707,"high":708,"low":707,"close":708,"change":709,"percent_change":149,"volume":710,"transactions":9,"vwap":708},"2026-06-26",30.58,30.639,0.108,500,{"date":712,"open":662,"high":713,"low":662,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-06-25",30.6,30.531,0.132,0.43,1500,{"date":719,"open":552,"high":552,"low":720,"close":720,"change":721,"percent_change":722,"volume":171,"transactions":9,"vwap":720},"2026-06-24",30.399,0.008,0.03,{"date":724,"open":560,"high":560,"low":725,"close":725,"change":726,"percent_change":382,"volume":727,"transactions":9,"vwap":725},"2026-06-23",30.391,-0.097,1400,{"date":729,"open":730,"high":730,"low":731,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-06-22",30.49,30.488,-0.153,-0.5,600,{"date":736,"open":448,"high":448,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-06-18",30.61,30.641,-0.022,-0.07,2200,{"date":743,"open":744,"high":22,"low":745,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-06-17",34.040001,30.663,-0.284,-0.92,800,{"date":750,"open":751,"high":751,"low":752,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-16",30.96,30.947,0.037,0.12,1300,{"date":757,"open":758,"high":759,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-06-15",30.56,30.91,0.11,0.36,1100,{"date":764,"open":765,"high":765,"low":765,"close":765,"change":766,"percent_change":644,"volume":658,"transactions":9,"vwap":765},"2026-06-12",30.8,0.057,{"date":768,"open":264,"high":769,"low":264,"close":769,"change":770,"percent_change":771,"volume":704,"transactions":9,"vwap":769},"2026-06-11",30.743,0.137,0.45,{"date":773,"open":774,"high":774,"low":775,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-10",30.68,30.606,-0.035,-0.11,200,{"date":780,"open":236,"high":738,"low":236,"close":738,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":738},"2026-06-09",0.152,0.5,4300,{"date":785,"open":786,"high":786,"low":786,"close":786,"change":787,"percent_change":788,"volume":778,"transactions":9,"vwap":786},"2026-06-08",30.489,-0.118,-0.39,{"date":790,"open":701,"high":791,"low":701,"close":791,"change":792,"percent_change":793,"volume":734,"transactions":9,"vwap":791},"2026-06-05",30.607,0.039,0.13,{"date":795,"open":796,"high":713,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-04",30.32,30.568,0.084,0.28,5100,{"date":802,"open":803,"high":707,"low":804,"close":805,"change":806,"percent_change":338,"volume":807,"transactions":9,"vwap":805},"2026-06-03",30.12,29.96,30.484,-0.057,7700,{"date":809,"open":810,"high":810,"low":811,"close":811,"change":812,"percent_change":644,"volume":171,"transactions":9,"vwap":811},"2026-06-02",30.57,30.541,0.058,{"date":814,"open":815,"high":816,"low":606,"close":816,"change":817,"percent_change":480,"volume":755,"transactions":9,"vwap":816},"2026-06-01",30.44,30.483,-0.061,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":692,"volume":825,"transactions":9,"vwap":823},"2026-05-29",30.605,30.64,29.8,30.544,-0.027,17100,{"date":827,"open":815,"high":525,"low":815,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-05-28",30.571,0.094,0.31,21200,{"date":833,"open":834,"high":834,"low":834,"close":834,"change":835,"percent_change":473,"volume":836,"transactions":9,"vwap":834},"2026-05-27",30.477,-0.04,300,{"date":838,"open":839,"high":840,"low":839,"close":841,"change":842,"percent_change":609,"volume":843,"transactions":9,"vwap":841},"2026-05-26",30.07,30.535,30.517,-0.023,5400,{"date":845,"open":846,"high":846,"low":410,"close":701,"change":847,"percent_change":248,"volume":848,"transactions":9,"vwap":701},"2026-05-22",30.55,0.029,12700,{"date":850,"open":730,"high":758,"low":730,"close":851,"change":852,"percent_change":512,"volume":853,"transactions":9,"vwap":851},"2026-05-21",30.511,-0.064,3900,{"date":855,"open":287,"high":287,"low":856,"close":856,"change":857,"percent_change":459,"volume":778,"transactions":9,"vwap":856},"2026-05-20",30.575,-0.045,{"date":859,"open":860,"high":264,"low":23,"close":264,"change":861,"percent_change":692,"volume":727,"transactions":9,"vwap":264},"2026-05-19",30.28,-0.028,{"date":863,"open":287,"high":673,"low":713,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-05-18",30.648,0.028,0.09,7500,{"date":869,"open":287,"high":287,"low":264,"close":264,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":264},"2026-05-15",-0.211,-0.68,2700,{"date":874,"open":875,"high":493,"low":876,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-05-14",30.86,30.831,-0.088,-0.28,6000,{"date":881,"open":751,"high":751,"low":882,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-05-13",30.919,0.011,0.04,7600,{"date":887,"open":888,"high":888,"low":889,"close":889,"change":890,"percent_change":891,"volume":710,"transactions":9,"vwap":889},"2026-05-12",30.95,30.908,-0.209,-0.67,{"date":893,"open":894,"high":894,"low":895,"close":895,"change":896,"percent_change":793,"volume":897,"transactions":9,"vwap":895},"2026-05-11",31.18,31.117,0.041,4700,{"date":899,"open":900,"high":901,"low":493,"close":901,"change":902,"percent_change":347,"volume":903,"transactions":9,"vwap":901},"2026-05-08",31.030001,31.076,0.181,1200,{"date":905,"open":906,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":717,"transactions":9,"vwap":908},"2026-05-07",31.22,30.81,30.895,-0.032,-0.1,{"date":912,"open":913,"high":914,"low":913,"close":914,"change":915,"percent_change":916,"volume":836,"transactions":9,"vwap":914},"2026-05-06",30.845,30.927,0.397,1.3,{"date":918,"open":662,"high":701,"low":815,"close":662,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":662},"2026-05-05",0.171,0.56,24700,{"date":923,"open":924,"high":846,"low":924,"close":925,"change":926,"percent_change":927,"volume":683,"transactions":9,"vwap":925},"2026-05-04",30.030001,30.359,-0.093,-0.31,{"date":929,"open":209,"high":930,"low":209,"close":930,"change":931,"percent_change":782,"volume":741,"transactions":9,"vwap":930},"2026-05-01",30.452,0.151,{"date":933,"open":583,"high":934,"low":583,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-04-30",30.301,0.367,1.23,2400,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":762,"transactions":9,"vwap":943},"2026-04-29",29.92,30.02,29.88,29.934,-0.256,-0.85,{"date":947,"open":948,"high":949,"low":583,"close":949,"change":950,"percent_change":878,"volume":727,"transactions":9,"vwap":949},"2026-04-28",30.15,30.19,-0.085,{"date":952,"open":953,"high":954,"low":218,"close":954,"change":697,"percent_change":338,"volume":783,"transactions":9,"vwap":954},"2026-04-27",30.17,30.275,{"date":956,"open":957,"high":957,"low":958,"close":958,"change":959,"percent_change":520,"volume":960,"transactions":9,"vwap":958},"2026-04-24",30.34,30.334,0.191,400,{"date":962,"open":940,"high":963,"low":940,"close":963,"change":964,"percent_change":594,"volume":836,"transactions":9,"vwap":963},"2026-04-23",30.143,-0.212,{"date":966,"open":815,"high":815,"low":860,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-04-22",30.355,0.203,0.67,1900,{"date":972,"open":973,"high":973,"low":974,"close":974,"change":975,"percent_change":976,"volume":698,"transactions":9,"vwap":974},"2026-04-21",30.3,30.152,-0.355,-1.16,{"date":978,"open":543,"high":979,"low":543,"close":979,"change":980,"percent_change":267,"volume":981,"transactions":9,"vwap":979},"2026-04-20",30.507,-0.075,4000,{"date":983,"open":984,"high":985,"low":236,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-04-17",30.565,30.75,30.582,0.258,0.85,15100,{"date":991,"open":606,"high":606,"low":992,"close":992,"change":993,"percent_change":459,"volume":734,"transactions":9,"vwap":992},"2026-04-16",30.324,-0.046,{"date":995,"open":996,"high":997,"low":998,"close":997,"change":999,"percent_change":1000,"volume":885,"transactions":9,"vwap":997},"2026-04-15",30.27,30.37,30.25,0.226,0.75,{"date":1002,"open":583,"high":1003,"low":583,"close":1003,"change":715,"percent_change":1004,"volume":683,"transactions":9,"vwap":1003},"2026-04-14",30.144,0.44,{"date":1006,"open":1007,"high":1008,"low":1007,"close":1008,"change":865,"percent_change":866,"volume":171,"transactions":9,"vwap":1008},"2026-04-13",29.91,30.011999,{"date":1010,"open":1011,"high":1011,"low":1011,"close":1011,"change":1012,"percent_change":835,"volume":778,"transactions":9,"vwap":1011},"2026-04-10",29.984,-0.012,{"date":1014,"open":1015,"high":1015,"low":1015,"close":1015,"change":1016,"percent_change":1017,"volume":658,"transactions":9,"vwap":1015},"2026-04-09",29.996,0.042,0.14,{"date":1019,"open":1020,"high":1020,"low":1007,"close":1021,"change":1022,"percent_change":1023,"volume":903,"transactions":9,"vwap":1021},"2026-04-08",30.01,29.954,0.322,1.09,{"date":1025,"open":1026,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":630,"volume":1030,"transactions":9,"vwap":1028},"2026-04-07",29.65,29.55,29.632,-0.052,1600,{"date":1032,"open":1033,"high":1033,"low":1033,"close":1033,"change":1034,"percent_change":104,"volume":960,"transactions":9,"vwap":1033},"2026-04-06",29.684,0.017,{"date":1036,"open":1037,"high":1038,"low":1037,"close":1039,"change":609,"percent_change":290,"volume":1040,"transactions":9,"vwap":1039},"2026-04-02",29.61,29.71,29.667,4100,{"date":1042,"open":1043,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1017,"volume":897,"transactions":9,"vwap":1045},"2026-04-01",29.75,29.7,29.747,0.043,{"date":1048,"open":1049,"high":998,"low":1049,"close":1050,"change":1051,"percent_change":988,"volume":1052,"transactions":9,"vwap":1050},"2026-03-31",29.51,29.704,0.249,15200,{"date":1054,"open":1055,"high":1055,"low":1056,"close":1056,"change":1057,"percent_change":473,"volume":748,"transactions":9,"vwap":1056},"2026-03-30",29.49,29.455,-0.037,{"date":1059,"open":1060,"high":1061,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":677,"transactions":9,"vwap":1061},"2026-03-27",29.46,29.492,-0.065,-0.22,{"date":1065,"open":1066,"high":1044,"low":1067,"close":1067,"change":1068,"percent_change":1069,"volume":755,"transactions":9,"vwap":1067},"2026-03-26",29.69,29.557,-0.233,-0.78,{"date":1071,"open":191,"high":201,"low":191,"close":201,"change":1072,"percent_change":258,"volume":1073,"transactions":9,"vwap":201},"2026-03-25",0.136,1800,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":670,"transactions":9,"vwap":1078},"2026-03-24",29.74,29.53,29.654,-0.287,-0.96,{"date":1082,"open":924,"high":924,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-03-23",29.93,29.941,0.277,0.93,9100,{"date":1089,"open":199,"high":1090,"low":1091,"close":1091,"change":1092,"percent_change":1093,"volume":748,"transactions":9,"vwap":1091},"2026-03-20",29.84,29.664,-0.529,-1.75,{"date":1095,"open":1096,"high":1096,"low":1096,"close":1096,"change":1097,"percent_change":1063,"volume":658,"transactions":9,"vwap":1096},"2026-03-19",30.193,-0.067,{"date":1099,"open":543,"high":543,"low":543,"close":543,"change":1100,"percent_change":1101,"volume":778,"transactions":9,"vwap":543},"2026-03-18",-0.346,-1.13,{"date":1103,"open":263,"high":263,"low":775,"close":775,"change":1104,"percent_change":134,"volume":1105,"transactions":9,"vwap":775},"2026-03-17",0.2,700,{"date":1107,"open":1108,"high":815,"low":1108,"close":642,"change":1109,"percent_change":1110,"volume":970,"transactions":9,"vwap":642},"2026-03-16",30.33,0.414,1.38,{"date":1112,"open":200,"high":1113,"low":200,"close":1113,"change":473,"percent_change":397,"volume":741,"transactions":9,"vwap":1113},"2026-03-13",29.992,{"date":1115,"open":591,"high":591,"low":1116,"close":1116,"change":1117,"percent_change":1118,"volume":778,"transactions":9,"vwap":1116},"2026-03-12",30.122,-0.319,-1.05,{"date":1120,"open":656,"high":656,"low":656,"close":656,"change":1121,"percent_change":1063,"volume":734,"transactions":9,"vwap":656},"2026-03-11",-0.066,{"date":1123,"open":1124,"high":1124,"low":979,"close":979,"change":1125,"percent_change":109,"volume":836,"transactions":9,"vwap":979},"2026-03-10",30.725,-0.003,{"date":1127,"open":421,"high":421,"low":815,"close":1128,"change":1129,"percent_change":777,"volume":698,"transactions":9,"vwap":1128},"2026-03-09",30.51,-0.033,{"date":1131,"open":641,"high":1132,"low":641,"close":1132,"change":1133,"percent_change":267,"volume":755,"transactions":9,"vwap":1132},"2026-03-06",30.543,-0.076,{"date":1135,"open":1136,"high":1136,"low":1136,"close":1136,"change":1137,"percent_change":1138,"volume":658,"transactions":9,"vwap":1136},"2026-03-05",30.619,-0.081,-0.26,{"date":1140,"open":695,"high":1141,"low":673,"close":526,"change":1142,"percent_change":910,"volume":1143,"transactions":9,"vwap":526},"2026-03-04",30.78,-0.031,3400,{"date":1145,"open":264,"high":1146,"low":264,"close":1146,"change":870,"percent_change":871,"volume":1147,"transactions":9,"vwap":1146},"2026-03-03",30.731,2800,{"date":1149,"open":1150,"high":1150,"low":1151,"close":1151,"change":1152,"percent_change":1153,"volume":778,"transactions":9,"vwap":1151},"2026-03-02",30.99,30.942,-0.148,-0.48,{"date":1155,"open":501,"high":1156,"low":501,"close":1156,"change":1157,"percent_change":1104,"volume":960,"transactions":9,"vwap":1156},"2026-02-27",31.09,0.061,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1162,"change":847,"percent_change":866,"volume":1163,"transactions":9,"vwap":1162},"2026-02-26",30.94,31.059999,31.028999,2000,{"date":1165,"open":1150,"high":195,"low":751,"close":195,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":195},"2026-02-25",-0.107,-0.34,5200,{"date":1170,"open":1171,"high":441,"low":1171,"close":1172,"change":109,"percent_change":1173,"volume":717,"transactions":9,"vwap":1172},"2026-02-24",30.71,31.107,-0.03,{"date":1175,"open":1176,"high":895,"low":1176,"close":895,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":895},"2026-02-23",31.049999,0.067,0.22,3800,{"date":1181,"open":1176,"high":1176,"low":1176,"close":1176,"change":1182,"percent_change":1183,"volume":658,"transactions":9,"vwap":1176},"2026-02-20",0.004,0.01,{"date":1185,"open":456,"high":1186,"low":456,"close":1186,"change":1187,"percent_change":1188,"volume":1030,"transactions":9,"vwap":1186},"2026-02-19",31.046,-0.108,-0.35,{"date":1190,"open":1191,"high":1191,"low":1191,"close":1191,"change":1137,"percent_change":1138,"volume":658,"transactions":9,"vwap":1191},"2026-02-18",31.154,{"date":1193,"open":369,"high":1194,"low":369,"close":1194,"change":1195,"percent_change":1196,"volume":903,"transactions":9,"vwap":1194},"2026-02-17",31.235,-0.16,-0.51,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":677,"transactions":9,"vwap":1202},"2026-02-13",31.419,31.45,31.33,31.395,0.005,0.02,{"date":1206,"open":335,"high":335,"low":335,"close":335,"change":1207,"percent_change":124,"volume":778,"transactions":9,"vwap":335},"2026-02-12",0.125,{"date":1209,"open":1176,"high":1210,"low":1176,"close":1210,"change":829,"percent_change":703,"volume":717,"transactions":9,"vwap":1210},"2026-02-11",31.265,{"date":1212,"open":360,"high":1213,"low":360,"close":1213,"change":883,"percent_change":884,"volume":960,"transactions":9,"vwap":1213},"2026-02-10",31.171,{"date":1215,"open":501,"high":1216,"low":501,"close":1216,"change":1217,"percent_change":1004,"volume":710,"transactions":9,"vwap":1216},"2026-02-09",31.16,0.135,{"date":1219,"open":456,"high":1220,"low":456,"close":1220,"change":1221,"percent_change":124,"volume":748,"transactions":9,"vwap":1220},"2026-02-06",31.025,0.123,{"date":1223,"open":1224,"high":1224,"low":1224,"close":1224,"change":1225,"percent_change":1167,"volume":658,"transactions":9,"vwap":1224},"2026-02-05",30.902,-0.106,{"date":1227,"open":254,"high":1228,"low":254,"close":1228,"change":1229,"percent_change":1230,"volume":710,"transactions":9,"vwap":1228},"2026-02-04",31.0079994,0.148,0.48,{"date":1232,"open":765,"high":875,"low":765,"close":875,"change":139,"percent_change":1233,"volume":836,"transactions":9,"vwap":875},"2026-02-03",1.05,{"date":1235,"open":701,"high":701,"low":701,"close":701,"change":877,"percent_change":373,"volume":778,"transactions":9,"vwap":701},"2026-02-02",{"date":1237,"open":713,"high":1238,"low":525,"close":1238,"change":1239,"percent_change":1240,"volume":748,"transactions":9,"vwap":1238},"2026-01-30",30.628,-0.382,-1.23,{"date":1242,"open":1243,"high":1244,"low":1243,"close":1244,"change":104,"percent_change":644,"volume":710,"transactions":9,"vwap":1244},"2026-01-29",30.952,31.01,{"date":1246,"open":456,"high":456,"low":875,"close":888,"change":473,"percent_change":1247,"volume":970,"transactions":9,"vwap":888},"2026-01-28",-0.42,{"date":1249,"open":751,"high":1250,"low":751,"close":1250,"change":1251,"percent_change":1252,"volume":960,"transactions":9,"vwap":1250},"2026-01-27",31.08,0.178,0.58,{"date":1254,"open":875,"high":888,"low":509,"close":1224,"change":1255,"percent_change":884,"volume":1256,"transactions":9,"vwap":1224},"2026-01-26",0.012,4600,{"date":1258,"open":1259,"high":1260,"low":1259,"close":1260,"change":104,"percent_change":644,"volume":734,"transactions":9,"vwap":1260},"2026-01-23",30.85,30.89,{"date":1262,"open":695,"high":1263,"low":695,"close":1263,"change":754,"percent_change":1264,"volume":710,"transactions":9,"vwap":1263},"2026-01-22",30.83,0.39,{"date":1266,"open":1267,"high":686,"low":1267,"close":1171,"change":1268,"percent_change":740,"volume":748,"transactions":9,"vwap":1171},"2026-01-21",30.63,-0.02,{"date":1270,"open":525,"high":686,"low":525,"close":686,"change":1182,"percent_change":1183,"volume":1105,"transactions":9,"vwap":686},"2026-01-20",{"date":1272,"open":287,"high":1273,"low":287,"close":1273,"change":1274,"percent_change":109,"volume":683,"transactions":9,"vwap":1273},"2026-01-16",30.726,-0.004,{"date":1276,"open":707,"high":686,"low":707,"close":686,"change":884,"percent_change":793,"volume":1256,"transactions":9,"vwap":686},"2026-01-15",{"date":1278,"open":701,"high":526,"low":701,"close":673,"change":793,"percent_change":716,"volume":1105,"transactions":9,"vwap":673},"2026-01-14",{"date":1280,"open":641,"high":758,"low":641,"close":758,"change":1281,"percent_change":799,"volume":960,"transactions":9,"vwap":758},"2026-01-13",0.086,{"date":1283,"open":641,"high":641,"low":1284,"close":1285,"change":1286,"percent_change":754,"volume":1287,"transactions":9,"vwap":1285},"2026-01-12",30.46,30.474,0.038,6700,{"date":1289,"open":1290,"high":1291,"low":1290,"close":1291,"change":1292,"percent_change":49,"volume":710,"transactions":9,"vwap":1291},"2026-01-09",30.41,30.436,0.149,{"date":1294,"open":1295,"high":1295,"low":1295,"close":1295,"change":1296,"percent_change":1297,"volume":658,"transactions":9,"vwap":1295},"2026-01-08",30.287,0.228,0.76,{"date":1299,"open":1300,"high":1301,"low":1020,"close":1301,"change":980,"percent_change":267,"volume":683,"transactions":9,"vwap":1301},"2026-01-07",30.033001,30.059,{"date":1303,"open":1304,"high":1305,"low":228,"close":1305,"change":1306,"percent_change":329,"volume":704,"transactions":9,"vwap":1305},"2026-01-06",30.111,30.134,0.045,{"date":1308,"open":590,"high":583,"low":590,"close":1309,"change":865,"percent_change":866,"volume":1310,"transactions":9,"vwap":1309},"2026-01-05",30.089001,15000,{"date":1312,"open":1313,"high":803,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-01-02",29.97,30.061001,0.163,0.55,3000,{"date":1319,"open":1320,"high":1320,"low":1320,"close":1320,"change":1142,"percent_change":910,"volume":658,"transactions":9,"vwap":1320},"2025-12-31",29.898,{"date":1322,"open":1323,"high":1324,"low":1323,"close":1324,"change":1325,"percent_change":-6,"volume":727,"transactions":9,"vwap":1324},"2025-12-30",29.85,29.929,-0.001,{"date":1327,"open":1328,"high":1083,"low":1328,"close":1083,"change":305,"percent_change":305,"volume":1329,"transactions":9,"vwap":1083},"2025-12-29",29.54,1700,{"date":1331,"open":1083,"high":1083,"low":1083,"close":1083,"change":1332,"percent_change":664,"volume":778,"transactions":9,"vwap":1083},"2025-12-26",0.015,{"date":1334,"open":1335,"high":1335,"low":1335,"close":1335,"change":1306,"percent_change":329,"volume":658,"transactions":9,"vwap":1335},"2025-12-24",29.915,{"date":1337,"open":1338,"high":1338,"low":1338,"close":1338,"change":722,"percent_change":248,"volume":778,"transactions":9,"vwap":1338},"2025-12-23",29.87,{"date":1340,"open":1341,"high":1090,"low":1342,"close":1090,"change":1343,"percent_change":601,"volume":1344,"transactions":9,"vwap":1090},"2025-12-22",29.83,29.824,-0.015,3100,{"date":1346,"open":1347,"high":1347,"low":1347,"close":1347,"change":1348,"percent_change":459,"volume":778,"transactions":9,"vwap":1347},"2025-12-19",29.855,-0.044,{"date":1350,"open":1351,"high":1351,"low":1352,"close":1352,"change":1353,"percent_change":692,"volume":1105,"transactions":9,"vwap":1352},"2025-12-18",30.040001,29.899,-0.026,{"date":1355,"open":1007,"high":804,"low":1007,"close":1356,"change":1157,"percent_change":1104,"volume":981,"transactions":9,"vwap":1356},"2025-12-17",29.925,{"date":1358,"open":1007,"high":1007,"low":1341,"close":1359,"change":1360,"percent_change":1361,"volume":717,"transactions":9,"vwap":1359},"2025-12-16",29.864,-1.311,-4.21,{"date":1363,"open":370,"high":1364,"low":441,"close":1364,"change":842,"percent_change":740,"volume":1329,"transactions":9,"vwap":1364},"2025-12-15",31.175,{"date":1366,"open":1367,"high":1368,"low":352,"close":1369,"change":1370,"percent_change":321,"volume":1329,"transactions":9,"vwap":1369},"2025-12-12",31.19,31.24,31.198,-0.114,{"date":1372,"open":1200,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1204,"volume":1329,"transactions":9,"vwap":1375},"2025-12-11",31.48,31.3,31.312,0.006,{"date":1378,"open":1379,"high":1380,"low":1379,"close":1381,"change":1281,"percent_change":799,"volume":1382,"transactions":9,"vwap":1381},"2025-12-10",31.29,31.319,31.306,27900,{"date":1384,"open":1368,"high":421,"low":906,"close":906,"change":1385,"percent_change":1167,"volume":727,"transactions":9,"vwap":906},"2025-12-09",-0.105,{"date":1387,"open":1388,"high":419,"low":1389,"close":1389,"change":1390,"percent_change":1391,"volume":903,"transactions":9,"vwap":1389},"2025-12-08",31.35,31.325,-0.137,-0.44,{"date":1393,"open":344,"high":1394,"low":344,"close":1394,"change":1395,"percent_change":1396,"volume":762,"transactions":9,"vwap":1394},"2025-12-05",31.462,0.072,0.23,{"date":1398,"open":1399,"high":335,"low":1399,"close":335,"change":1400,"percent_change":692,"volume":734,"transactions":9,"vwap":335},"2025-12-04",31.374,-0.029,{"date":1402,"open":1199,"high":1199,"low":1199,"close":1199,"change":1017,"percent_change":771,"volume":762,"transactions":9,"vwap":1199},"2025-12-03",{"date":1404,"open":369,"high":1405,"low":369,"close":1406,"change":861,"percent_change":692,"volume":1407,"transactions":9,"vwap":1406},"2025-12-02",31.285,31.279,3500,{"date":1409,"open":1410,"high":419,"low":1411,"close":1411,"change":1125,"percent_change":109,"volume":1163,"transactions":9,"vwap":1411},"2025-12-01",31.34,31.307,{"date":1413,"open":1414,"high":1414,"low":1414,"close":1414,"change":1415,"percent_change":761,"volume":658,"transactions":9,"vwap":1414},"2025-11-28",31.31,0.111,{"date":1417,"open":370,"high":1418,"low":370,"close":1419,"change":1420,"percent_change":1421,"volume":698,"transactions":9,"vwap":1419},"2025-11-26",31.225,31.199,0.245,0.79,{"date":1423,"open":888,"high":1424,"low":888,"close":1424,"change":1255,"percent_change":884,"volume":1163,"transactions":9,"vwap":1424},"2025-11-25",30.954,{"date":1426,"open":907,"high":1151,"low":907,"close":1151,"change":1046,"percent_change":1017,"volume":1427,"transactions":9,"vwap":1151},"2025-11-24",16000,{"date":1429,"open":1263,"high":1430,"low":821,"close":1431,"change":1432,"percent_change":920,"volume":1433,"transactions":9,"vwap":1431},"2025-11-21",30.909,30.899,0.172,22000,{"date":1435,"open":1436,"high":1436,"low":1436,"close":1436,"change":1437,"percent_change":338,"volume":658,"transactions":9,"vwap":1436},"2025-11-20",30.727,-0.06,{"date":1439,"open":1440,"high":1440,"low":276,"close":276,"change":1441,"percent_change":651,"volume":683,"transactions":9,"vwap":276},"2025-11-19",30.826,-0.092,{"date":1443,"open":1141,"high":1444,"low":1141,"close":1444,"change":1445,"percent_change":760,"volume":734,"transactions":9,"vwap":1444},"2025-11-18",30.879,0.035,{"date":1447,"open":256,"high":1448,"low":256,"close":1448,"change":1449,"percent_change":373,"volume":717,"transactions":9,"vwap":1448},"2025-11-17",30.844,-0.091,{"date":1451,"open":1452,"high":1453,"low":1452,"close":1453,"change":721,"percent_change":722,"volume":960,"transactions":9,"vwap":1453},"2025-11-14",30.9,30.935,{"date":1455,"open":1456,"high":1456,"low":914,"close":914,"change":1457,"percent_change":1173,"volume":683,"transactions":9,"vwap":914},"2025-11-13",30.97,-0.009,{"date":1459,"open":1460,"high":1460,"low":1460,"close":1460,"change":1461,"percent_change":1462,"volume":658,"transactions":9,"vwap":1460},"2025-11-12",30.936,-0.124,-0.4,{"date":1464,"open":456,"high":1161,"low":456,"close":1161,"change":1178,"percent_change":1465,"volume":836,"transactions":9,"vwap":1161},"2025-11-11",0.71,{"date":1467,"open":1171,"high":509,"low":1171,"close":509,"change":608,"percent_change":609,"volume":937,"transactions":9,"vwap":509},"2025-11-10",{"date":1469,"open":1470,"high":1470,"low":1470,"close":1470,"change":203,"percent_change":1396,"volume":778,"transactions":9,"vwap":1470},"2025-11-07",30.865,{"date":1472,"open":1263,"high":1263,"low":1473,"close":1473,"change":1474,"percent_change":1475,"volume":171,"transactions":9,"vwap":1473},"2025-11-06",30.795,0.157,0.51,{"date":1477,"open":525,"high":1478,"low":525,"close":1478,"change":1479,"percent_change":192,"volume":903,"transactions":9,"vwap":1478},"2025-11-05",30.638,-0.051,{"date":1481,"open":1482,"high":673,"low":287,"close":527,"change":1483,"percent_change":1264,"volume":1484,"transactions":9,"vwap":527},"2025-11-04",30.66,0.119,10100,{"date":1486,"open":701,"high":810,"low":662,"close":810,"change":1487,"percent_change":1488,"volume":903,"transactions":9,"vwap":810},"2025-11-03",0.053,0.17,{"date":1490,"open":641,"high":841,"low":641,"close":841,"change":842,"percent_change":609,"volume":734,"transactions":9,"vwap":841},"2025-10-31",{"date":1492,"open":1493,"high":1493,"low":701,"close":701,"change":1343,"percent_change":601,"volume":836,"transactions":9,"vwap":701},"2025-10-30",30.549,{"date":1495,"open":1496,"high":1497,"low":662,"close":1498,"change":1499,"percent_change":230,"volume":1500,"transactions":9,"vwap":1498},"2025-10-29",30.566,30.616,30.555,-0.265,7400,{"date":1502,"open":464,"high":1260,"low":254,"close":254,"change":1503,"percent_change":459,"volume":1504,"transactions":9,"vwap":254},"2025-10-28",-0.047,6400,{"date":1506,"open":1507,"high":1507,"low":1507,"close":1507,"change":1400,"percent_change":692,"volume":960,"transactions":9,"vwap":1507},"2025-10-27",30.867,{"date":1509,"open":464,"high":1160,"low":464,"close":1510,"change":1511,"percent_change":740,"volume":1030,"transactions":9,"vwap":1510},"2025-10-24",30.896,-0.021,{"date":1513,"open":1514,"high":751,"low":464,"close":1515,"change":1516,"percent_change":1183,"volume":1517,"transactions":9,"vwap":1515},"2025-10-23",30.898,30.917,0.003,8400,{"date":1519,"open":1520,"high":1521,"low":1263,"close":1521,"change":1522,"percent_change":1252,"volume":1163,"transactions":9,"vwap":1521},"2025-10-22",30.87,30.914,0.179,{"date":1524,"open":1171,"high":907,"low":1171,"close":1525,"change":664,"percent_change":665,"volume":1526,"transactions":9,"vwap":1525},"2025-10-21",30.735,16800,{"date":1528,"open":758,"high":279,"low":758,"close":279,"change":1522,"percent_change":347,"volume":836,"transactions":9,"vwap":279},"2025-10-20",{"date":1530,"open":590,"high":1531,"low":590,"close":1531,"change":328,"percent_change":329,"volume":853,"transactions":9,"vwap":1531},"2025-10-17",30.506,{"date":1533,"open":1284,"high":1284,"low":1284,"close":1284,"change":692,"percent_change":373,"volume":658,"transactions":9,"vwap":1284},"2025-10-16",{"date":1535,"open":713,"high":737,"low":1536,"close":846,"change":1457,"percent_change":1173,"volume":1329,"transactions":9,"vwap":846},"2025-10-15",30.521,{"date":1538,"open":1290,"high":1539,"low":1290,"close":1539,"change":1540,"percent_change":267,"volume":683,"transactions":9,"vwap":1539},"2025-10-14",30.559,-0.077,{"date":1542,"open":707,"high":774,"low":730,"close":1543,"change":1544,"percent_change":1104,"volume":1545,"transactions":9,"vwap":1543},"2025-10-13",30.636,0.062,4200,{"date":1547,"open":907,"high":875,"low":1548,"close":1548,"change":1549,"percent_change":546,"volume":1550,"transactions":9,"vwap":1548},"2025-10-10",30.574,-0.193,4400,{"date":1552,"open":1250,"high":1250,"low":1553,"close":1553,"change":1390,"percent_change":1391,"volume":960,"transactions":9,"vwap":1553},"2025-10-09",30.767,{"date":1555,"open":1556,"high":1556,"low":1556,"close":1556,"change":1557,"percent_change":878,"volume":836,"transactions":9,"vwap":1556},"2025-10-08",30.904,-0.087,{"date":1559,"open":1156,"high":1156,"low":1560,"close":1561,"change":1173,"percent_change":910,"volume":171,"transactions":9,"vwap":1561},"2025-10-07",30.926,30.991,{"date":1563,"open":370,"high":370,"low":1160,"close":1564,"change":1565,"percent_change":927,"volume":704,"transactions":9,"vwap":1564},"2025-10-06",31.021,-0.095,{"date":1567,"open":441,"high":1568,"low":1244,"close":1569,"change":1570,"percent_change":777,"volume":1571,"transactions":9,"vwap":1569},"2025-10-03",31.21,31.116,-0.034,9500,{"date":1573,"open":359,"high":370,"low":359,"close":370,"change":1129,"percent_change":777,"volume":658,"transactions":9,"vwap":370},"2025-10-02",{"date":1575,"open":1576,"high":1576,"low":1576,"close":1576,"change":1577,"percent_change":49,"volume":658,"transactions":9,"vwap":1576},"2025-10-01",31.183,0.153,{"date":1579,"open":359,"high":359,"low":1580,"close":900,"change":777,"percent_change":1188,"volume":1256,"transactions":9,"vwap":900},"2025-09-30",30.92,{"date":1582,"open":1150,"high":1583,"low":1150,"close":1584,"change":877,"percent_change":878,"volume":1317,"transactions":9,"vwap":1584},"2025-09-29",31.145,31.14,{"date":1586,"open":906,"high":1587,"low":906,"close":1587,"change":1588,"percent_change":1396,"volume":970,"transactions":9,"vwap":1587},"2025-09-26",31.228,0.073,{"date":1590,"open":1591,"high":1591,"low":1591,"close":1591,"change":1592,"percent_change":630,"volume":836,"transactions":9,"vwap":1591},"2025-09-25",31.155,-0.055,{"date":1594,"open":352,"high":1595,"low":1584,"close":1568,"change":1596,"percent_change":1597,"volume":171,"transactions":9,"vwap":1568},"2025-09-24",31.227,0.074,0.24,{"date":1599,"open":1176,"high":1568,"low":1176,"close":1600,"change":1601,"percent_change":1602,"volume":903,"transactions":9,"vwap":1600},"2025-09-23",31.136,0.145,0.47,{"date":1604,"open":751,"high":1561,"low":751,"close":1561,"change":1142,"percent_change":910,"volume":710,"transactions":9,"vwap":1561},"2025-09-22",{"date":1606,"open":1156,"high":1156,"low":1607,"close":1607,"change":1608,"percent_change":1609,"volume":778,"transactions":9,"vwap":1607},"2025-09-19",31.021999,-0.199,-0.64,{"date":1611,"open":1612,"high":1612,"low":1612,"close":1612,"change":1613,"percent_change":1614,"volume":778,"transactions":9,"vwap":1612},"2025-09-18",31.221,-0.166,-0.53,{"date":1616,"open":1617,"high":1617,"low":1618,"close":1618,"change":1332,"percent_change":664,"volume":727,"transactions":9,"vwap":1618},"2025-09-17",31.55,31.387,{"date":1620,"open":1621,"high":1621,"low":1621,"close":1621,"change":1622,"percent_change":1602,"volume":658,"transactions":9,"vwap":1621},"2025-09-16",31.372,0.147,{"date":1624,"open":1625,"high":1625,"low":1418,"close":1418,"change":1268,"percent_change":1437,"volume":836,"transactions":9,"vwap":1418},"2025-09-15",31.27,{"date":1627,"open":1625,"high":1201,"low":1628,"close":1628,"change":338,"percent_change":1629,"volume":171,"transactions":9,"vwap":1628},"2025-09-12",31.245,-0.6,{"date":1631,"open":1632,"high":1632,"low":318,"close":1633,"change":1133,"percent_change":496,"volume":171,"transactions":9,"vwap":1633},"2025-09-11",31.9,31.435,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1637,"change":1540,"percent_change":496,"volume":1639,"transactions":9,"vwap":1637},"2025-09-10",31.475,31.511,31.46,7100,{"date":1641,"open":1642,"high":1642,"low":1643,"close":1643,"change":1644,"percent_change":884,"volume":1645,"transactions":9,"vwap":1643},"2025-09-09",31.605,31.588,0.014,2300,{"date":1647,"open":1648,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1247,"volume":903,"transactions":9,"vwap":1650},"2025-09-08",31.75,31.54,31.574,-0.132,{"date":1653,"open":1654,"high":1655,"low":1654,"close":1655,"change":1656,"percent_change":347,"volume":171,"transactions":9,"vwap":1655},"2025-09-05",31.58,31.706,0.187,{"date":1658,"open":1176,"high":1659,"low":1176,"close":1659,"change":1660,"percent_change":1661,"volume":1105,"transactions":9,"vwap":1659},"2025-09-04",31.519,0.257,0.82,{"date":1663,"open":1664,"high":1664,"low":1568,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2025-09-03",31.78,31.262,-0.275,-0.87,33900,{"date":1670,"open":1671,"high":1672,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":960,"transactions":9,"vwap":1672},"2025-09-02",31.43,31.537,-0.263,-0.83,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1678,"change":1680,"percent_change":1488,"volume":677,"transactions":9,"vwap":1678},"2025-08-29",31.71,31.8,31.63,0.055,{"date":1682,"open":1683,"high":1684,"low":1683,"close":1684,"change":203,"percent_change":1178,"volume":836,"transactions":9,"vwap":1684},"2025-08-28",31.6,31.745,{"date":1686,"open":1687,"high":1688,"low":1687,"close":1688,"change":1689,"percent_change":703,"volume":683,"transactions":9,"vwap":1688},"2025-08-27",31.597,31.675,0.096,{"date":1691,"open":1654,"high":1654,"low":1692,"close":1693,"change":1694,"percent_change":397,"volume":1329,"transactions":9,"vwap":1693},"2025-08-26",31.52,31.579,-0.135,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1698,"change":852,"percent_change":480,"volume":937,"transactions":9,"vwap":1698},"2025-08-25",31.69,31.714,31.66,{"date":1701,"open":1702,"high":1703,"low":1702,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2025-08-22",31.61,31.89,31.778,0.455,1.45,23900,{"date":1709,"open":1710,"high":1711,"low":1710,"close":1711,"change":1400,"percent_change":692,"volume":960,"transactions":9,"vwap":1711},"2025-08-21",31.28,31.323,{"date":1713,"open":1714,"high":1714,"low":1714,"close":1714,"change":1715,"percent_change":609,"volume":658,"transactions":9,"vwap":1714},"2025-08-20",31.352,-0.024,{"date":1717,"open":1718,"high":1718,"low":1718,"close":1718,"change":1719,"percent_change":1264,"volume":778,"transactions":9,"vwap":1718},"2025-08-19",31.376,0.122,{"date":1721,"open":1722,"high":1722,"low":1722,"close":1722,"change":1012,"percent_change":835,"volume":658,"transactions":9,"vwap":1722},"2025-08-18",31.254,{"date":1724,"open":1722,"high":1625,"low":894,"close":1725,"change":1726,"percent_change":1727,"volume":1550,"transactions":9,"vwap":1725},"2025-08-15",31.266,0.104,0.33,{"date":1729,"open":759,"high":1730,"low":759,"close":1730,"change":1544,"percent_change":1104,"volume":171,"transactions":9,"vwap":1730},"2025-08-14",31.162,{"date":1732,"open":1160,"high":359,"low":1520,"close":359,"change":1733,"percent_change":1734,"volume":1030,"transactions":9,"vwap":359},"2025-08-13",0.211,0.68,{"date":1736,"open":1171,"high":1737,"low":1171,"close":1737,"change":1738,"percent_change":1739,"volume":171,"transactions":9,"vwap":1737},"2025-08-12",30.889,0.291,0.95,{"date":1741,"open":758,"high":1171,"low":758,"close":1742,"change":1743,"percent_change":487,"volume":1744,"transactions":9,"vwap":1742},"2025-08-11",30.598,-0.042,17800,{"date":1746,"open":758,"high":695,"low":758,"close":821,"change":896,"percent_change":793,"volume":1747,"transactions":9,"vwap":821},"2025-08-08",26200,{"date":1749,"open":236,"high":1750,"low":410,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2025-08-07",30.599,0.252,0.83,36700,{"date":1755,"open":730,"high":730,"low":1756,"close":1757,"change":1758,"percent_change":1674,"volume":1759,"transactions":9,"vwap":1757},"2025-08-06",30.331,30.347,-0.253,9600,{"date":1761,"open":701,"high":907,"low":641,"close":713,"change":1762,"percent_change":42,"volume":1763,"transactions":9,"vwap":713},"2025-08-05",0.302,15600,{"date":1765,"open":1766,"high":1767,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1163,"transactions":9,"vwap":1767},"2025-08-04",29.6,30.298,0.366,1.22,{"date":1771,"open":941,"high":941,"low":1772,"close":1773,"change":1774,"percent_change":1195,"volume":1775,"transactions":9,"vwap":1773},"2025-08-01",29.86,29.932,-0.049,8300,{"date":1777,"open":590,"high":591,"low":940,"close":1778,"change":1779,"percent_change":1780,"volume":1163,"transactions":9,"vwap":1778},"2025-07-31",29.981,-0.359,-1.18,{"date":1782,"open":552,"high":815,"low":957,"close":957,"change":657,"percent_change":473,"volume":734,"transactions":9,"vwap":957},"2025-07-30",{"date":1784,"open":967,"high":552,"low":860,"close":1785,"change":1786,"percent_change":1787,"volume":1168,"transactions":9,"vwap":1785},"2025-07-29",30.379,-0.038,-0.12,{"date":1789,"open":1290,"high":560,"low":1108,"close":1790,"change":1138,"percent_change":945,"volume":1550,"transactions":9,"vwap":1790},"2025-07-28",30.417,{"date":1792,"open":985,"high":985,"low":1128,"close":1793,"change":1794,"percent_change":496,"volume":1344,"transactions":9,"vwap":1793},"2025-07-25",30.677,-0.074,{"date":1796,"open":526,"high":254,"low":774,"close":1797,"change":1798,"percent_change":1462,"volume":704,"transactions":9,"vwap":1797},"2025-07-24",30.751,-0.125,{"date":1800,"open":254,"high":1580,"low":254,"close":1801,"change":1802,"percent_change":1000,"volume":171,"transactions":9,"vwap":1801},"2025-07-23",30.876,0.229,{"date":1804,"open":543,"high":527,"low":1805,"close":1806,"change":346,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-07-22",28.68,30.647,0.6,3700,{"date":1810,"open":641,"high":1267,"low":815,"close":1811,"change":1812,"percent_change":1813,"volume":1344,"transactions":9,"vwap":1811},"2025-07-21",30.463,0.088,0.29,{"date":1815,"open":1816,"high":1816,"low":796,"close":1817,"change":1818,"percent_change":321,"volume":1256,"transactions":9,"vwap":1817},"2025-07-18",30.545,30.375,-0.111,{"date":1820,"open":1821,"high":1128,"low":1821,"close":1822,"change":1823,"percent_change":99,"volume":755,"transactions":9,"vwap":1822},"2025-07-17",30.445,30.486,0.306,{"date":1825,"open":1826,"high":1827,"low":1826,"close":1827,"change":777,"percent_change":321,"volume":1828,"transactions":9,"vwap":1827},"2025-07-16",30.135,30.18,3300,{"date":1830,"open":534,"high":534,"low":953,"close":1831,"change":480,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-07-15",30.29,-0.66,7900,{"date":1835,"open":641,"high":730,"low":1108,"close":730,"change":692,"percent_change":373,"volume":727,"transactions":9,"vwap":730},"2025-07-14",{"date":1837,"open":410,"high":673,"low":410,"close":707,"change":1838,"percent_change":363,"volume":762,"transactions":9,"vwap":707},"2025-07-11",-0.141,{"date":1840,"open":737,"high":765,"low":737,"close":1841,"change":1842,"percent_change":248,"volume":989,"transactions":9,"vwap":1841},"2025-07-10",30.721,0.031,{"date":1844,"open":287,"high":673,"low":758,"close":673,"change":688,"percent_change":144,"volume":1845,"transactions":9,"vwap":673},"2025-07-09",27400,{"date":1847,"open":525,"high":686,"low":856,"close":856,"change":993,"percent_change":459,"volume":1848,"transactions":9,"vwap":856},"2025-07-08",9300,{"date":1850,"open":264,"high":686,"low":737,"close":1851,"change":1852,"percent_change":1853,"volume":677,"transactions":9,"vwap":1851},"2025-07-07",30.621,-0.332,-1.07,{"date":1855,"open":875,"high":1250,"low":875,"close":1856,"change":1255,"percent_change":884,"volume":1857,"transactions":9,"vwap":1856},"2025-07-03",30.953,10700,{"date":1859,"open":1482,"high":456,"low":1482,"close":1860,"change":1861,"percent_change":1727,"volume":1256,"transactions":9,"vwap":1860},"2025-07-02",30.941,0.102,{"date":1863,"open":256,"high":875,"low":256,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-07-01",30.839,0.314,1.03,20600,{"date":1869,"open":1870,"high":1870,"low":1870,"close":1870,"change":1871,"percent_change":1807,"volume":778,"transactions":9,"vwap":1870},"2025-06-30",30.525,0.182,{"date":1873,"open":730,"high":730,"low":948,"close":1874,"change":1875,"percent_change":480,"volume":853,"transactions":9,"vwap":1874},"2025-06-27",30.343,-0.062,{"date":1877,"open":543,"high":560,"low":543,"close":1878,"change":1727,"percent_change":1879,"volume":981,"transactions":9,"vwap":1878},"2025-06-26",30.405,1.1,{"date":1881,"open":1351,"high":583,"low":375,"close":1882,"change":609,"percent_change":290,"volume":1883,"transactions":9,"vwap":1882},"2025-06-25",30.075001,5700,{"date":1885,"open":228,"high":1886,"low":228,"close":1886,"change":1887,"percent_change":156,"volume":683,"transactions":9,"vwap":1886},"2025-06-24",30.155,0.221,{"date":1889,"open":590,"high":803,"low":1890,"close":943,"change":1891,"percent_change":1252,"volume":1744,"transactions":9,"vwap":943},"2025-06-23",29.76,0.174,{"date":1893,"open":375,"high":1894,"low":1890,"close":1890,"change":1895,"percent_change":1896,"volume":677,"transactions":9,"vwap":1890},"2025-06-20",30.11,-0.243,-0.81,{"date":1898,"open":942,"high":228,"low":942,"close":1899,"change":1719,"percent_change":1900,"volume":1073,"transactions":9,"vwap":1899},"2025-06-18",30.0030003,0.41,{"date":1902,"open":1903,"high":1903,"low":1904,"close":1904,"change":1905,"percent_change":1906,"volume":836,"transactions":9,"vwap":1904},"2025-06-17",29.99,29.881,-0.447,-1.47,{"date":1908,"open":957,"high":1909,"low":996,"close":1910,"change":1488,"percent_change":920,"volume":1911,"transactions":9,"vwap":1910},"2025-06-16",30.38,30.328,4800,{"date":1913,"open":237,"high":237,"low":1007,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-06-13",30.158,-0.221,-0.73,12300,{"date":1919,"open":815,"high":815,"low":1920,"close":1785,"change":1588,"percent_change":1597,"volume":1329,"transactions":9,"vwap":1785},"2025-06-12",30.308,{"date":1922,"open":860,"high":1284,"low":544,"close":1923,"change":1689,"percent_change":139,"volume":1924,"transactions":9,"vwap":1923},"2025-06-11",30.306,5800,{"date":1926,"open":803,"high":998,"low":803,"close":567,"change":1927,"percent_change":1928,"volume":670,"transactions":9,"vwap":567},"2025-06-10",0.289,0.97,{"date":1930,"open":940,"high":1931,"low":191,"close":1932,"change":1933,"percent_change":754,"volume":1934,"transactions":9,"vwap":1932},"2025-06-09",30.199,29.921,0.036,16400,{"date":1936,"open":942,"high":940,"low":199,"close":1937,"change":1938,"percent_change":830,"volume":1939,"transactions":9,"vwap":1937},"2025-06-06",29.885,0.092,12900,{"date":1941,"open":822,"high":1942,"low":1943,"close":1944,"change":104,"percent_change":1104,"volume":1163,"transactions":9,"vwap":1944},"2025-06-05",29.845,29.78,29.793,{"date":1946,"open":199,"high":199,"low":1038,"close":1947,"change":600,"percent_change":601,"volume":937,"transactions":9,"vwap":1947},"2025-06-04",29.733,{"date":1949,"open":1044,"high":201,"low":1044,"close":1045,"change":715,"percent_change":771,"volume":1073,"transactions":9,"vwap":1045},"2025-06-03",{"date":1951,"open":1952,"high":1953,"low":1952,"close":1954,"change":1838,"percent_change":1955,"volume":748,"transactions":9,"vwap":1954},"2025-06-02",29.52,29.625,29.615,-0.47,{"date":1957,"open":1323,"high":1323,"low":1043,"close":1958,"change":1959,"percent_change":321,"volume":1960,"transactions":9,"vwap":1958},"2025-05-30",29.756,-0.109,6600,{"date":1962,"open":1963,"high":1963,"low":1963,"close":1963,"change":1062,"percent_change":1063,"volume":836,"transactions":9,"vwap":1963},"2025-05-29",29.865,{"date":1965,"open":1966,"high":1966,"low":1083,"close":1083,"change":1967,"percent_change":282,"volume":836,"transactions":9,"vwap":1083},"2025-05-28",29.991,-0.099,{"date":1969,"open":839,"high":839,"low":1970,"close":1970,"change":1971,"percent_change":1972,"volume":1105,"transactions":9,"vwap":1970},"2025-05-27",30.028999,0.082,0.27,{"date":1974,"open":1975,"high":941,"low":1976,"close":1976,"change":1977,"percent_change":1437,"volume":762,"transactions":9,"vwap":1976},"2025-05-23",29.955,29.947,-0.018,{"date":1979,"open":804,"high":1894,"low":200,"close":1980,"change":1203,"percent_change":1204,"volume":1960,"transactions":9,"vwap":1980},"2025-05-22",29.965,{"date":1982,"open":1827,"high":1827,"low":1083,"close":804,"change":382,"percent_change":1983,"volume":1984,"transactions":9,"vwap":804},"2025-05-21",-1.06,6200,{"date":1986,"open":860,"high":973,"low":803,"close":860,"change":192,"percent_change":1987,"volume":1988,"transactions":9,"vwap":860},"2025-05-20",-0.56,5900,{"date":1990,"open":796,"high":730,"low":796,"close":627,"change":1516,"percent_change":1183,"volume":1179,"transactions":9,"vwap":627},"2025-05-19",{"date":1992,"open":661,"high":236,"low":957,"close":1993,"change":1177,"percent_change":1178,"volume":1988,"transactions":9,"vwap":1993},"2025-05-16",30.447,{"date":1995,"open":810,"high":810,"low":237,"close":1909,"change":1063,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1909},"2025-05-15",-0.72,5300,{"date":1999,"open":701,"high":2000,"low":552,"close":713,"change":2001,"percent_change":1252,"volume":2002,"transactions":9,"vwap":713},"2025-05-14",31.57,0.177,38700,{"date":2004,"open":973,"high":2005,"low":973,"close":2005,"change":2006,"percent_change":2007,"volume":960,"transactions":9,"vwap":2005},"2025-05-13",30.423,0.483,1.61,{"date":2009,"open":1083,"high":200,"low":2010,"close":200,"change":2011,"percent_change":2012,"volume":755,"transactions":9,"vwap":200},"2025-05-12",29.73,0.557,1.9,{"date":2014,"open":1027,"high":1027,"low":2015,"close":2016,"change":1376,"percent_change":1204,"volume":2017,"transactions":9,"vwap":2016},"2025-05-09",29.34,29.383,20500,{"date":2019,"open":2020,"high":2021,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-05-08",29.17,29.377,0.438,1.51,6300,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2028,"change":931,"percent_change":2030,"volume":683,"transactions":9,"vwap":2028},"2025-05-07",28.88,28.939,28.87,0.52,{"date":2032,"open":2027,"high":2027,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":1344,"transactions":9,"vwap":2034},"2025-05-06",28.71,28.788,-0.218,-0.75,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2041,"change":2042,"percent_change":1987,"volume":762,"transactions":9,"vwap":2041},"2025-05-05",29.041,29.07,29.0060005,-0.164,{"date":2044,"open":2045,"high":2045,"low":2046,"close":2020,"change":2047,"percent_change":274,"volume":734,"transactions":9,"vwap":2020},"2025-05-02",29.29,29.12,0.202,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":424,"volume":2055,"transactions":9,"vwap":2053},"2025-05-01",28.92,28.97,28.91,28.968,0.198,2500,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-04-30",28.69,28.86,28.59,28.77,-0.151,-0.52,4500,{"date":2066,"open":2067,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":258,"volume":903,"transactions":9,"vwap":2069},"2025-04-29",29.31,28.89,28.921,0.131,{"date":2072,"open":2050,"high":2050,"low":2073,"close":2074,"change":2075,"percent_change":305,"volume":1030,"transactions":9,"vwap":2074},"2025-04-28",28.7,28.79,0.001,{"date":2077,"open":2078,"high":2027,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-04-25",28.63,28.789,0.121,0.42,7300,{"date":2084,"open":2085,"high":2085,"low":2085,"close":2085,"change":2086,"percent_change":56,"volume":710,"transactions":9,"vwap":2085},"2025-04-24",28.668,0.338,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2091,"change":1178,"percent_change":129,"volume":741,"transactions":9,"vwap":2091},"2025-04-23",28.52,28.6,28.33,{"date":176,"open":2093,"high":2094,"low":2093,"close":2094,"change":754,"percent_change":716,"volume":677,"transactions":9,"vwap":2094},27.99,28.11]