[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HBTC":3,"homepage-market-summary":27,"stock-historical-HBTC":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HBTC","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},"Fortuna Hedged Bitcoin ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},11.3806,2.50361,"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},21.8813,21.9989,-0.1176,-0.53,24.2174,32.035,17.19,680.9218996,31.6,7345,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":178},365,1000,{"period_high":173,"period_low":23,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},32.068001,694,253130.4749,-16.57,"2025-04-22",[179,182,189,197,203,209,215,222,229,236,242,248,256,263,270,278,284,290,296,303,309,317,324,332,339,345,352,360,367,373,379,385,392,397,403,409,416,422,429,437,443,448,453,459,465,471,477,483,489,494,501,507,513,520,528,536,543,549,555,561,567,575,580,585,591,596,602,606,611,616,620,623,627,633,638,643,648,653,657,662,667,672,676,684,688,694,699,705,710,717,722,727,732,737,744,749,754,759,766,772,778,783,788,795,800,806,811,819,824,831,837,841,847,852,856,862,868,875,880,884,888,893,897,904,910,917,921,926,930,935,939,945,950,956,961,965,970,978,984,989,995,1000,1004,1008,1012,1017,1022,1027,1033,1039,1045,1052,1058,1062,1067,1074,1078,1085,1090,1096,1101,1104,1109,1115,1120,1126,1130,1135,1141,1146,1152,1158,1162,1167,1173,1176,1181,1185,1191,1196,1202,1209,1213,1218,1223,1228,1235,1244,1249,1255,1261,1267,1272,1277,1285,1291,1299,1306,1314,1320,1327,1333,1338,1344,1349,1353,1358,1363,1371,1375,1380,1389,1394,1399,1407,1415,1420,1425,1429,1433,1438,1446,1451,1458,1464,1470,1477,1482,1486,1491,1497,1502,1508,1513,1518,1527,1532,1537,1542,1547,1555,1558,1561,1566,1570,1573,1579,1582,1586,1591,1594,1599,1605,1611,1616,1621,1628,1633,1638,1642,1648,1653,1657,1661,1667,1671,1676,1681,1686,1691,1695,1700,1706,1710,1714,1718,1722,1727,1733,1738,1745,1750,1754,1759,1763,1769,1778,1782,1786,1792,1799,1805,1810,1814,1820,1826,1831,1837,1842,1850,1857,1861,1866,1871,1876,1882,1886,1891,1897,1902,1907,1912,1917,1921,1926,1930,1935,1941,1945,1949,1953,1958,1962,1968,1973,1980,1985,1988,1993,1998,2002,2007,2012,2017,2022,2027,2032,2036,2040,2047,2052,2058,2063,2068,2073,2078,2086,2090,2094,2097,2103,2108,2113,2118,2122,2126,2131,2136,2141,2145,2150,2153,2158,2163,2167],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},15,22.1554,{"date":183,"open":18,"high":18,"low":18,"close":18,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",0.0264,0.12,12.045,14,21.2678,{"date":190,"open":191,"high":191,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-30",21.9725,0.0395,0.18,12.2174,13,21.9805,{"date":198,"open":199,"high":199,"low":199,"close":199,"change":200,"percent_change":201,"volume":194,"transactions":195,"vwap":202},"2026-09-29",21.933,0.0313,0.14,21.9485,{"date":204,"open":205,"high":205,"low":205,"close":205,"change":206,"percent_change":207,"volume":194,"transactions":195,"vwap":208},"2026-09-28",21.9017,-0.1067,-0.48,21.8542,{"date":210,"open":211,"high":211,"low":211,"close":211,"change":212,"percent_change":213,"volume":194,"transactions":195,"vwap":214},"2026-09-25",22.0084,-0.0662,-0.3,22.0024,{"date":216,"open":217,"high":217,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":180,"vwap":221},"2026-09-24",22.0746,-0.0391,-0.18,21.2174,21.9835,{"date":223,"open":224,"high":224,"low":224,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":180,"vwap":228},"2026-09-23",22.1137,-0.3334,-1.49,98.2174,22.0583,{"date":230,"open":231,"high":231,"low":231,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":187,"vwap":235},"2026-09-22",22.4471,-0.1003,-0.44,13.2174,22.3873,{"date":237,"open":238,"high":238,"low":238,"close":238,"change":239,"percent_change":240,"volume":234,"transactions":187,"vwap":241},"2026-09-21",22.5474,1.072,4.99,22.2417,{"date":243,"open":244,"high":244,"low":244,"close":244,"change":245,"percent_change":246,"volume":234,"transactions":187,"vwap":247},"2026-09-18",21.4754,1.0034,4.9,21.0822,{"date":249,"open":250,"high":250,"low":250,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-17",20.472,0.0687,0.34,17.2174,17,20.4725,{"date":257,"open":258,"high":258,"low":258,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":180,"vwap":262},"2026-09-16",20.4033,-0.0398,-0.19,16.2174,20.2893,{"date":264,"open":265,"high":265,"low":265,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":180,"vwap":269},"2026-09-15",20.4431,-0.5887,-2.8,14.2174,20.5206,{"date":271,"open":272,"high":272,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-14",21.0318,0.3347,1.62,15.2174,16,20.9048,{"date":279,"open":280,"high":280,"low":280,"close":280,"change":281,"percent_change":282,"volume":234,"transactions":187,"vwap":283},"2026-09-11",20.6971,0.0383,0.19,20.8044,{"date":285,"open":286,"high":286,"low":286,"close":286,"change":287,"percent_change":288,"volume":261,"transactions":276,"vwap":289},"2026-09-10",20.6588,-0.2411,-1.15,20.6049,{"date":291,"open":292,"high":292,"low":292,"close":292,"change":293,"percent_change":219,"volume":294,"transactions":276,"vwap":295},"2026-09-09",20.8999,-0.0382,14.2644,21.0435,{"date":297,"open":298,"high":298,"low":298,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":180,"vwap":302},"2026-09-08",20.9381,-0.3263,-1.53,72.2174,20.9597,{"date":304,"open":305,"high":305,"low":305,"close":305,"change":306,"percent_change":307,"volume":234,"transactions":187,"vwap":308},"2026-09-04",21.2644,-0.4304,-1.98,21.1676,{"date":310,"open":311,"high":311,"low":311,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-03",21.6948,0.9546,4.6,20.5744,18,21.3448,{"date":318,"open":319,"high":319,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":254,"vwap":323},"2026-09-02",20.7402,-0.0268,-0.13,43.2174,19.9846,{"date":325,"open":326,"high":326,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-01",20.767,-0.4088,-1.93,44.8144,21,21.444,{"date":333,"open":334,"high":334,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":315,"vwap":338},"2026-08-31",21.1758,0.3644,1.75,22.2175,21.0567,{"date":340,"open":341,"high":341,"low":341,"close":341,"change":342,"percent_change":343,"volume":275,"transactions":276,"vwap":344},"2026-08-28",20.8114,-0.7103,-3.3,21.0596,{"date":346,"open":347,"high":347,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":254,"vwap":351},"2026-08-27",21.5217,0.4056,1.92,33.2544,21.5227,{"date":353,"open":354,"high":354,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":330,"vwap":359},"2026-08-26",21.2,21.1161,-0.1644,-0.77,644,21.1495,{"date":361,"open":362,"high":362,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":180,"vwap":366},"2026-08-25",21.2805,0.0338,0.16,69.2174,21.3515,{"date":368,"open":369,"high":369,"low":369,"close":369,"change":370,"percent_change":371,"volume":234,"transactions":187,"vwap":372},"2026-08-24",21.2467,0.449,2.16,21.2308,{"date":374,"open":375,"high":375,"low":375,"close":375,"change":376,"percent_change":377,"volume":194,"transactions":195,"vwap":378},"2026-08-21",20.7977,1.2229,6.25,20.7288,{"date":380,"open":381,"high":381,"low":381,"close":381,"change":382,"percent_change":383,"volume":261,"transactions":180,"vwap":384},"2026-08-20",19.5748,1.0001,5.38,19.4188,{"date":386,"open":387,"high":387,"low":387,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":276,"vwap":391},"2026-08-19",18.5747,0.7799,4.38,56.2174,18.0116,{"date":393,"open":394,"high":394,"low":394,"close":394,"change":395,"percent_change":49,"volume":194,"transactions":195,"vwap":396},"2026-08-18",17.7948,0.087,17.7145,{"date":398,"open":399,"high":399,"low":399,"close":399,"change":400,"percent_change":401,"volume":194,"transactions":195,"vwap":402},"2026-08-17",17.7078,0.2931,1.68,17.5948,{"date":404,"open":405,"high":405,"low":405,"close":405,"change":406,"percent_change":407,"volume":194,"transactions":195,"vwap":408},"2026-08-14",17.4147,-0.1087,-0.62,17.3215,{"date":410,"open":411,"high":411,"low":411,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":187,"vwap":415},"2026-08-13",17.5234,0.0048,0.03,78.2174,17.4905,{"date":417,"open":418,"high":418,"low":418,"close":418,"change":419,"percent_change":420,"volume":194,"transactions":195,"vwap":421},"2026-08-12",17.5186,-0.0304,-0.17,17.5294,{"date":423,"open":424,"high":424,"low":424,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":187,"vwap":428},"2026-08-11",17.549,-0.1148,-0.65,26.2174,17.5256,{"date":430,"open":431,"high":432,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":180,"vwap":436},"2026-08-10",17.645,17.6638,-0.2174,-1.22,226.2174,17.6501,{"date":438,"open":439,"high":439,"low":439,"close":439,"change":440,"percent_change":441,"volume":194,"transactions":195,"vwap":442},"2026-08-07",17.8812,0.1163,0.65,17.8745,{"date":444,"open":445,"high":445,"low":445,"close":445,"change":446,"percent_change":407,"volume":194,"transactions":195,"vwap":447},"2026-08-06",17.7649,-0.111,17.7098,{"date":449,"open":450,"high":450,"low":450,"close":450,"change":451,"percent_change":156,"volume":194,"transactions":195,"vwap":452},"2026-08-05",17.8759,0.1306,17.7369,{"date":454,"open":455,"high":455,"low":455,"close":455,"change":456,"percent_change":457,"volume":194,"transactions":195,"vwap":458},"2026-08-04",17.7453,0.08,0.45,17.6823,{"date":460,"open":461,"high":461,"low":461,"close":461,"change":462,"percent_change":463,"volume":194,"transactions":195,"vwap":464},"2026-08-03",17.6653,0.0503,0.29,17.5155,{"date":466,"open":467,"high":467,"low":467,"close":467,"change":468,"percent_change":469,"volume":194,"transactions":195,"vwap":470},"2026-07-31",17.615,-0.4572,-2.53,17.6489,{"date":472,"open":473,"high":473,"low":473,"close":473,"change":474,"percent_change":475,"volume":194,"transactions":195,"vwap":476},"2026-07-30",18.0722,0.2116,1.18,18.0769,{"date":478,"open":479,"high":479,"low":479,"close":479,"change":480,"percent_change":481,"volume":194,"transactions":195,"vwap":482},"2026-07-29",17.8606,-0.075,-0.42,17.9601,{"date":484,"open":485,"high":485,"low":485,"close":485,"change":486,"percent_change":487,"volume":275,"transactions":187,"vwap":488},"2026-07-28",17.9356,-0.2736,-1.5,17.8345,{"date":490,"open":491,"high":491,"low":491,"close":491,"change":492,"percent_change":129,"volume":194,"transactions":195,"vwap":493},"2026-07-27",18.2092,0.1408,18.2535,{"date":495,"open":496,"high":496,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":187,"vwap":500},"2026-07-24",18.0684,-0.1524,-0.84,38.2174,18.0058,{"date":502,"open":503,"high":503,"low":503,"close":503,"change":504,"percent_change":505,"volume":194,"transactions":195,"vwap":506},"2026-07-23",18.2208,-0.31,-1.67,18.2355,{"date":508,"open":509,"high":509,"low":509,"close":509,"change":510,"percent_change":511,"volume":194,"transactions":195,"vwap":512},"2026-07-22",18.5308,-0.1467,-0.79,18.4967,{"date":514,"open":515,"high":515,"low":515,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":315,"vwap":519},"2026-07-21",18.6775,0.3171,1.73,101.2174,18.6773,{"date":521,"open":522,"high":522,"low":523,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":187,"vwap":527},"2026-07-20",18.49,18.3604,0.2079,1.15,112.2174,18.4631,{"date":529,"open":530,"high":531,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":187,"vwap":535},"2026-07-17",18.115,18.1525,-0.0123,-0.07,350.2174,18.1099,{"date":537,"open":538,"high":538,"low":538,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":187,"vwap":542},"2026-07-16",18.1648,-0.1807,-0.98,36.2174,18.208,{"date":544,"open":545,"high":545,"low":545,"close":545,"change":546,"percent_change":547,"volume":194,"transactions":195,"vwap":548},"2026-07-15",18.3455,0.0747,0.41,18.3946,{"date":550,"open":551,"high":551,"low":551,"close":551,"change":552,"percent_change":553,"volume":194,"transactions":195,"vwap":554},"2026-07-14",18.2708,0.543,3.06,18.146,{"date":556,"open":557,"high":557,"low":557,"close":557,"change":558,"percent_change":559,"volume":194,"transactions":195,"vwap":560},"2026-07-13",17.7278,-0.4122,-2.27,17.7055,{"date":562,"open":563,"high":563,"low":563,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":9,"vwap":563},"2026-07-10",18.14,0.156,0.87,100,{"date":568,"open":569,"high":570,"low":571,"close":570,"change":572,"percent_change":573,"volume":574,"transactions":9,"vwap":570},"2026-07-09",17.89,17.984,17.86,0.226,1.27,200,{"date":576,"open":577,"high":577,"low":577,"close":577,"change":578,"percent_change":579,"volume":566,"transactions":9,"vwap":577},"2026-07-08",17.758,-0.383,-2.11,{"date":581,"open":582,"high":582,"low":582,"close":582,"change":583,"percent_change":584,"volume":566,"transactions":9,"vwap":582},"2026-07-07",18.141,0.001,0.01,{"date":586,"open":587,"high":563,"low":587,"close":563,"change":588,"percent_change":589,"volume":590,"transactions":9,"vwap":563},"2026-07-06",17.69,0.48,2.72,1300,{"date":592,"open":593,"high":593,"low":593,"close":593,"change":594,"percent_change":595,"volume":566,"transactions":9,"vwap":593},"2026-07-02",17.66,0.308,1.78,{"date":597,"open":598,"high":598,"low":599,"close":599,"change":395,"percent_change":600,"volume":601,"transactions":9,"vwap":599},"2026-07-01",17.38,17.352,0.5,3100,{"date":603,"open":604,"high":604,"low":604,"close":604,"change":605,"percent_change":282,"volume":566,"transactions":9,"vwap":604},"2026-06-30",17.265,0.033,{"date":607,"open":23,"high":608,"low":23,"close":608,"change":609,"percent_change":610,"volume":574,"transactions":9,"vwap":608},"2026-06-29",17.232,-0.043,-0.25,{"date":612,"open":613,"high":613,"low":613,"close":613,"change":614,"percent_change":615,"volume":566,"transactions":9,"vwap":613},"2026-06-26",17.275,0.044,0.26,{"date":617,"open":618,"high":618,"low":618,"close":618,"change":619,"percent_change":610,"volume":566,"transactions":9,"vwap":618},"2026-06-25",17.231,-0.044,{"date":621,"open":613,"high":613,"low":613,"close":613,"change":622,"percent_change":420,"volume":566,"transactions":9,"vwap":613},"2026-06-24",-0.03,{"date":624,"open":625,"high":625,"low":625,"close":625,"change":626,"percent_change":481,"volume":566,"transactions":9,"vwap":625},"2026-06-23",17.305,-0.073,{"date":628,"open":629,"high":629,"low":630,"close":630,"change":631,"percent_change":321,"volume":632,"transactions":9,"vwap":630},"2026-06-22",17.45,17.378,-0.022,400,{"date":634,"open":635,"high":635,"low":636,"close":636,"change":637,"percent_change":407,"volume":574,"transactions":9,"vwap":636},"2026-06-18",17.43,17.4,-0.108,{"date":639,"open":640,"high":640,"low":640,"close":640,"change":641,"percent_change":642,"volume":566,"transactions":9,"vwap":640},"2026-06-17",17.508,-0.122,-0.69,{"date":644,"open":645,"high":645,"low":645,"close":645,"change":646,"percent_change":647,"volume":566,"transactions":9,"vwap":645},"2026-06-16",17.63,-0.161,-0.9,{"date":649,"open":650,"high":650,"low":650,"close":650,"change":651,"percent_change":652,"volume":566,"transactions":9,"vwap":650},"2026-06-15",17.791,0.271,1.55,{"date":654,"open":655,"high":655,"low":655,"close":655,"change":656,"percent_change":233,"volume":566,"transactions":9,"vwap":655},"2026-06-12",17.52,-0.077,{"date":658,"open":659,"high":659,"low":659,"close":659,"change":660,"percent_change":661,"volume":566,"transactions":9,"vwap":659},"2026-06-11",17.597,0.102,0.58,{"date":663,"open":664,"high":664,"low":664,"close":664,"change":665,"percent_change":666,"volume":566,"transactions":9,"vwap":664},"2026-06-10",17.495,-0.037,-0.21,{"date":668,"open":669,"high":669,"low":669,"close":669,"change":670,"percent_change":671,"volume":566,"transactions":9,"vwap":669},"2026-06-09",17.532,-0.129,-0.73,{"date":673,"open":674,"high":674,"low":674,"close":674,"change":675,"percent_change":588,"volume":566,"transactions":9,"vwap":674},"2026-06-08",17.661,0.085,{"date":677,"open":678,"high":679,"low":680,"close":679,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":679},"2026-06-05",17.48,17.576,17.44,-0.219,-1.23,5400,{"date":685,"open":686,"high":686,"low":686,"close":686,"change":687,"percent_change":69,"volume":566,"transactions":9,"vwap":686},"2026-06-04",17.795,-0.195,{"date":689,"open":690,"high":690,"low":691,"close":691,"change":692,"percent_change":693,"volume":574,"transactions":9,"vwap":691},"2026-06-03",18.16,17.99,-0.198,-1.09,{"date":695,"open":696,"high":696,"low":696,"close":696,"change":697,"percent_change":698,"volume":566,"transactions":9,"vwap":696},"2026-06-02",18.188,-0.667,-3.54,{"date":700,"open":701,"high":701,"low":702,"close":702,"change":703,"percent_change":704,"volume":574,"transactions":9,"vwap":702},"2026-06-01",18.97,18.855,-0.467,-2.42,{"date":706,"open":707,"high":707,"low":707,"close":707,"change":708,"percent_change":709,"volume":566,"transactions":9,"vwap":707},"2026-05-29",19.322,-0.018,-0.09,{"date":711,"open":712,"high":713,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-05-28",19.13,19.34,-0.415,-2.1,1500,{"date":718,"open":719,"high":719,"low":719,"close":719,"change":720,"percent_change":721,"volume":566,"transactions":9,"vwap":719},"2026-05-27",19.755,-0.257,-1.28,{"date":723,"open":724,"high":724,"low":724,"close":724,"change":725,"percent_change":726,"volume":566,"transactions":9,"vwap":724},"2026-05-26",20.011999,0.083,0.42,{"date":728,"open":729,"high":729,"low":729,"close":729,"change":730,"percent_change":731,"volume":566,"transactions":9,"vwap":729},"2026-05-22",19.929,-0.397,-1.95,{"date":733,"open":734,"high":734,"low":735,"close":735,"change":736,"percent_change":709,"volume":574,"transactions":9,"vwap":735},"2026-05-21",20.36,20.326,-0.019,{"date":738,"open":739,"high":740,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-05-20",20.2,20.345,0.184,0.91,2900,{"date":745,"open":746,"high":746,"low":746,"close":746,"change":747,"percent_change":748,"volume":566,"transactions":9,"vwap":746},"2026-05-19",20.161,-0.013,-0.06,{"date":750,"open":751,"high":751,"low":751,"close":751,"change":752,"percent_change":753,"volume":566,"transactions":9,"vwap":751},"2026-05-18",20.174,-0.451,-2.19,{"date":755,"open":756,"high":756,"low":756,"close":756,"change":757,"percent_change":758,"volume":566,"transactions":9,"vwap":756},"2026-05-15",20.625,-0.489,-2.32,{"date":760,"open":761,"high":762,"low":761,"close":763,"change":764,"percent_change":765,"volume":574,"transactions":9,"vwap":763},"2026-05-14",20.84,21.3,21.114,0.371,1.79,{"date":767,"open":768,"high":768,"low":769,"close":769,"change":770,"percent_change":771,"volume":566,"transactions":9,"vwap":769},"2026-05-13",20.81,20.743,-0.262,-1.25,{"date":773,"open":774,"high":774,"low":775,"close":775,"change":776,"percent_change":777,"volume":632,"transactions":9,"vwap":775},"2026-05-12",21.01,21.0049992,-0.256,-1.2,{"date":779,"open":780,"high":780,"low":780,"close":780,"change":781,"percent_change":782,"volume":566,"transactions":9,"vwap":780},"2026-05-11",21.261,0.379,1.81,{"date":784,"open":785,"high":785,"low":785,"close":785,"change":786,"percent_change":787,"volume":566,"transactions":9,"vwap":785},"2026-05-08",20.882,-0.009,-0.04,{"date":789,"open":790,"high":791,"low":792,"close":792,"change":504,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-05-07",20.99,21.02,20.891,-1.46,1200,{"date":796,"open":797,"high":797,"low":797,"close":797,"change":798,"percent_change":799,"volume":566,"transactions":9,"vwap":797},"2026-05-06",21.201,-0.056,-0.26,{"date":801,"open":802,"high":802,"low":803,"close":803,"change":804,"percent_change":805,"volume":632,"transactions":9,"vwap":803},"2026-05-05",21.27,21.257,0.321,1.53,{"date":807,"open":808,"high":808,"low":808,"close":808,"change":809,"percent_change":810,"volume":566,"transactions":9,"vwap":808},"2026-05-04",20.936,0.335,1.63,{"date":812,"open":813,"high":814,"low":815,"close":814,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":814},"2026-05-01",20.55,20.601,20.54,0.255,1.25,2300,{"date":820,"open":821,"high":821,"low":821,"close":821,"change":822,"percent_change":823,"volume":566,"transactions":9,"vwap":821},"2026-04-30",20.346,0.124,0.61,{"date":825,"open":826,"high":826,"low":827,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-04-29",20.47,20.222,-0.192,-0.94,1400,{"date":832,"open":833,"high":834,"low":833,"close":834,"change":835,"percent_change":671,"volume":836,"transactions":9,"vwap":834},"2026-04-28",20.34,20.414,-0.151,500,{"date":838,"open":839,"high":839,"low":840,"close":840,"change":776,"percent_change":682,"volume":566,"transactions":9,"vwap":840},"2026-04-27",20.79,20.565,{"date":842,"open":790,"high":790,"low":843,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-04-24",20.821,-0.107,-0.51,600,{"date":848,"open":849,"high":849,"low":849,"close":849,"change":850,"percent_change":851,"volume":566,"transactions":9,"vwap":849},"2026-04-23",20.928,-0.333,-1.57,{"date":853,"open":780,"high":780,"low":780,"close":780,"change":854,"percent_change":855,"volume":566,"transactions":9,"vwap":780},"2026-04-22",0.929,4.57,{"date":857,"open":858,"high":858,"low":859,"close":859,"change":860,"percent_change":861,"volume":566,"transactions":9,"vwap":859},"2026-04-21",20.51,20.332,-0.322,-1.56,{"date":863,"open":864,"high":865,"low":864,"close":865,"change":866,"percent_change":867,"volume":566,"transactions":9,"vwap":865},"2026-04-20",20.37,20.654,-0.318,-1.52,{"date":869,"open":870,"high":870,"low":871,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-04-17",21.065001,20.972,0.484,2.36,900,{"date":876,"open":877,"high":878,"low":877,"close":878,"change":879,"percent_change":463,"volume":574,"transactions":9,"vwap":878},"2026-04-16",20.23,20.488,0.059,{"date":881,"open":882,"high":882,"low":882,"close":882,"change":282,"percent_change":883,"volume":566,"transactions":9,"vwap":882},"2026-04-15",20.429,0.94,{"date":885,"open":886,"high":886,"low":886,"close":886,"change":887,"percent_change":742,"volume":566,"transactions":9,"vwap":886},"2026-04-14",20.239,0.183,{"date":889,"open":890,"high":891,"low":719,"close":891,"change":892,"percent_change":119,"volume":794,"transactions":9,"vwap":891},"2026-04-13",19.85,20.056,0.051,{"date":894,"open":895,"high":895,"low":895,"close":895,"change":896,"percent_change":525,"volume":566,"transactions":9,"vwap":895},"2026-04-10",20.0049992,0.228,{"date":898,"open":899,"high":900,"low":899,"close":901,"change":564,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-04-09",19.53,19.79,19.777,0.8,2000,{"date":905,"open":906,"high":906,"low":907,"close":907,"change":908,"percent_change":909,"volume":566,"transactions":9,"vwap":907},"2026-04-08",19.72,19.621,0.409,2.13,{"date":911,"open":912,"high":913,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-04-07",18.98,19.212,0.046,0.24,800,{"date":918,"open":712,"high":919,"low":712,"close":919,"change":920,"percent_change":63,"volume":794,"transactions":9,"vwap":919},"2026-04-06",19.166,0.171,{"date":922,"open":923,"high":923,"low":923,"close":923,"change":924,"percent_change":925,"volume":566,"transactions":9,"vwap":923},"2026-04-02",18.995,-0.309,-1.6,{"date":927,"open":928,"high":928,"low":928,"close":928,"change":929,"percent_change":615,"volume":566,"transactions":9,"vwap":928},"2026-04-01",19.304,0.05,{"date":931,"open":932,"high":932,"low":932,"close":932,"change":933,"percent_change":934,"volume":566,"transactions":9,"vwap":932},"2026-03-31",19.254,0.198,1.04,{"date":936,"open":937,"high":937,"low":937,"close":937,"change":938,"percent_change":610,"volume":566,"transactions":9,"vwap":937},"2026-03-30",19.056,-0.048,{"date":940,"open":712,"high":941,"low":942,"close":942,"change":752,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-03-27",19.15,19.104,-2.31,19400,{"date":946,"open":947,"high":947,"low":947,"close":947,"change":948,"percent_change":949,"volume":566,"transactions":9,"vwap":947},"2026-03-26",19.555,-0.432,-2.16,{"date":951,"open":952,"high":952,"low":953,"close":953,"change":954,"percent_change":955,"volume":574,"transactions":9,"vwap":953},"2026-03-25",20.16,19.987,0.262,1.33,{"date":957,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":960,"volume":566,"transactions":9,"vwap":958},"2026-03-24",19.725,-0.302,-1.51,{"date":962,"open":739,"high":739,"low":963,"close":963,"change":964,"percent_change":201,"volume":566,"transactions":9,"vwap":963},"2026-03-23",20.027,0.027,{"date":966,"open":967,"high":967,"low":967,"close":967,"change":968,"percent_change":969,"volume":566,"transactions":9,"vwap":967},"2026-03-20",20,-0.374,-1.84,{"date":971,"open":833,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-03-19",20.38,20.33,20.374,-0.116,-0.57,300,{"date":979,"open":980,"high":980,"low":981,"close":981,"change":982,"percent_change":983,"volume":574,"transactions":9,"vwap":981},"2026-03-18",20.62,20.49,-0.735,-3.46,{"date":985,"open":986,"high":986,"low":986,"close":986,"change":987,"percent_change":988,"volume":566,"transactions":9,"vwap":986},"2026-03-17",21.225,0.107,0.51,{"date":990,"open":991,"high":991,"low":992,"close":992,"change":993,"percent_change":994,"volume":977,"transactions":9,"vwap":992},"2026-03-16",21.26,21.118,0.598,2.91,{"date":996,"open":997,"high":997,"low":997,"close":997,"change":998,"percent_change":999,"volume":566,"transactions":9,"vwap":997},"2026-03-13",20.52,0.146,0.72,{"date":1001,"open":973,"high":974,"low":1002,"close":974,"change":1003,"percent_change":260,"volume":836,"transactions":9,"vwap":974},"2026-03-12",20.3,-0.039,{"date":1005,"open":1006,"high":1006,"low":1006,"close":1006,"change":1007,"percent_change":823,"volume":566,"transactions":9,"vwap":1006},"2026-03-11",20.413,0.123,{"date":1009,"open":858,"high":858,"low":1010,"close":1010,"change":1011,"percent_change":134,"volume":977,"transactions":9,"vwap":1010},"2026-03-10",20.29,0.134,{"date":1013,"open":1014,"high":1015,"low":1014,"close":1015,"change":1016,"percent_change":999,"volume":632,"transactions":9,"vwap":1015},"2026-03-09",20.045,20.156,0.145,{"date":1018,"open":1019,"high":1019,"low":1019,"close":1019,"change":1020,"percent_change":1021,"volume":566,"transactions":9,"vwap":1019},"2026-03-06",20.011,-0.739,-3.56,{"date":1023,"open":1024,"high":1024,"low":1025,"close":1025,"change":1026,"percent_change":943,"volume":566,"transactions":9,"vwap":1025},"2026-03-05",20.91,20.75,-0.491,{"date":1028,"open":1029,"high":1029,"low":1030,"close":1030,"change":1031,"percent_change":1032,"volume":574,"transactions":9,"vwap":1030},"2026-03-04",21.44,21.241,1.16,5.78,{"date":1034,"open":1035,"high":1035,"low":1036,"close":1036,"change":1037,"percent_change":1038,"volume":590,"transactions":9,"vwap":1036},"2026-03-03",20.18,20.080999,-0.252,-1.24,{"date":1040,"open":1041,"high":1042,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":632,"transactions":9,"vwap":1042},"2026-03-02",20.28,20.333,0.727,3.71,{"date":1046,"open":900,"high":1047,"low":1048,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-02-27",19.83,19.606,-0.331,-1.66,3000,{"date":1053,"open":1054,"high":1054,"low":1055,"close":1055,"change":1056,"percent_change":1057,"volume":590,"transactions":9,"vwap":1055},"2026-02-26",20.040001,19.937,-0.438,-2.15,{"date":1059,"open":826,"high":826,"low":740,"close":1060,"change":1061,"percent_change":240,"volume":836,"transactions":9,"vwap":1060},"2026-02-25",20.375,0.968,{"date":1063,"open":1064,"high":1064,"low":1064,"close":1064,"change":1065,"percent_change":1066,"volume":566,"transactions":9,"vwap":1064},"2026-02-24",19.407,-0.119,-0.61,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1071,"change":1072,"percent_change":1073,"volume":903,"transactions":9,"vwap":1071},"2026-02-23",19.64,19.68,19.526,-0.909,-4.45,{"date":1075,"open":1076,"high":1076,"low":1076,"close":1076,"change":622,"percent_change":1077,"volume":566,"transactions":9,"vwap":1076},"2026-02-20",20.435,-0.15,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1081,"change":109,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-02-19",20.455,20.465,20.41,-0.05,2600,{"date":1086,"open":1087,"high":1087,"low":1087,"close":1087,"change":1088,"percent_change":1089,"volume":566,"transactions":9,"vwap":1087},"2026-02-18",20.475,-0.121,-0.59,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1093,"change":1094,"percent_change":1095,"volume":632,"transactions":9,"vwap":1093},"2026-02-17",20.65,20.596,-0.029,-0.14,{"date":1097,"open":1098,"high":1098,"low":756,"close":756,"change":1099,"percent_change":1100,"volume":846,"transactions":9,"vwap":756},"2026-02-13",20.69,0.02,0.1,{"date":1102,"open":1103,"high":1103,"low":1103,"close":1103,"change":1094,"percent_change":1095,"volume":566,"transactions":9,"vwap":1103},"2026-02-12",20.605,{"date":1105,"open":1106,"high":1106,"low":1107,"close":1107,"change":1108,"percent_change":799,"volume":836,"transactions":9,"vwap":1107},"2026-02-11",20.668,20.634,-0.053,{"date":1110,"open":761,"high":1111,"low":1112,"close":1112,"change":1113,"percent_change":1114,"volume":574,"transactions":9,"vwap":1112},"2026-02-10",20.85,20.687,-0.139,-0.67,{"date":1116,"open":1117,"high":1117,"low":1117,"close":1117,"change":1118,"percent_change":1119,"volume":566,"transactions":9,"vwap":1117},"2026-02-09",20.826,-0.047,-0.23,{"date":1121,"open":1122,"high":1122,"low":1123,"close":1123,"change":1124,"percent_change":1125,"volume":836,"transactions":9,"vwap":1123},"2026-02-06",20.92,20.873,-0.051,-0.24,{"date":1127,"open":1128,"high":1128,"low":1128,"close":1128,"change":1129,"percent_change":1077,"volume":566,"transactions":9,"vwap":1128},"2026-02-05",20.924,-0.032,{"date":1131,"open":1132,"high":1132,"low":1132,"close":1132,"change":1133,"percent_change":1134,"volume":566,"transactions":9,"vwap":1132},"2026-02-04",20.956,-0.202,-0.95,{"date":1136,"open":1137,"high":1137,"low":1138,"close":1138,"change":1139,"percent_change":1140,"volume":574,"transactions":9,"vwap":1138},"2026-02-03",21.18,21.158,-0.214,-1,{"date":1142,"open":1143,"high":1143,"low":1143,"close":1143,"change":1144,"percent_change":1145,"volume":566,"transactions":9,"vwap":1143},"2026-02-02",21.372,-0.395,-1.81,{"date":1147,"open":1148,"high":1149,"low":1148,"close":1150,"change":1151,"percent_change":213,"volume":846,"transactions":9,"vwap":1150},"2026-01-30",21.61,21.8,21.767,-0.066,{"date":1153,"open":1154,"high":1155,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":566,"transactions":9,"vwap":1155},"2026-01-29",21.765,21.833,-0.675,-3,{"date":1159,"open":1160,"high":1160,"low":1160,"close":1160,"change":1161,"percent_change":533,"volume":566,"transactions":9,"vwap":1160},"2026-01-28",22.508,-0.015,{"date":1163,"open":1164,"high":1164,"low":1164,"close":1164,"change":1165,"percent_change":1166,"volume":566,"transactions":9,"vwap":1164},"2026-01-27",22.523,0.245,1.1,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":916,"transactions":9,"vwap":1170},"2026-01-26",22.27,22.278,-0.311,-1.38,{"date":1174,"open":1175,"high":1175,"low":1175,"close":1175,"change":1161,"percent_change":533,"volume":566,"transactions":9,"vwap":1175},"2026-01-23",22.589,{"date":1177,"open":1178,"high":1178,"low":1178,"close":1178,"change":1179,"percent_change":1180,"volume":566,"transactions":9,"vwap":1178},"2026-01-22",22.604,-0.159,-0.7,{"date":1182,"open":1183,"high":1183,"low":1183,"close":1183,"change":725,"percent_change":1184,"volume":566,"transactions":9,"vwap":1183},"2026-01-21",22.763,0.37,{"date":1186,"open":1187,"high":1187,"low":1188,"close":1188,"change":1189,"percent_change":1190,"volume":977,"transactions":9,"vwap":1188},"2026-01-20",23.01,22.68,-1.293,-5.39,{"date":1192,"open":1193,"high":1194,"low":1193,"close":1194,"change":321,"percent_change":1195,"volume":977,"transactions":9,"vwap":1194},"2026-01-16",23.87,23.973,-0.54,{"date":1197,"open":1198,"high":1198,"low":1199,"close":1199,"change":1200,"percent_change":1201,"volume":566,"transactions":9,"vwap":1199},"2026-01-15",24.35,24.103,-0.618,-2.5,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1206,"change":1207,"percent_change":1208,"volume":916,"transactions":9,"vwap":1206},"2026-01-14",24.55,24.745,24.721,0.639,2.65,{"date":1210,"open":1211,"high":1211,"low":1211,"close":1211,"change":1212,"percent_change":909,"volume":566,"transactions":9,"vwap":1211},"2026-01-13",24.082001,0.502,{"date":1214,"open":1215,"high":1215,"low":1216,"close":1216,"change":1217,"percent_change":883,"volume":632,"transactions":9,"vwap":1216},"2026-01-12",23.6,23.58,0.219,{"date":1219,"open":1220,"high":1220,"low":1221,"close":1221,"change":844,"percent_change":1222,"volume":874,"transactions":9,"vwap":1221},"2026-01-09",23.549,23.361,-0.46,{"date":1224,"open":1225,"high":1225,"low":1225,"close":1225,"change":1226,"percent_change":1227,"volume":566,"transactions":9,"vwap":1225},"2026-01-08",23.468,-0.027,-0.11,{"date":1229,"open":1230,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":574,"transactions":9,"vwap":1232},"2026-01-07",23.68,23.47,23.495,-0.326,-1.37,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-01-06",23.816,23.88,23.71,23.821,-0.356,-1.47,7100,{"date":1245,"open":1246,"high":1246,"low":1246,"close":1246,"change":1247,"percent_change":1248,"volume":566,"transactions":9,"vwap":1246},"2026-01-05",24.177,0.883,3.79,{"date":1250,"open":1251,"high":1251,"low":1252,"close":1252,"change":1253,"percent_change":1254,"volume":836,"transactions":9,"vwap":1252},"2026-01-02",23.49,23.294,0.444,1.94,{"date":1256,"open":1257,"high":1257,"low":1257,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2025-12-31",22.85,-0.089,-0.39,700,{"date":1262,"open":1263,"high":1263,"low":1264,"close":1264,"change":1265,"percent_change":1266,"volume":590,"transactions":9,"vwap":1264},"2025-12-30",23.17,22.939,0.131,0.57,{"date":1268,"open":1269,"high":1269,"low":1269,"close":1269,"change":1270,"percent_change":1271,"volume":574,"transactions":9,"vwap":1269},"2025-12-29",22.808,-0.115,-0.5,{"date":1273,"open":1257,"high":1274,"low":1257,"close":1274,"change":929,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2025-12-26",22.923,0.22,1100,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2025-12-24",22.87,22.89,22.873,-0.113,-0.49,2400,{"date":1286,"open":1287,"high":1287,"low":1288,"close":1288,"change":1289,"percent_change":1290,"volume":566,"transactions":9,"vwap":1288},"2025-12-23",23.02,22.986,-0.27,-1.16,{"date":1292,"open":1293,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2025-12-22",23.53,23.16,23.256,-0.088,-0.38,5800,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1302,"change":1304,"percent_change":1305,"volume":574,"transactions":9,"vwap":1302},"2025-12-19",23.34,23.344,23.13,0.828,3.68,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":874,"transactions":9,"vwap":1311},"2025-12-18",23.29,23.38,22.5,22.516,-0.266,-1.17,{"date":1315,"open":1316,"high":1293,"low":1317,"close":1317,"change":1318,"percent_change":1319,"volume":977,"transactions":9,"vwap":1317},"2025-12-17",23.157,22.782,-2.83,-11.05,{"date":1321,"open":1322,"high":1323,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2025-12-16",25.56,25.612,0.283,1.12,3200,{"date":1328,"open":1329,"high":1329,"low":1329,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2025-12-15",25.329,-0.795,-3.04,0,{"date":1334,"open":1335,"high":1335,"low":1335,"close":1335,"change":1336,"percent_change":1337,"volume":566,"transactions":9,"vwap":1335},"2025-12-12",26.124,-0.344,-1.3,{"date":1339,"open":1340,"high":1341,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":566,"transactions":9,"vwap":1341},"2025-12-11",26.09,26.468,-0.233,-0.87,{"date":1345,"open":1346,"high":1346,"low":1347,"close":1347,"change":1348,"percent_change":976,"volume":1276,"transactions":9,"vwap":1347},"2025-12-10",26.77,26.701,-0.153,{"date":1350,"open":1351,"high":1351,"low":1351,"close":1351,"change":1352,"percent_change":336,"volume":1332,"transactions":9,"vwap":1351},"2025-12-09",26.854,0.461,{"date":1354,"open":1355,"high":1355,"low":1355,"close":1355,"change":1356,"percent_change":1357,"volume":1332,"transactions":9,"vwap":1355},"2025-12-08",26.393,0.211,0.81,{"date":1359,"open":1360,"high":1360,"low":1360,"close":1360,"change":1361,"percent_change":1362,"volume":1332,"transactions":9,"vwap":1360},"2025-12-05",26.182,-0.693,-2.58,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1366,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1366},"2025-12-04",26.84,26.875,26.67,-0.152,-0.56,2200,{"date":1372,"open":1373,"high":1373,"low":1373,"close":1373,"change":1374,"percent_change":525,"volume":1332,"transactions":9,"vwap":1373},"2025-12-03",27.027,0.306,{"date":1376,"open":1377,"high":1377,"low":1377,"close":1377,"change":1378,"percent_change":1379,"volume":1332,"transactions":9,"vwap":1377},"2025-12-02",26.721,1.289,5.07,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2025-12-01",25.36,25.47,25.26,25.432,-1.253,-4.7,7500,{"date":1390,"open":1391,"high":1391,"low":1392,"close":1392,"change":1393,"percent_change":49,"volume":716,"transactions":9,"vwap":1392},"2025-11-28",27.37,26.685,0.13,{"date":1395,"open":1396,"high":1396,"low":1396,"close":1396,"change":1397,"percent_change":1398,"volume":566,"transactions":9,"vwap":1396},"2025-11-26",26.555,0.572,2.2,{"date":1400,"open":1401,"high":1402,"low":1401,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2025-11-25",25.82,26.040001,25.983,-0.503,-1.9,6200,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1410,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1410},"2025-11-24",25.79,26.486,25.72,0.852,3.32,4500,{"date":1416,"open":1417,"high":1417,"low":1417,"close":1417,"change":1418,"percent_change":1419,"volume":566,"transactions":9,"vwap":1417},"2025-11-21",25.634,-0.02,-0.08,{"date":1421,"open":1422,"high":1422,"low":1422,"close":1422,"change":1423,"percent_change":1424,"volume":1332,"transactions":9,"vwap":1422},"2025-11-20",25.654,-0.071,-0.28,{"date":1426,"open":1427,"high":1427,"low":1427,"close":1427,"change":687,"percent_change":1428,"volume":1332,"transactions":9,"vwap":1427},"2025-11-19",25.725,-0.75,{"date":1430,"open":1431,"high":1431,"low":1431,"close":1431,"change":1432,"percent_change":413,"volume":566,"transactions":9,"vwap":1431},"2025-11-18",25.92,0.009,{"date":1434,"open":1435,"high":1435,"low":1435,"close":1435,"change":1436,"percent_change":1437,"volume":1332,"transactions":9,"vwap":1435},"2025-11-17",25.911,-0.518,-1.96,{"date":1439,"open":1440,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2025-11-14",26.5,26.4,26.429,-0.648,-2.39,1700,{"date":1447,"open":1448,"high":1448,"low":1448,"close":1448,"change":1449,"percent_change":1450,"volume":1332,"transactions":9,"vwap":1448},"2025-11-13",27.077,-0.698,-2.51,{"date":1452,"open":1453,"high":1453,"low":1454,"close":1455,"change":850,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2025-11-12",28.34,27.651,27.775,-1.18,12100,{"date":1459,"open":1460,"high":1460,"low":1461,"close":1461,"change":1462,"percent_change":1463,"volume":836,"transactions":9,"vwap":1461},"2025-11-11",28.25,28.108,-0.679,-2.36,{"date":1465,"open":1466,"high":1466,"low":1467,"close":1467,"change":1468,"percent_change":1469,"volume":836,"transactions":9,"vwap":1467},"2025-11-10",28.9,28.787,0.423,1.49,{"date":1471,"open":1472,"high":1473,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2025-11-07",27.8,28.364,0.475,1.7,5900,{"date":1478,"open":1479,"high":1479,"low":1480,"close":1480,"change":1481,"percent_change":579,"volume":846,"transactions":9,"vwap":1480},"2025-11-06",28.21,27.889,-0.601,{"date":1483,"open":1484,"high":1484,"low":1484,"close":1484,"change":1397,"percent_change":1485,"volume":566,"transactions":9,"vwap":1484},"2025-11-05",28.49,2.05,{"date":1487,"open":1488,"high":1488,"low":1488,"close":1488,"change":1489,"percent_change":1490,"volume":566,"transactions":9,"vwap":1488},"2025-11-04",27.918,-1.139,-3.92,{"date":1492,"open":1493,"high":1494,"low":1493,"close":1495,"change":1496,"percent_change":704,"volume":903,"transactions":9,"vwap":1495},"2025-11-03",29.01,29.22,29.056999,-0.72,{"date":1498,"open":1499,"high":1499,"low":1499,"close":1499,"change":1500,"percent_change":1501,"volume":574,"transactions":9,"vwap":1499},"2025-10-31",29.777,0.661,2.27,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1506,"change":1507,"percent_change":1318,"volume":590,"transactions":9,"vwap":1506},"2025-10-30",29.42,29.43,29.116,-0.849,{"date":1509,"open":1510,"high":1510,"low":1511,"close":1511,"change":1512,"percent_change":579,"volume":1414,"transactions":9,"vwap":1511},"2025-10-29",30.38,29.965,-0.647,{"date":1514,"open":1515,"high":1515,"low":1516,"close":1516,"change":213,"percent_change":1517,"volume":566,"transactions":9,"vwap":1516},"2025-10-28",31.16,30.612,-0.97,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2025-10-27",30.88,31.07,30.84,30.912,0.869,2.89,10000,{"date":1528,"open":1529,"high":1530,"low":1529,"close":1530,"change":1099,"percent_change":1531,"volume":566,"transactions":9,"vwap":1530},"2025-10-24",29.9,30.042999,0.07,{"date":1533,"open":1529,"high":1534,"low":1529,"close":1535,"change":457,"percent_change":1536,"volume":171,"transactions":9,"vwap":1535},"2025-10-23",30.19,30.023001,1.52,{"date":1538,"open":1539,"high":1539,"low":1539,"close":1539,"change":1540,"percent_change":1541,"volume":566,"transactions":9,"vwap":1539},"2025-10-22",29.573,-0.824,-2.71,{"date":1543,"open":1544,"high":1544,"low":1545,"close":1545,"change":1546,"percent_change":441,"volume":977,"transactions":9,"vwap":1545},"2025-10-21",30.47,30.397,0.195,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1550,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1550},"2025-10-20",30.17,30.202,30.07,0.694,2.35,2500,{"date":1556,"open":1557,"high":1557,"low":1557,"close":1557,"change":656,"percent_change":799,"volume":1332,"transactions":9,"vwap":1557},"2025-10-17",29.508,{"date":1559,"open":1560,"high":1560,"low":1560,"close":1560,"change":1124,"percent_change":420,"volume":566,"transactions":9,"vwap":1560},"2025-10-16",29.585,{"date":1562,"open":1563,"high":1563,"low":1563,"close":1563,"change":1564,"percent_change":1565,"volume":566,"transactions":9,"vwap":1563},"2025-10-15",29.636,-0.128,-0.43,{"date":1567,"open":1568,"high":1568,"low":1568,"close":1568,"change":860,"percent_change":1569,"volume":1332,"transactions":9,"vwap":1568},"2025-10-14",29.764,-1.07,{"date":1571,"open":1572,"high":1572,"low":1572,"close":1572,"change":776,"percent_change":498,"volume":566,"transactions":9,"vwap":1572},"2025-10-13",30.086,{"date":1574,"open":1575,"high":1575,"low":1576,"close":1576,"change":1577,"percent_change":1578,"volume":977,"transactions":9,"vwap":1576},"2025-10-10",31.049999,30.342,-0.694,-2.24,{"date":1580,"open":1581,"high":1581,"low":1581,"close":1581,"change":207,"percent_change":867,"volume":566,"transactions":9,"vwap":1581},"2025-10-09",31.035999,{"date":1583,"open":1584,"high":1584,"low":1584,"close":1584,"change":1585,"percent_change":742,"volume":1332,"transactions":9,"vwap":1584},"2025-10-08",31.516,0.284,{"date":1587,"open":1588,"high":1588,"low":1589,"close":1589,"change":1590,"percent_change":1450,"volume":566,"transactions":9,"vwap":1589},"2025-10-07",31.48,31.232,-0.803,{"date":1592,"open":22,"high":22,"low":22,"close":22,"change":1593,"percent_change":765,"volume":1332,"transactions":9,"vwap":22},"2025-10-06",0.562,{"date":1595,"open":1575,"high":1596,"low":1575,"close":1596,"change":1597,"percent_change":475,"volume":1598,"transactions":9,"vwap":1596},"2025-10-03",31.473,0.367,4100,{"date":1600,"open":1601,"high":1602,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":836,"transactions":9,"vwap":1602},"2025-10-02",30.9,31.106,0.859,2.84,{"date":1606,"open":1607,"high":1607,"low":1608,"close":1608,"change":1609,"percent_change":1610,"volume":171,"transactions":9,"vwap":1608},"2025-10-01",30.32,30.247,0.653,2.21,{"date":1612,"open":1613,"high":1613,"low":1613,"close":1613,"change":1614,"percent_change":1615,"volume":1332,"transactions":9,"vwap":1613},"2025-09-30",29.594,0.028,0.09,{"date":1617,"open":1618,"high":1618,"low":1618,"close":1618,"change":1619,"percent_change":1620,"volume":566,"transactions":9,"vwap":1618},"2025-09-29",29.566,0.955,3.34,{"date":1622,"open":1623,"high":1623,"low":1624,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2025-09-26",28.76,28.611,-0.114,-0.4,2800,{"date":1629,"open":1630,"high":1630,"low":1630,"close":1630,"change":1631,"percent_change":1632,"volume":1332,"transactions":9,"vwap":1630},"2025-09-25",28.725,-0.717,-2.44,{"date":1634,"open":1635,"high":1635,"low":1636,"close":1636,"change":1637,"percent_change":86,"volume":632,"transactions":9,"vwap":1636},"2025-09-24",29.511,29.442,0.296,{"date":1639,"open":1640,"high":1640,"low":1641,"close":1641,"change":670,"percent_change":233,"volume":1284,"transactions":9,"vwap":1641},"2025-09-23",29.32,29.146,{"date":1643,"open":1644,"high":1645,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":846,"transactions":9,"vwap":1645},"2025-09-22",29.27,29.275,-0.559,-1.87,{"date":1649,"open":1650,"high":1650,"low":1650,"close":1650,"change":1651,"percent_change":1652,"volume":566,"transactions":9,"vwap":1650},"2025-09-19",29.834,-0.662,-2.17,{"date":1654,"open":1655,"high":1655,"low":1655,"close":1655,"change":1656,"percent_change":336,"volume":1332,"transactions":9,"vwap":1655},"2025-09-18",30.496,0.524,{"date":1658,"open":1659,"high":1659,"low":1659,"close":1659,"change":1660,"percent_change":1517,"volume":1332,"transactions":9,"vwap":1659},"2025-09-17",29.972,-0.294,{"date":1662,"open":1663,"high":1664,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":574,"transactions":9,"vwap":1664},"2025-09-16",29.87,30.266,0.395,1.32,{"date":1668,"open":1669,"high":1669,"low":1669,"close":1669,"change":1670,"percent_change":1337,"volume":566,"transactions":9,"vwap":1669},"2025-09-15",29.871,-0.392,{"date":1672,"open":1673,"high":1673,"low":1673,"close":1673,"change":1674,"percent_change":1675,"volume":566,"transactions":9,"vwap":1673},"2025-09-12",30.263,0.554,1.86,{"date":1677,"open":1678,"high":1678,"low":1678,"close":1678,"change":1679,"percent_change":1680,"volume":566,"transactions":9,"vwap":1678},"2025-09-11",29.709,0.251,0.85,{"date":1682,"open":1683,"high":1683,"low":1683,"close":1683,"change":1684,"percent_change":1685,"volume":1332,"transactions":9,"vwap":1683},"2025-09-10",29.458,0.494,1.71,{"date":1687,"open":1688,"high":1688,"low":1688,"close":1688,"change":1689,"percent_change":1690,"volume":1332,"transactions":9,"vwap":1688},"2025-09-09",28.964,-0.175,-0.6,{"date":1692,"open":1693,"high":1693,"low":1693,"close":1693,"change":1694,"percent_change":193,"volume":566,"transactions":9,"vwap":1693},"2025-09-08",29.139,0.052,{"date":1696,"open":1697,"high":1697,"low":1697,"close":1697,"change":1698,"percent_change":1699,"volume":566,"transactions":9,"vwap":1697},"2025-09-05",29.087,0.305,1.06,{"date":1701,"open":1702,"high":1702,"low":1703,"close":1703,"change":1704,"percent_change":1705,"volume":574,"transactions":9,"vwap":1703},"2025-09-04",29,28.782,-0.509,-1.74,{"date":1707,"open":1708,"high":1708,"low":1708,"close":1708,"change":1709,"percent_change":883,"volume":566,"transactions":9,"vwap":1708},"2025-09-03",29.291,0.272,{"date":1711,"open":1712,"high":1712,"low":1712,"close":1712,"change":1597,"percent_change":1713,"volume":566,"transactions":9,"vwap":1712},"2025-09-02",29.018999,1.28,{"date":1715,"open":1716,"high":1716,"low":1716,"close":1716,"change":1114,"percent_change":1717,"volume":566,"transactions":9,"vwap":1716},"2025-08-29",28.652,-2.28,{"date":1719,"open":1720,"high":1720,"low":1720,"close":1720,"change":1721,"percent_change":1227,"volume":566,"transactions":9,"vwap":1720},"2025-08-28",29.322,-0.033,{"date":1723,"open":1724,"high":1724,"low":1724,"close":1724,"change":1725,"percent_change":1726,"volume":566,"transactions":9,"vwap":1724},"2025-08-27",29.355,0.128,0.44,{"date":1728,"open":1729,"high":1730,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":574,"transactions":9,"vwap":1730},"2025-08-26",28.96,29.227,0.079,0.27,{"date":1734,"open":1735,"high":1735,"low":1735,"close":1735,"change":1736,"percent_change":1737,"volume":566,"transactions":9,"vwap":1735},"2025-08-25",29.148,-1.154,-3.81,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1742,"change":1743,"percent_change":1744,"volume":846,"transactions":9,"vwap":1742},"2025-08-22",30.399,30.41,30.302,0.832,2.82,{"date":1746,"open":1747,"high":1747,"low":1748,"close":1748,"change":1565,"percent_change":1749,"volume":903,"transactions":9,"vwap":1748},"2025-08-21",29.74,29.47,-1.44,{"date":1751,"open":1529,"high":1529,"low":1529,"close":1529,"change":1752,"percent_change":1753,"volume":566,"transactions":9,"vwap":1529},"2025-08-20",0.223,0.75,{"date":1755,"open":1756,"high":1756,"low":1757,"close":1757,"change":1758,"percent_change":307,"volume":1445,"transactions":9,"vwap":1757},"2025-08-19",29.75,29.677,-0.599,{"date":1760,"open":1761,"high":1761,"low":1761,"close":1761,"change":1258,"percent_change":1762,"volume":1332,"transactions":9,"vwap":1761},"2025-08-18",30.276,-0.29,{"date":1764,"open":1765,"high":1765,"low":1766,"close":1766,"change":1767,"percent_change":1768,"volume":903,"transactions":9,"vwap":1766},"2025-08-15",30.85,30.365,-0.556,-1.8,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2025-08-14",30.96,31.216,30.65,30.921,-1.147,-3.58,6500,{"date":1779,"open":173,"high":173,"low":173,"close":173,"change":1780,"percent_change":1781,"volume":566,"transactions":9,"vwap":173},"2025-08-13",0.704,2.24,{"date":1783,"open":1784,"high":1784,"low":1784,"close":1784,"change":1785,"percent_change":63,"volume":1332,"transactions":9,"vwap":1784},"2025-08-12",31.364,0.281,{"date":1787,"open":1788,"high":1788,"low":1789,"close":1789,"change":1790,"percent_change":1791,"volume":836,"transactions":9,"vwap":1789},"2025-08-11",31.54,31.083,0.652,2.14,{"date":1793,"open":1794,"high":1794,"low":1795,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-08-08",30.56,30.431,-0.412,-1.34,1600,{"date":1800,"open":1801,"high":1802,"low":1801,"close":1802,"change":1803,"percent_change":1254,"volume":1804,"transactions":9,"vwap":1802},"2025-08-07",30.52,30.843,0.587,5700,{"date":1806,"open":1807,"high":1807,"low":1807,"close":1807,"change":1808,"percent_change":1809,"volume":1332,"transactions":9,"vwap":1807},"2025-08-06",30.256,0.227,0.76,{"date":1811,"open":1529,"high":1812,"low":1529,"close":1812,"change":1813,"percent_change":207,"volume":566,"transactions":9,"vwap":1812},"2025-08-05",30.028999,-0.144,{"date":1815,"open":1816,"high":1816,"low":1817,"close":1817,"change":1818,"percent_change":1819,"volume":818,"transactions":9,"vwap":1817},"2025-08-04",30.26,30.173,0.203,0.68,{"date":1821,"open":1822,"high":1822,"low":1823,"close":1823,"change":1824,"percent_change":1825,"volume":977,"transactions":9,"vwap":1823},"2025-08-01",30.51,29.97,-0.704,-2.3,{"date":1827,"open":1828,"high":1828,"low":1829,"close":1829,"change":1830,"percent_change":1289,"volume":836,"transactions":9,"vwap":1829},"2025-07-31",31.030001,30.674,-0.083,{"date":1832,"open":1833,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1565,"volume":846,"transactions":9,"vwap":1835},"2025-07-30",30.81,30.534,30.757,-0.132,{"date":1838,"open":1839,"high":1839,"low":1520,"close":1840,"change":1841,"percent_change":233,"volume":716,"transactions":9,"vwap":1840},"2025-07-29",31.33,30.889,-0.138,{"date":1843,"open":1844,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-07-28",31.51,31,31.027,0.206,0.67,5100,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1853,"change":1855,"percent_change":1856,"volume":1798,"transactions":9,"vwap":1853},"2025-07-25",30.7,30.821,30.66,-0.539,-1.72,{"date":1858,"open":1859,"high":1859,"low":1859,"close":1859,"change":1860,"percent_change":441,"volume":566,"transactions":9,"vwap":1859},"2025-07-24",31.36,0.202,{"date":1862,"open":1863,"high":1864,"low":1863,"close":1864,"change":1865,"percent_change":1089,"volume":836,"transactions":9,"vwap":1864},"2025-07-23",31.11,31.158,-0.184,{"date":1867,"open":1868,"high":1868,"low":1868,"close":1868,"change":1869,"percent_change":1870,"volume":1332,"transactions":9,"vwap":1868},"2025-07-22",31.342,0.489,1.58,{"date":1872,"open":1873,"high":1873,"low":1874,"close":1874,"change":1875,"percent_change":1424,"volume":977,"transactions":9,"vwap":1874},"2025-07-21",30.93,30.853,-0.087,{"date":1877,"open":1878,"high":1878,"low":1879,"close":1879,"change":1880,"percent_change":1881,"volume":632,"transactions":9,"vwap":1879},"2025-07-18",30.97,30.94,-0.499,-1.59,{"date":1883,"open":1884,"high":1884,"low":1884,"close":1884,"change":1625,"percent_change":1885,"volume":632,"transactions":9,"vwap":1884},"2025-07-17",31.439,-0.36,{"date":1887,"open":1888,"high":1888,"low":1888,"close":1888,"change":1889,"percent_change":1890,"volume":1332,"transactions":9,"vwap":1888},"2025-07-16",31.553,0.665,2.15,{"date":1892,"open":1893,"high":1893,"low":1894,"close":1894,"change":1895,"percent_change":1896,"volume":977,"transactions":9,"vwap":1894},"2025-07-15",31.31,30.888,-0.933,-2.93,{"date":1898,"open":1899,"high":1900,"low":1899,"close":1900,"change":781,"percent_change":1901,"volume":566,"transactions":9,"vwap":1900},"2025-07-14",31.751,31.821,1.21,{"date":1903,"open":1904,"high":1905,"low":1904,"close":1905,"change":1906,"percent_change":1305,"volume":632,"transactions":9,"vwap":1905},"2025-07-11",31.39,31.442,1.117,{"date":1908,"open":1909,"high":1910,"low":1909,"close":1910,"change":1911,"percent_change":1901,"volume":836,"transactions":9,"vwap":1910},"2025-07-10",29.8,30.325,0.363,{"date":1913,"open":1914,"high":1914,"low":1914,"close":1914,"change":1915,"percent_change":1916,"volume":566,"transactions":9,"vwap":1914},"2025-07-09",29.962,0.675,2.3,{"date":1918,"open":1919,"high":1919,"low":1919,"close":1919,"change":1920,"percent_change":988,"volume":566,"transactions":9,"vwap":1919},"2025-07-08",29.287,0.15,{"date":1922,"open":1923,"high":1924,"low":1923,"close":1924,"change":1925,"percent_change":1456,"volume":836,"transactions":9,"vwap":1924},"2025-07-07",29.09,29.137,-0.349,{"date":1927,"open":1928,"high":1928,"low":1928,"close":1928,"change":1929,"percent_change":1762,"volume":566,"transactions":9,"vwap":1928},"2025-07-03",29.486,-0.086,{"date":1931,"open":1932,"high":1932,"low":1932,"close":1932,"change":1933,"percent_change":1934,"volume":566,"transactions":9,"vwap":1932},"2025-07-02",29.572,0.998,3.49,{"date":1936,"open":1937,"high":1937,"low":1938,"close":1938,"change":1939,"percent_change":1940,"volume":1284,"transactions":9,"vwap":1938},"2025-07-01",28.98,28.574,-0.496,-1.71,{"date":1942,"open":1943,"high":1943,"low":1943,"close":1943,"change":1944,"percent_change":139,"volume":566,"transactions":9,"vwap":1943},"2025-06-30",29.07,0.094,{"date":1946,"open":1947,"high":1947,"low":1947,"close":1947,"change":1948,"percent_change":1066,"volume":566,"transactions":9,"vwap":1947},"2025-06-27",28.976,-0.177,{"date":1950,"open":1951,"high":1951,"low":1951,"close":1951,"change":1952,"percent_change":709,"volume":1332,"transactions":9,"vwap":1951},"2025-06-26",29.153,-0.025,{"date":1954,"open":1955,"high":1955,"low":1955,"close":1955,"change":1956,"percent_change":1957,"volume":566,"transactions":9,"vwap":1955},"2025-06-25",29.178,0.493,1.72,{"date":1959,"open":1960,"high":1960,"low":1960,"close":1960,"change":1961,"percent_change":955,"volume":566,"transactions":9,"vwap":1960},"2025-06-24",28.685,0.377,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1965,"change":1967,"percent_change":533,"volume":977,"transactions":9,"vwap":1965},"2025-06-23",28.049999,28.308,28.040001,-0.021,{"date":1969,"open":1970,"high":1970,"low":1970,"close":1970,"change":1971,"percent_change":1972,"volume":1332,"transactions":9,"vwap":1970},"2025-06-20",28.329,-0.164,-0.58,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1977,"change":1978,"percent_change":1979,"volume":903,"transactions":9,"vwap":1977},"2025-06-18",28.71,28.81,28.493,-0.264,-0.92,{"date":1981,"open":1466,"high":1466,"low":1982,"close":1982,"change":1983,"percent_change":1984,"volume":836,"transactions":9,"vwap":1982},"2025-06-17",28.757,-0.875,-2.95,{"date":1986,"open":1987,"high":1987,"low":1987,"close":1987,"change":1743,"percent_change":1525,"volume":566,"transactions":9,"vwap":1987},"2025-06-16",29.632,{"date":1989,"open":1990,"high":1990,"low":1990,"close":1990,"change":1991,"percent_change":1992,"volume":566,"transactions":9,"vwap":1990},"2025-06-13",28.8,-0.45,-1.54,{"date":1994,"open":1995,"high":1995,"low":1996,"close":1996,"change":1997,"percent_change":1797,"volume":836,"transactions":9,"vwap":1996},"2025-06-12",29.56,29.25,-0.396,{"date":1999,"open":2000,"high":2000,"low":2000,"close":2000,"change":1133,"percent_change":2001,"volume":566,"transactions":9,"vwap":2000},"2025-06-11",29.646,-0.68,{"date":2003,"open":2004,"high":2004,"low":2005,"close":2005,"change":2006,"percent_change":1848,"volume":1445,"transactions":9,"vwap":2005},"2025-06-10",30,29.848,0.199,{"date":2008,"open":2009,"high":2009,"low":2009,"close":2009,"change":2010,"percent_change":2011,"volume":566,"transactions":9,"vwap":2009},"2025-06-09",29.649,0.963,3.36,{"date":2013,"open":2014,"high":2014,"low":2014,"close":2014,"change":2015,"percent_change":2016,"volume":566,"transactions":9,"vwap":2014},"2025-06-06",28.686,0.496,1.76,{"date":2018,"open":2019,"high":2019,"low":2019,"close":2019,"change":2020,"percent_change":2021,"volume":566,"transactions":9,"vwap":2019},"2025-06-05",28.19,-0.661,-2.29,{"date":2023,"open":2024,"high":2024,"low":2024,"close":2024,"change":2025,"percent_change":2026,"volume":566,"transactions":9,"vwap":2024},"2025-06-04",28.851,-0.289,-0.99,{"date":2028,"open":2029,"high":2029,"low":2029,"close":2029,"change":2030,"percent_change":2031,"volume":1332,"transactions":9,"vwap":2029},"2025-06-03",29.14,0.355,1.23,{"date":2033,"open":2034,"high":2034,"low":2034,"close":2034,"change":2035,"percent_change":1762,"volume":566,"transactions":9,"vwap":2034},"2025-06-02",28.785,-0.085,{"date":2037,"open":2038,"high":2038,"low":2038,"close":2038,"change":799,"percent_change":2039,"volume":566,"transactions":9,"vwap":2038},"2025-05-30",28.87,-0.89,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2042,"change":2045,"percent_change":2046,"volume":716,"transactions":9,"vwap":2042},"2025-05-29",29.13,29.15,29.1,-0.35,-1.19,{"date":2048,"open":2049,"high":2049,"low":2050,"close":2050,"change":2051,"percent_change":1717,"volume":574,"transactions":9,"vwap":2050},"2025-05-28",29.69,29.48,-0.689,{"date":2053,"open":2054,"high":2054,"low":2055,"close":2055,"change":2056,"percent_change":2057,"volume":836,"transactions":9,"vwap":2055},"2025-05-27",30.62,30.169,0.159,0.53,{"date":2059,"open":2060,"high":2060,"low":2060,"close":2060,"change":2061,"percent_change":2062,"volume":566,"transactions":9,"vwap":2060},"2025-05-23",30.01,-0.588,-1.92,{"date":2064,"open":2065,"high":2066,"low":2065,"close":2066,"change":2067,"percent_change":595,"volume":818,"transactions":9,"vwap":2066},"2025-05-22",30.57,30.598,0.534,{"date":2069,"open":2070,"high":2070,"low":2070,"close":2070,"change":2071,"percent_change":2072,"volume":566,"transactions":9,"vwap":2070},"2025-05-21",30.063999,0.33,1.11,{"date":2074,"open":2075,"high":2075,"low":2075,"close":2075,"change":2076,"percent_change":2077,"volume":566,"transactions":9,"vwap":2075},"2025-05-20",29.734,0.127,0.43,{"date":2079,"open":2080,"high":2081,"low":2080,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-05-19",28,29.68,29.607,0.384,1.31,13000,{"date":2087,"open":2088,"high":2088,"low":2088,"close":2088,"change":2089,"percent_change":42,"volume":566,"transactions":9,"vwap":2088},"2025-05-16",29.223,0.289,{"date":2091,"open":2092,"high":2092,"low":2092,"close":2092,"change":2093,"percent_change":799,"volume":566,"transactions":9,"vwap":2092},"2025-05-15",28.934,-0.076,{"date":2095,"open":1943,"high":1943,"low":1493,"close":1493,"change":2096,"percent_change":487,"volume":1370,"transactions":9,"vwap":1493},"2025-05-14",-0.442,{"date":2098,"open":2099,"high":2100,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":566,"transactions":9,"vwap":2100},"2025-05-13",29.26,29.452,0.889,3.11,{"date":2104,"open":2038,"high":2038,"low":2105,"close":2105,"change":2106,"percent_change":1797,"volume":2107,"transactions":9,"vwap":2105},"2025-05-12",28.563,-0.388,2100,{"date":2109,"open":2110,"high":2110,"low":2110,"close":2110,"change":2111,"percent_change":2112,"volume":566,"transactions":9,"vwap":2110},"2025-05-09",28.951,0.566,1.99,{"date":2114,"open":2115,"high":2115,"low":2115,"close":2115,"change":2116,"percent_change":2117,"volume":566,"transactions":9,"vwap":2115},"2025-05-08",28.385,1.318,4.87,{"date":2119,"open":2120,"high":2120,"low":2120,"close":2120,"change":2121,"percent_change":2072,"volume":1332,"transactions":9,"vwap":2120},"2025-05-07",27.066999,0.298,{"date":2123,"open":2124,"high":2124,"low":2124,"close":2124,"change":2056,"percent_change":2125,"volume":566,"transactions":9,"vwap":2124},"2025-05-06",26.769,0.6,{"date":2127,"open":2128,"high":2128,"low":2128,"close":2128,"change":2129,"percent_change":2130,"volume":566,"transactions":9,"vwap":2128},"2025-05-05",26.61,-0.748,-2.73,{"date":2132,"open":2133,"high":2133,"low":2133,"close":2133,"change":2134,"percent_change":2135,"volume":566,"transactions":9,"vwap":2133},"2025-05-02",27.358,0.084,0.31,{"date":2137,"open":2138,"high":2138,"low":2138,"close":2138,"change":2139,"percent_change":2140,"volume":566,"transactions":9,"vwap":2138},"2025-05-01",27.274,0.602,2.26,{"date":2142,"open":2143,"high":2143,"low":2143,"close":2143,"change":2144,"percent_change":721,"volume":566,"transactions":9,"vwap":2143},"2025-04-30",26.672,-0.347,{"date":2146,"open":2147,"high":2147,"low":2147,"close":2147,"change":2148,"percent_change":2149,"volume":566,"transactions":9,"vwap":2147},"2025-04-29",27.018999,0.097,0.36,{"date":2151,"open":2152,"high":2152,"low":2152,"close":2152,"change":1948,"percent_change":426,"volume":566,"transactions":9,"vwap":2152},"2025-04-28",26.922,{"date":2154,"open":2155,"high":2155,"low":2155,"close":2155,"change":2156,"percent_change":2157,"volume":566,"transactions":9,"vwap":2155},"2025-04-25",27.099001,0.276,1.03,{"date":2159,"open":2160,"high":2161,"low":2160,"close":2161,"change":2162,"percent_change":201,"volume":566,"transactions":9,"vwap":2161},"2025-04-24",26.57,26.823,0.038,{"date":2164,"open":2165,"high":2165,"low":2165,"close":2165,"change":2166,"percent_change":909,"volume":566,"transactions":9,"vwap":2165},"2025-04-23",26.785,0.559,{"date":177,"open":2168,"high":2169,"low":2168,"close":2169,"change":572,"percent_change":565,"volume":574,"transactions":9,"vwap":2169},26,26.226]