[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IPAV":3,"homepage-market-summary":29,"stock-historical-IPAV":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IPAV","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},"Global X Infrastructure Development ex-U.S. ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.475,0.4534,"Semi-Annual",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},30.74,30.77,30.72,30.5567,0.1833,0.6,973.325,35.4,27.957,1640.089434296,37.4,526,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},24.508,1670,609422.358574,25.39,"2025-04-22",[181,184,194,202,211,221,231,240,249,256,264,272,280,289,297,306,313,324,332,340,350,358,365,373,381,389,397,405,415,423,431,439,448,456,463,470,479,488,496,504,512,522,529,539,550,559,568,575,582,589,599,606,614,620,627,635,644,652,660,667,674,681,689,696,703,710,716,722,730,737,744,751,757,761,768,775,783,792,797,802,808,813,819,824,833,841,845,849,854,859,864,869,872,877,884,892,898,904,909,917,924,931,936,941,948,954,961,968,974,979,985,992,999,1004,1011,1015,1020,1025,1032,1037,1045,1052,1056,1063,1069,1074,1083,1088,1095,1101,1105,1110,1117,1122,1126,1131,1138,1144,1150,1156,1160,1165,1172,1177,1181,1188,1193,1200,1204,1213,1218,1225,1233,1240,1246,1252,1259,1264,1271,1276,1282,1287,1291,1297,1303,1309,1316,1322,1328,1333,1338,1343,1349,1356,1363,1367,1374,1379,1387,1394,1400,1408,1416,1421,1425,1431,1437,1442,1449,1455,1462,1467,1474,1480,1484,1490,1495,1498,1503,1509,1514,1519,1525,1528,1532,1538,1542,1547,1554,1559,1564,1568,1571,1575,1582,1587,1591,1596,1600,1605,1608,1614,1619,1625,1630,1632,1637,1642,1646,1651,1656,1660,1665,1670,1675,1678,1683,1688,1693,1698,1704,1708,1713,1718,1722,1727,1733,1740,1744,1751,1756,1762,1768,1773,1778,1784,1788,1792,1796,1802,1807,1810,1814,1819,1824,1830,1834,1838,1842,1846,1849,1854,1858,1863,1868,1873,1878,1883,1886,1892,1897,1903,1908,1912,1916,1921,1925,1928,1934,1939,1942,1948,1953,1958,1963,1968,1975,1984,1990,1997,2000,2006,2009,2013,2016,2021,2027,2034,2041,2045,2049,2053,2056,2060,2066,2070,2074,2078,2083,2088,2090,2094,2099,2104,2109,2113,2119,2125,2131,2134,2136,2143,2149,2154,2160,2164,2169,2175,2179,2185,2190,2197,2201,2205,2209,2213,2218,2222,2226,2229,2233,2237,2242,2247,2251,2256,2260,2267,2272,2276,2280,2284,2290,2295,2300],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},30,30.7286,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",30.5,30.59,30.225,0.006,0.02,31969.4465,266,30.449,{"date":195,"open":17,"high":17,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",30.5507,-0.1299,-0.42,150.7305,17,30.7283,{"date":203,"open":204,"high":205,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",30.67,30.6806,-0.2309,-0.75,129.5065,20,30.6686,{"date":212,"open":213,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",30.96,30.9,30.9115,-0.2892,-0.93,371.4465,22,30.9116,{"date":222,"open":223,"high":224,"low":225,"close":224,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",31.165,31.2007,31.02,0.2162,0.7,345.6545,26,31.12,{"date":232,"open":233,"high":234,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",30.98,30.9845,-0.3439,-1.1,279.4465,23,30.9837,{"date":241,"open":242,"high":242,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",31.47,31.3284,-0.5886,-1.84,208.4465,21,31.4431,{"date":250,"open":251,"high":252,"low":251,"close":252,"change":253,"percent_change":131,"volume":254,"transactions":219,"vwap":255},"2026-09-22",31.77,31.917,0.2478,210.4465,31.7952,{"date":257,"open":258,"high":259,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":238,"vwap":263},"2026-09-21",31.54,31.6692,0.3337,1.06,145.4465,31.5473,{"date":265,"open":186,"high":266,"low":186,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-18",31.3355,-0.2468,-0.78,10760.164564,31,31.2152,{"date":273,"open":274,"high":274,"low":275,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":64,"vwap":279},"2026-09-17",31.72,31.5823,0.4652,1.49,526.0015,31.7184,{"date":281,"open":282,"high":282,"low":283,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-16",31.405,31.1171,-0.1369,-0.44,469.9384,24,31.3887,{"date":290,"open":291,"high":291,"low":291,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-15",31.254,-0.2008,-0.64,16.2574,16,31.2955,{"date":298,"open":299,"high":300,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":219,"vwap":305},"2026-09-14",31.48,31.4801,31.4548,-0.6645,-2.07,306.2554,31.4792,{"date":307,"open":308,"high":308,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":247,"vwap":312},"2026-09-11",32.1193,0.2525,0.79,27.7604,32.1323,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-10",32,32.0234,31.821,31.8668,-0.5623,-1.73,958.0944,28,31.928,{"date":325,"open":326,"high":326,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":238,"vwap":331},"2026-09-09",32.5199,32.4291,-0.069,-0.21,129.2454,32.5096,{"date":333,"open":334,"high":334,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":64,"vwap":339},"2026-09-08",32.62,32.4981,0.0154,0.05,5747.0554,32.6139,{"date":341,"open":342,"high":343,"low":344,"close":343,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-04",32.42,32.4827,32.41,0.1634,0.51,10815.6777,38,32.4119,{"date":351,"open":352,"high":352,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-03",32.3193,0.4202,1.32,94.2177,27,32.2765,{"date":359,"open":360,"high":361,"low":360,"close":361,"change":362,"percent_change":346,"volume":363,"transactions":270,"vwap":364},"2026-09-02",31.75,31.8991,0.1614,630.7937,31.8047,{"date":366,"open":367,"high":367,"low":367,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-01",31.7377,-0.394,-1.23,28.2217,19,31.8139,{"date":374,"open":375,"high":375,"low":376,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":229,"vwap":380},"2026-08-31",32.195,32.1317,-0.1626,-0.5,243.186262,32.1969,{"date":382,"open":383,"high":383,"low":384,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":182,"vwap":388},"2026-08-28",32.6,32.2943,-0.2414,-0.74,886.1721,32.4629,{"date":390,"open":391,"high":391,"low":392,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":371,"vwap":396},"2026-08-27",32.58,32.5357,0.0396,0.12,222.797496,32.5794,{"date":398,"open":399,"high":399,"low":400,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":209,"vwap":404},"2026-08-26",32.555,32.4961,0.0845,0.26,312.3379,32.5536,{"date":406,"open":407,"high":408,"low":409,"close":408,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-25",32.32,32.4116,32.27,0.6193,1.95,856.8459,69,32.365,{"date":416,"open":417,"high":417,"low":418,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":238,"vwap":422},"2026-08-24",31.925,31.7923,-0.1949,-0.61,534.7879,31.8853,{"date":424,"open":186,"high":315,"low":186,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-21",31.9872,0.204,0.64,1507.3869,36,31.2268,{"date":432,"open":433,"high":434,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":229,"vwap":438},"2026-08-20",31.765,31.7832,-0.4074,-1.27,351.8389,31.7686,{"date":440,"open":441,"high":442,"low":443,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":247,"vwap":447},"2026-08-19",32.245,32.25,32.1906,0.2442,0.76,475.8779,32.2465,{"date":449,"open":442,"high":442,"low":450,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-18",31.9464,-0.6408,-1.97,3112.7586,59,32.0648,{"date":457,"open":458,"high":458,"low":459,"close":459,"change":460,"percent_change":151,"volume":461,"transactions":182,"vwap":462},"2026-08-17",32.75,32.5872,0.1124,761.0649,32.6941,{"date":464,"open":465,"high":465,"low":465,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":247,"vwap":469},"2026-08-14",32.4748,-0.0991,-0.3,47.6389,32.5453,{"date":471,"open":472,"high":473,"low":472,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":287,"vwap":478},"2026-08-13",32.565,32.67,32.5739,-0.1676,-0.51,795.6679,32.6156,{"date":480,"open":481,"high":482,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":64,"vwap":487},"2026-08-12",32.91,32.92,32.7415,0.2856,0.88,672.6979,32.8728,{"date":489,"open":490,"high":491,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":182,"vwap":495},"2026-08-11",32.4201,32.4559,-0.0785,-0.24,767.1849,32.4406,{"date":497,"open":498,"high":498,"low":499,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":219,"vwap":503},"2026-08-10",32.55,32.5344,-0.1244,-0.38,228.4309,32.5578,{"date":505,"open":506,"high":507,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":64,"vwap":511},"2026-08-07",32.52,32.6588,0.2976,0.92,227.1079,32.5429,{"date":513,"open":514,"high":515,"low":516,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-06",32.535,32.65,32.3612,-0.2178,-0.67,1964.6679,54,32.5749,{"date":523,"open":515,"high":515,"low":524,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":182,"vwap":528},"2026-08-05",32.579,0.2097,0.65,1046.3309,32.6455,{"date":530,"open":531,"high":532,"low":531,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-04",32.18,32.45,32.3693,0.8992,2.86,4912.5759,81,32.3182,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-03",31.26,31.5,31.171,31.4701,0.1453,0.46,11263.1409,87,31.2969,{"date":551,"open":552,"high":553,"low":554,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":287,"vwap":558},"2026-07-31",31.373,31.4099,31.3248,-0.1474,-0.47,586.6679,31.3883,{"date":560,"open":561,"high":562,"low":563,"close":562,"change":564,"percent_change":565,"volume":566,"transactions":315,"vwap":567},"2026-07-30",31.4,31.4722,31.38,0.8373,2.73,1007.3559,31.43,{"date":569,"open":570,"high":570,"low":570,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":219,"vwap":574},"2026-07-29",30.6349,-0.3494,-1.13,88.6679,30.7005,{"date":576,"open":577,"high":577,"low":577,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":200,"vwap":581},"2026-07-28",30.9843,-0.1948,-0.62,18.2449,30.931,{"date":583,"open":584,"high":585,"low":584,"close":585,"change":586,"percent_change":106,"volume":587,"transactions":247,"vwap":588},"2026-07-27",31.08,31.1791,0.0191,185.6679,31.0969,{"date":590,"open":591,"high":592,"low":593,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-24",31.2,31.315,31.16,-0.0579,-0.19,2529.1689,33,31.2652,{"date":600,"open":601,"high":601,"low":601,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":295,"vwap":605},"2026-07-23",31.2179,-0.1864,-0.59,14.978952,31.2804,{"date":607,"open":567,"high":608,"low":609,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":520,"vwap":613},"2026-07-22",31.52,31.4043,0.0411,0.13,2591.56,31.4438,{"date":615,"open":616,"high":616,"low":616,"close":616,"change":141,"percent_change":617,"volume":618,"transactions":295,"vwap":619},"2026-07-21",31.3632,1.03,45.7289,31.2193,{"date":621,"open":622,"high":622,"low":622,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":295,"vwap":626},"2026-07-20",31.0432,-0.1862,-0.6,45.9889,31.2463,{"date":628,"open":629,"high":630,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":597,"vwap":634},"2026-07-17",31.11,31.2294,-0.0529,-0.17,774.8809,31.0951,{"date":636,"open":637,"high":637,"low":638,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-16",31.46,31.2823,-0.3838,-1.21,860.9169,37,31.4334,{"date":645,"open":646,"high":646,"low":647,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":356,"vwap":651},"2026-07-15",31.7,31.6661,0.1757,0.56,345.9119,31.6458,{"date":653,"open":654,"high":654,"low":655,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":247,"vwap":659},"2026-07-14",31.5899,31.4904,0.302,0.97,322.7289,31.5713,{"date":661,"open":662,"high":662,"low":662,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":371,"vwap":666},"2026-07-13",31.1884,-0.5156,-1.63,19.8119,31.3306,{"date":668,"open":669,"high":670,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":670},"2026-07-10",31.56,31.704,0.423,1.35,900,{"date":675,"open":676,"high":677,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-07-09",31.19,31.281,0.127,0.41,1100,{"date":682,"open":683,"high":684,"low":685,"close":684,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":684},"2026-07-08",31.01,31.154,30.92,-0.317,-1.01,400,{"date":690,"open":691,"high":691,"low":692,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-07-07",31.63,31.471,-0.679,-2.11,600,{"date":697,"open":698,"high":699,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-07-06",32.07,32.15,0.357,1.12,1500,{"date":704,"open":705,"high":706,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-02",31.79,31.793,0.18,0.57,700,{"date":711,"open":705,"high":705,"low":712,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-01",31.613,-0.507,-1.58,1700,{"date":717,"open":718,"high":531,"low":718,"close":719,"change":720,"percent_change":721,"volume":173,"transactions":9,"vwap":719},"2026-06-30",32.060001,32.12,0.03,0.09,{"date":723,"open":724,"high":725,"low":726,"close":725,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":725},"2026-06-29",32.069,32.09,32.0050011,-0.202,-0.63,2300,{"date":731,"open":732,"high":732,"low":733,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-06-26",32.37,32.292,-0.305,-0.94,300,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":329,"volume":729,"transactions":9,"vwap":742},"2026-06-25",32.631,32.69,32.59,32.597,-0.067,{"date":745,"open":746,"high":746,"low":391,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-06-24",32.79,32.664,-0.239,-0.73,2900,{"date":752,"open":753,"high":753,"low":753,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-23",32.903,-0.923,-2.73,100,{"date":758,"open":759,"high":759,"low":759,"close":759,"change":151,"percent_change":760,"volume":756,"transactions":9,"vwap":759},"2026-06-22",33.826,1.05,{"date":762,"open":763,"high":763,"low":764,"close":765,"change":766,"percent_change":546,"volume":767,"transactions":9,"vwap":765},"2026-06-18",33.52,33.45,33.476,0.152,1800,{"date":769,"open":770,"high":770,"low":771,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-17",33.72,33.324,-0.318,-0.95,200,{"date":776,"open":777,"high":778,"low":779,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-16",33.84,33.85,33.642,-0.288,-0.85,800,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-15",33.89,34.105,33.86,33.93,0.716,2.16,16500,{"date":793,"open":794,"high":794,"low":794,"close":794,"change":795,"percent_change":796,"volume":756,"transactions":9,"vwap":794},"2026-06-12",33.214,0.174,0.53,{"date":798,"open":799,"high":800,"low":799,"close":800,"change":101,"percent_change":801,"volume":702,"transactions":9,"vwap":800},"2026-06-11",32.189,33.040001,3.15,{"date":803,"open":804,"high":805,"low":806,"close":805,"change":467,"percent_change":217,"volume":807,"transactions":9,"vwap":805},"2026-06-10",31.96,32.029999,31.94,4200,{"date":809,"open":810,"high":810,"low":811,"close":811,"change":812,"percent_change":198,"volume":774,"transactions":9,"vwap":811},"2026-06-09",32.84,32.33,-0.137,{"date":814,"open":815,"high":815,"low":816,"close":816,"change":817,"percent_change":818,"volume":807,"transactions":9,"vwap":816},"2026-06-08",32.51,32.467,-0.036,-0.11,{"date":820,"open":391,"high":391,"low":821,"close":821,"change":822,"percent_change":823,"volume":736,"transactions":9,"vwap":821},"2026-06-05",32.503,-1.165,-3.46,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-04",33.68,33.69,33.5,33.668,0.112,0.33,3500,{"date":834,"open":835,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-03",33.64,33.53,33.556,-0.256,-0.76,9200,{"date":842,"open":827,"high":843,"low":835,"close":843,"change":844,"percent_change":556,"volume":173,"transactions":9,"vwap":843},"2026-06-02",33.812,-0.161,{"date":846,"open":847,"high":847,"low":847,"close":847,"change":848,"percent_change":378,"volume":756,"transactions":9,"vwap":847},"2026-06-01",33.973,-0.172,{"date":850,"open":851,"high":851,"low":852,"close":852,"change":853,"percent_change":632,"volume":673,"transactions":9,"vwap":852},"2026-05-29",34.28,34.145,-0.057,{"date":855,"open":856,"high":851,"low":856,"close":857,"change":394,"percent_change":151,"volume":858,"transactions":9,"vwap":857},"2026-05-28",34.080002,34.202,5800,{"date":860,"open":861,"high":861,"low":861,"close":861,"change":862,"percent_change":863,"volume":774,"transactions":9,"vwap":861},"2026-05-27",34.082001,-0.147,-0.43,{"date":865,"open":866,"high":866,"low":866,"close":866,"change":867,"percent_change":868,"volume":774,"transactions":9,"vwap":866},"2026-05-26",34.229,0.734,2.19,{"date":870,"open":871,"high":871,"low":871,"close":871,"change":720,"percent_change":721,"volume":774,"transactions":9,"vwap":871},"2026-05-22",33.495,{"date":873,"open":874,"high":875,"low":874,"close":875,"change":876,"percent_change":708,"volume":736,"transactions":9,"vwap":875},"2026-05-21",32.93,33.465,0.191,{"date":878,"open":879,"high":880,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-05-20",32.74,33.274,0.447,1.36,1300,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":883,"transactions":9,"vwap":889},"2026-05-19",32.801,32.905,32.695,32.827,-0.696,-2.08,{"date":893,"open":894,"high":894,"low":895,"close":895,"change":896,"percent_change":897,"volume":774,"transactions":9,"vwap":895},"2026-05-18",33.55,33.523,-0.136,-0.4,{"date":899,"open":900,"high":900,"low":901,"close":901,"change":902,"percent_change":903,"volume":774,"transactions":9,"vwap":901},"2026-05-15",33.7,33.659,-0.97,-2.8,{"date":905,"open":906,"high":906,"low":906,"close":906,"change":907,"percent_change":908,"volume":774,"transactions":9,"vwap":906},"2026-05-14",34.629,0.038,0.11,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":883,"transactions":9,"vwap":914},"2026-05-13",34.6,34.65,34.535,34.591,0.216,0.63,{"date":918,"open":919,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":173,"transactions":9,"vwap":921},"2026-05-12",34.44,34.25,34.375,-0.625,-1.79,{"date":925,"open":926,"high":926,"low":927,"close":928,"change":727,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-05-11",35.0099983,34.991,35,-0.57,1200,{"date":932,"open":933,"high":934,"low":933,"close":934,"change":935,"percent_change":485,"volume":688,"transactions":9,"vwap":934},"2026-05-08",35.125,35.202,0.307,{"date":937,"open":24,"high":24,"low":938,"close":938,"change":939,"percent_change":940,"volume":930,"transactions":9,"vwap":938},"2026-05-07",34.895,-0.453,-1.28,{"date":942,"open":943,"high":944,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-06",35.13,35.348,1.156,3.38,1600,{"date":949,"open":950,"high":920,"low":951,"close":952,"change":953,"percent_change":672,"volume":709,"transactions":9,"vwap":952},"2026-05-05",34.24,34.19,34.192,0.457,{"date":955,"open":956,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":709,"transactions":9,"vwap":958},"2026-05-04",33.815,33.73,33.735,0.015,0.04,{"date":962,"open":963,"high":963,"low":964,"close":770,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":770},"2026-05-01",33.9,33.71,-0.181,-0.53,3200,{"date":969,"open":970,"high":971,"low":970,"close":971,"change":972,"percent_change":973,"volume":774,"transactions":9,"vwap":971},"2026-04-30",33.58,33.901,0.983,2.99,{"date":975,"open":976,"high":976,"low":977,"close":977,"change":978,"percent_change":781,"volume":688,"transactions":9,"vwap":977},"2026-04-29",33.32,32.918,-0.282,{"date":980,"open":981,"high":981,"low":982,"close":983,"change":743,"percent_change":984,"volume":715,"transactions":9,"vwap":983},"2026-04-28",33.27,33.18,33.2,-0.2,{"date":986,"open":987,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":173,"transactions":9,"vwap":989},"2026-04-27",33.39,33.245,33.267,0.118,0.36,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":485,"volume":709,"transactions":9,"vwap":997},"2026-04-24",33.175,33.22,33.14,33.149,0.288,{"date":1000,"open":1001,"high":1001,"low":1001,"close":1001,"change":1002,"percent_change":1003,"volume":756,"transactions":9,"vwap":1001},"2026-04-23",32.861,-0.135,-0.41,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1008,"change":1009,"percent_change":1010,"volume":947,"transactions":9,"vwap":1008},"2026-04-22",33.15,33.16,32.996,0.34,1.04,{"date":1012,"open":1006,"high":1006,"low":1013,"close":1013,"change":929,"percent_change":1014,"volume":680,"transactions":9,"vwap":1013},"2026-04-21",32.656,-1.72,{"date":1016,"open":1007,"high":1017,"low":1018,"close":1017,"change":1019,"percent_change":572,"volume":688,"transactions":9,"vwap":1017},"2026-04-20",33.226,33.105,-0.379,{"date":1021,"open":894,"high":1022,"low":894,"close":1022,"change":1023,"percent_change":1024,"volume":673,"transactions":9,"vwap":1022},"2026-04-17",33.605,0.733,2.23,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":579,"volume":767,"transactions":9,"vwap":1030},"2026-04-16",32.87,32.935,32.865,32.872,-0.205,{"date":1033,"open":983,"high":983,"low":1034,"close":1034,"change":1035,"percent_change":1036,"volume":947,"transactions":9,"vwap":1034},"2026-04-15",33.077,-0.076,-0.23,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":173,"transactions":9,"vwap":1042},"2026-04-14",33.099998,33.17,32.96,33.153,0.266,0.81,{"date":1046,"open":1047,"high":1048,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-04-13",32.3,32.887,0.252,0.77,10600,{"date":1053,"open":1054,"high":1054,"low":1054,"close":1054,"change":1055,"percent_change":991,"volume":756,"transactions":9,"vwap":1054},"2026-04-10",32.635,0.117,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-04-09",32.4,32.518,0.119,0.37,500,{"date":1064,"open":342,"high":342,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":695,"transactions":9,"vwap":1066},"2026-04-08",32.35,32.399,1.64,5.33,{"date":1070,"open":1071,"high":1071,"low":1071,"close":1071,"change":1072,"percent_change":1073,"volume":756,"transactions":9,"vwap":1071},"2026-04-07",30.759,0.031,0.1,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-04-06",30.75,30.81,30.675,30.728,0.291,0.96,1900,{"date":1084,"open":1085,"high":1085,"low":1085,"close":1085,"change":1086,"percent_change":1087,"volume":756,"transactions":9,"vwap":1085},"2026-04-02",30.437,-0.308,-1,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1092,"change":1093,"percent_change":1094,"volume":782,"transactions":9,"vwap":1092},"2026-04-01",30.88,30.899,30.745,0.548,1.81,{"date":1096,"open":1097,"high":1098,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":756,"transactions":9,"vwap":1098},"2026-03-31",29.62,30.197,1.167,4.02,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1104,"change":862,"percent_change":378,"volume":688,"transactions":9,"vwap":1104},"2026-03-30",29.261,29.030001,{"date":1106,"open":1107,"high":1107,"low":1107,"close":1107,"change":1108,"percent_change":1109,"volume":756,"transactions":9,"vwap":1107},"2026-03-27",29.177,-0.399,-1.35,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":673,"transactions":9,"vwap":1114},"2026-03-26",29.962,29.571,29.576,-0.654,-2.16,{"date":1118,"open":1119,"high":1119,"low":1119,"close":1119,"change":1120,"percent_change":1121,"volume":756,"transactions":9,"vwap":1119},"2026-03-25",30.23,0.541,1.82,{"date":1123,"open":1124,"high":1124,"low":1124,"close":1124,"change":1125,"percent_change":556,"volume":756,"transactions":9,"vwap":1124},"2026-03-24",29.689,-0.141,{"date":1127,"open":1128,"high":1129,"low":1128,"close":1129,"change":131,"percent_change":1130,"volume":695,"transactions":9,"vwap":1129},"2026-03-23",29.66,29.83,2.69,{"date":1132,"open":1133,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":702,"transactions":9,"vwap":1135},"2026-03-20",29.36,29.040001,29.049999,-0.706,-2.37,{"date":1139,"open":1140,"high":1141,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":709,"transactions":9,"vwap":1141},"2026-03-19",29.39,29.756,-0.295,-0.98,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1148,"change":1149,"percent_change":940,"volume":782,"transactions":9,"vwap":1148},"2026-03-18",30.35,30.44,30.051001,-0.39,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1154,"change":1155,"percent_change":146,"volume":1062,"transactions":9,"vwap":1154},"2026-03-17",30.62,30.63,30.441,0.114,{"date":1157,"open":1158,"high":1158,"low":1158,"close":1158,"change":1159,"percent_change":657,"volume":736,"transactions":9,"vwap":1158},"2026-03-16",30.327,0.292,{"date":1161,"open":1162,"high":1162,"low":1162,"close":1162,"change":1163,"percent_change":1164,"volume":736,"transactions":9,"vwap":1162},"2026-03-13",30.035,-0.493,-1.61,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1082,"transactions":9,"vwap":1169},"2026-03-12",30.7,30.51,30.528,-0.597,-1.92,{"date":1173,"open":1174,"high":1174,"low":1175,"close":1175,"change":1176,"percent_change":337,"volume":688,"transactions":9,"vwap":1175},"2026-03-11",31.13,31.125,0.017,{"date":1178,"open":542,"high":608,"low":1179,"close":1179,"change":1180,"percent_change":679,"volume":709,"transactions":9,"vwap":1179},"2026-03-10",31.108,0.126,{"date":1182,"open":270,"high":270,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-03-09",30.22,30.982,-0.162,-0.52,5500,{"date":1189,"open":1190,"high":1190,"low":1190,"close":1190,"change":1191,"percent_change":1192,"volume":756,"transactions":9,"vwap":1190},"2026-03-06",31.144,-0.384,-1.22,{"date":1194,"open":1195,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":930,"transactions":9,"vwap":1197},"2026-03-05",31.85,31.44,31.528,-0.595,-1.85,{"date":1201,"open":1202,"high":699,"low":1202,"close":1203,"change":189,"percent_change":190,"volume":967,"transactions":9,"vwap":1203},"2026-03-04",31.845,32.123,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-03-03",31.71,32.149,31.33,32.117,-1.387,-4.14,4700,{"date":1214,"open":1215,"high":1215,"low":1216,"close":1216,"change":1217,"percent_change":369,"volume":680,"transactions":9,"vwap":1216},"2026-03-02",33.545,33.504,-0.418,{"date":1219,"open":1220,"high":1221,"low":1220,"close":1222,"change":1223,"percent_change":1224,"volume":947,"transactions":9,"vwap":1222},"2026-02-27",33.895,33.98,33.922,-0.008,-0.02,{"date":1226,"open":1227,"high":1228,"low":1229,"close":788,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":788},"2026-02-26",33.92,33.97,33.715,-0.06,-0.18,7100,{"date":1234,"open":1235,"high":1236,"low":1235,"close":1237,"change":1238,"percent_change":1239,"volume":173,"transactions":9,"vwap":1237},"2026-02-25",33.955,34.049999,33.99,0.234,0.69,{"date":1241,"open":770,"high":777,"low":770,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-02-24",33.756,0.241,0.72,9700,{"date":1247,"open":1248,"high":1248,"low":1249,"close":1249,"change":1250,"percent_change":1251,"volume":774,"transactions":9,"vwap":1249},"2026-02-23",33.82,33.515,-0.186,-0.55,{"date":1253,"open":1254,"high":770,"low":895,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-02-20",33.54,33.701,0.475,1.43,2700,{"date":1260,"open":1261,"high":1017,"low":1261,"close":1017,"change":1262,"percent_change":378,"volume":1263,"transactions":9,"vwap":1017},"2026-02-19",33.0099983,-0.168,2000,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1268,"change":1269,"percent_change":1270,"volume":673,"transactions":9,"vwap":1268},"2026-02-18",33.51,33.599,33.394,0.143,0.43,{"date":1272,"open":1273,"high":976,"low":1274,"close":1275,"change":915,"percent_change":526,"volume":1212,"transactions":9,"vwap":1275},"2026-02-17",33.089001,32.855,33.251,{"date":1277,"open":1041,"high":1278,"low":481,"close":1279,"change":1280,"percent_change":897,"volume":1281,"transactions":9,"vwap":1279},"2026-02-13",33.09,33.035,-0.133,2600,{"date":1283,"open":1284,"high":1284,"low":1284,"close":1284,"change":1285,"percent_change":1286,"volume":774,"transactions":9,"vwap":1284},"2026-02-12",33.168,-0.552,-1.64,{"date":1288,"open":828,"high":1289,"low":828,"close":770,"change":141,"percent_change":1081,"volume":1290,"transactions":9,"vwap":770},"2026-02-11",33.8,2100,{"date":1292,"open":1266,"high":1293,"low":1294,"close":1294,"change":1295,"percent_change":1296,"volume":1082,"transactions":9,"vwap":1294},"2026-02-10",33.56,33.4,0.098,0.29,{"date":1298,"open":1299,"high":1300,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":709,"transactions":9,"vwap":1300},"2026-02-09",33.25,33.302,0.615,1.88,{"date":1304,"open":1305,"high":1306,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":680,"transactions":9,"vwap":1306},"2026-02-06",32.46,32.687,0.845,2.65,{"date":1310,"open":1311,"high":315,"low":251,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-02-05",31.93,31.842,-0.275,-0.86,2500,{"date":1317,"open":1065,"high":1065,"low":1318,"close":1209,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1209},"2026-02-04",32.02,0.068,0.21,4500,{"date":1323,"open":1324,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":58,"volume":729,"transactions":9,"vwap":1326},"2026-02-03",32.2,31.82,32.049,0.377,{"date":1329,"open":1330,"high":1331,"low":1330,"close":1331,"change":1332,"percent_change":354,"volume":688,"transactions":9,"vwap":1331},"2026-02-02",31.34,31.672,0.412,{"date":1334,"open":1335,"high":1335,"low":541,"close":541,"change":1336,"percent_change":1337,"volume":767,"transactions":9,"vwap":541},"2026-01-30",31.36,-0.528,-1.66,{"date":1339,"open":1340,"high":1341,"low":1340,"close":1341,"change":1342,"percent_change":136,"volume":715,"transactions":9,"vwap":1341},"2026-01-29",31.58,31.788,0.209,{"date":1344,"open":258,"high":691,"low":567,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-01-28",31.579,-0.173,-0.54,4300,{"date":1350,"open":1351,"high":1352,"low":542,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-01-27",31.541,31.752,0.552,1.77,2400,{"date":1357,"open":1358,"high":1359,"low":1360,"close":591,"change":1361,"percent_change":1362,"volume":947,"transactions":9,"vwap":591},"2026-01-26",31.285,31.309,31.14,0.167,0.54,{"date":1364,"open":1365,"high":1365,"low":1365,"close":1365,"change":1366,"percent_change":126,"volume":736,"transactions":9,"vwap":1365},"2026-01-23",31.033001,0.123,{"date":1368,"open":1369,"high":270,"low":1370,"close":1371,"change":1372,"percent_change":882,"volume":1373,"transactions":9,"vwap":1371},"2026-01-22",30.995,30.83,30.91,0.414,6900,{"date":1375,"open":1376,"high":1376,"low":1376,"close":1376,"change":1377,"percent_change":1378,"volume":774,"transactions":9,"vwap":1376},"2026-01-21",30.496,0.371,1.23,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1321,"transactions":9,"vwap":1384},"2026-01-20",30.19,30.31,30.049999,30.125,-0.361,-1.18,{"date":1388,"open":1389,"high":1168,"low":1382,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-01-16",30.49,30.486,-0.094,-0.31,20800,{"date":1395,"open":1396,"high":1397,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":767,"transactions":9,"vwap":1397},"2026-01-15",30.56,30.58,0.175,0.58,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1403,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1403},"2026-01-14",30.29,30.405,30.2,0.281,0.93,18200,{"date":1409,"open":1410,"high":1411,"low":1410,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-01-13",30.11,30.13,30.124,-0.212,-0.7,11400,{"date":1417,"open":1418,"high":1418,"low":1418,"close":1418,"change":1419,"percent_change":1420,"volume":756,"transactions":9,"vwap":1418},"2026-01-12",30.336,0.247,0.82,{"date":1422,"open":1423,"high":1423,"low":1423,"close":1423,"change":1424,"percent_change":111,"volume":756,"transactions":9,"vwap":1423},"2026-01-09",30.089001,-0.004,{"date":1426,"open":1427,"high":1428,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":688,"transactions":9,"vwap":1428},"2026-01-08",30.0049992,30.093,-0.232,-0.77,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1435,"change":1436,"percent_change":121,"volume":782,"transactions":9,"vwap":1435},"2026-01-07",30.39,30.48,30.325,0.075,{"date":1438,"open":1439,"high":1439,"low":1439,"close":1439,"change":1440,"percent_change":1441,"volume":774,"transactions":9,"vwap":1439},"2026-01-06",30.25,0.134,0.44,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1420,"volume":729,"transactions":9,"vwap":1447},"2026-01-05",29.99,30.126,29.96,30.116,0.245,{"date":1450,"open":1451,"high":1452,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":709,"transactions":9,"vwap":1452},"2026-01-02",29.761,29.871,0.373,1.26,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1458,"change":1460,"percent_change":1461,"volume":673,"transactions":9,"vwap":1458},"2025-12-31",29.45,29.498,29.38,-0.021,-0.07,{"date":1463,"open":1464,"high":1464,"low":1464,"close":1464,"change":1465,"percent_change":1466,"volume":756,"transactions":9,"vwap":1464},"2025-12-30",29.519,-0.241,-0.81,{"date":1468,"open":1469,"high":1470,"low":1469,"close":1471,"change":1472,"percent_change":1473,"volume":715,"transactions":9,"vwap":1471},"2025-12-29",29.685,29.77,29.76,0.021,0.07,{"date":1475,"open":1476,"high":1477,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":774,"transactions":9,"vwap":1477},"2025-12-26",29.73,29.739,0.045,0.15,{"date":1481,"open":1482,"high":1482,"low":1482,"close":1482,"change":1483,"percent_change":831,"volume":756,"transactions":9,"vwap":1482},"2025-12-24",29.694,0.099,{"date":1485,"open":1486,"high":1097,"low":1487,"close":1488,"change":1489,"percent_change":649,"volume":688,"transactions":9,"vwap":1488},"2025-12-23",29.61,29.54,29.595,0.165,{"date":1491,"open":1492,"high":1493,"low":1492,"close":1493,"change":1494,"percent_change":346,"volume":756,"transactions":9,"vwap":1493},"2025-12-22",29.427,29.43,0.148,{"date":1496,"open":1497,"high":1497,"low":1497,"close":1497,"change":1483,"percent_change":1009,"volume":756,"transactions":9,"vwap":1497},"2025-12-19",29.282,{"date":1499,"open":1500,"high":1500,"low":1500,"close":1500,"change":1501,"percent_change":1502,"volume":756,"transactions":9,"vwap":1500},"2025-12-18",29.183,0.207,0.71,{"date":1504,"open":1505,"high":1505,"low":1506,"close":1506,"change":1507,"percent_change":1508,"volume":756,"transactions":9,"vwap":1506},"2025-12-17",29.196,28.976,-0.309,-1.06,{"date":1510,"open":1511,"high":1511,"low":1512,"close":1512,"change":1513,"percent_change":1466,"volume":709,"transactions":9,"vwap":1512},"2025-12-16",29.35,29.285,-0.238,{"date":1515,"open":1516,"high":1516,"low":1517,"close":1518,"change":1320,"percent_change":1244,"volume":695,"transactions":9,"vwap":1518},"2025-12-15",29.57,29.517,29.523,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1523,"change":1524,"percent_change":190,"volume":715,"transactions":9,"vwap":1523},"2025-12-12",29.425,29.429,29.313,0.005,{"date":1526,"open":1133,"high":1133,"low":1527,"close":1527,"change":1483,"percent_change":1009,"volume":1062,"transactions":9,"vwap":1527},"2025-12-11",29.308,{"date":1529,"open":1134,"high":1530,"low":1531,"close":1530,"change":1342,"percent_change":1244,"volume":736,"transactions":9,"vwap":1530},"2025-12-10",29.209,28.977,{"date":1533,"open":1534,"high":1534,"low":1535,"close":1535,"change":1536,"percent_change":1537,"volume":736,"transactions":9,"vwap":1535},"2025-12-09",29.1,29,-0.1,-0.34,{"date":1539,"open":1534,"high":1534,"low":1534,"close":1534,"change":1540,"percent_change":1541,"volume":756,"transactions":9,"vwap":1534},"2025-12-08",-0.035,-0.12,{"date":1543,"open":1544,"high":1544,"low":1544,"close":1544,"change":1545,"percent_change":1546,"volume":756,"transactions":9,"vwap":1544},"2025-12-05",29.135,0.004,0.01,{"date":1548,"open":1549,"high":1550,"low":1549,"close":1551,"change":1552,"percent_change":1553,"volume":673,"transactions":9,"vwap":1551},"2025-12-04",29.118,29.2,29.131,0.146,0.5,{"date":1555,"open":1556,"high":1557,"low":1556,"close":1557,"change":1558,"percent_change":111,"volume":736,"transactions":9,"vwap":1557},"2025-12-03",28.97,28.985,-0.003,{"date":1560,"open":1561,"high":1562,"low":1561,"close":1562,"change":1563,"percent_change":721,"volume":736,"transactions":9,"vwap":1562},"2025-12-02",28.937,28.988,0.025,{"date":1565,"open":1566,"high":1566,"low":1566,"close":1566,"change":1567,"percent_change":1251,"volume":756,"transactions":9,"vwap":1566},"2025-12-01",28.963,-0.159,{"date":1569,"open":1570,"high":1570,"low":1570,"close":1570,"change":1060,"percent_change":679,"volume":756,"transactions":9,"vwap":1570},"2025-11-28",29.122,{"date":1572,"open":1573,"high":1573,"low":1573,"close":1573,"change":1574,"percent_change":277,"volume":756,"transactions":9,"vwap":1573},"2025-11-26",29.0030003,0.427,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1578,"change":1580,"percent_change":1581,"volume":709,"transactions":9,"vwap":1578},"2025-11-25",28.43,28.576,28.365,0.332,1.18,{"date":1583,"open":1584,"high":1585,"low":1584,"close":1585,"change":1586,"percent_change":1239,"volume":756,"transactions":9,"vwap":1585},"2025-11-24",28.24,28.244,0.193,{"date":1588,"open":1589,"high":1589,"low":1589,"close":1589,"change":1590,"percent_change":1009,"volume":756,"transactions":9,"vwap":1589},"2025-11-21",28.051001,0.094,{"date":1592,"open":25,"high":25,"low":25,"close":25,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":25},"2025-11-20",-0.374,-1.32,0,{"date":1597,"open":1598,"high":1598,"low":1598,"close":1598,"change":1320,"percent_change":1599,"volume":756,"transactions":9,"vwap":1598},"2025-11-19",28.331,0.75,{"date":1601,"open":1602,"high":1602,"low":1603,"close":1603,"change":1604,"percent_change":1143,"volume":756,"transactions":9,"vwap":1603},"2025-11-18",28.14,28.121,-0.277,{"date":1606,"open":1607,"high":1607,"low":1607,"close":1607,"change":780,"percent_change":1087,"volume":756,"transactions":9,"vwap":1607},"2025-11-17",28.398,{"date":1609,"open":1610,"high":1611,"low":1610,"close":1612,"change":1613,"percent_change":1231,"volume":680,"transactions":9,"vwap":1612},"2025-11-14",28.58,28.755,28.686,-0.053,{"date":1615,"open":1616,"high":1616,"low":1617,"close":1617,"change":1262,"percent_change":1618,"volume":1062,"transactions":9,"vwap":1617},"2025-11-13",28.92,28.739,-0.58,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1623,"change":1624,"percent_change":131,"volume":774,"transactions":9,"vwap":1623},"2025-11-12",28.93,28.95,28.907,0.224,{"date":1626,"open":1627,"high":1628,"low":1627,"close":1628,"change":1629,"percent_change":991,"volume":756,"transactions":9,"vwap":1628},"2025-11-11",28.54,28.683,0.103,{"date":1631,"open":1610,"high":1610,"low":1610,"close":1610,"change":1624,"percent_change":310,"volume":756,"transactions":9,"vwap":1610},"2025-11-10",{"date":1633,"open":1634,"high":1634,"low":1634,"close":1634,"change":1635,"percent_change":1636,"volume":756,"transactions":9,"vwap":1634},"2025-11-07",28.356,0.086,0.3,{"date":1638,"open":1639,"high":1639,"low":1640,"close":1640,"change":1641,"percent_change":236,"volume":729,"transactions":9,"vwap":1640},"2025-11-06",28.42,28.27,-0.314,{"date":1643,"open":1644,"high":1644,"low":1644,"close":1644,"change":1645,"percent_change":485,"volume":1595,"transactions":9,"vwap":1644},"2025-11-05",28.584,0.248,{"date":1647,"open":1648,"high":1648,"low":1649,"close":1649,"change":1650,"percent_change":1386,"volume":930,"transactions":9,"vwap":1649},"2025-11-04",28.47,28.336,-0.339,{"date":1652,"open":1653,"high":1654,"low":1653,"close":1654,"change":1655,"percent_change":1536,"volume":883,"transactions":9,"vwap":1654},"2025-11-03",28.56,28.675,-0.03,{"date":1657,"open":1658,"high":1658,"low":1659,"close":1659,"change":848,"percent_change":624,"volume":774,"transactions":9,"vwap":1659},"2025-10-31",28.74,28.705,{"date":1661,"open":1662,"high":1662,"low":1662,"close":1662,"change":1663,"percent_change":1664,"volume":756,"transactions":9,"vwap":1662},"2025-10-30",28.877,-0.338,-1.16,{"date":1666,"open":1667,"high":1667,"low":1668,"close":1668,"change":1429,"percent_change":1669,"volume":688,"transactions":9,"vwap":1668},"2025-10-29",29.415,29.215,-0.79,{"date":1671,"open":1140,"high":1672,"low":1140,"close":1673,"change":1674,"percent_change":1636,"volume":673,"transactions":9,"vwap":1673},"2025-10-28",29.509,29.447,0.087,{"date":1676,"open":1133,"high":1133,"low":1133,"close":1133,"change":1677,"percent_change":131,"volume":736,"transactions":9,"vwap":1133},"2025-10-27",0.228,{"date":1679,"open":1680,"high":1680,"low":1680,"close":1680,"change":1681,"percent_change":1682,"volume":756,"transactions":9,"vwap":1680},"2025-10-24",29.132,0.058,0.2,{"date":1684,"open":1557,"high":1685,"low":1557,"close":1686,"change":1687,"percent_change":22,"volume":688,"transactions":9,"vwap":1686},"2025-10-23",29.087999,29.073999,0.173,{"date":1689,"open":1690,"high":1690,"low":1690,"close":1690,"change":1691,"percent_change":1692,"volume":756,"transactions":9,"vwap":1690},"2025-10-22",28.901,0.196,0.68,{"date":1694,"open":1695,"high":1695,"low":1659,"close":1659,"change":1696,"percent_change":1697,"volume":1062,"transactions":9,"vwap":1659},"2025-10-21",28.75,-0.296,-1.02,{"date":1699,"open":1700,"high":1700,"low":1701,"close":1701,"change":1702,"percent_change":1703,"volume":1062,"transactions":9,"vwap":1701},"2025-10-20",29.0039997,29.00099945,0.121,0.42,{"date":1705,"open":1706,"high":1707,"low":1706,"close":1707,"change":959,"percent_change":337,"volume":1062,"transactions":9,"vwap":1707},"2025-10-17",28.721,28.88,{"date":1709,"open":1710,"high":1710,"low":1711,"close":1711,"change":1712,"percent_change":141,"volume":688,"transactions":9,"vwap":1711},"2025-10-16",28.99,28.865,0.093,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1716,"change":1501,"percent_change":1244,"volume":715,"transactions":9,"vwap":1716},"2025-10-15",28.76,28.772,28.72,{"date":1719,"open":1720,"high":1720,"low":1720,"close":1720,"change":1721,"percent_change":649,"volume":756,"transactions":9,"vwap":1720},"2025-10-14",28.565,0.159,{"date":1723,"open":1724,"high":1725,"low":1584,"close":1725,"change":141,"percent_change":1726,"volume":1263,"transactions":9,"vwap":1725},"2025-10-13",28.26,28.406,1.14,{"date":1728,"open":1729,"high":1729,"low":1730,"close":1730,"change":1731,"percent_change":1732,"volume":736,"transactions":9,"vwap":1730},"2025-10-10",28.497,28.086,-0.555,-1.94,{"date":1734,"open":1715,"high":1715,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2025-10-09",28.53,28.641,-0.084,-0.29,8100,{"date":1741,"open":1742,"high":1742,"low":1742,"close":1742,"change":1743,"percent_change":1239,"volume":756,"transactions":9,"vwap":1742},"2025-10-08",28.725,0.198,{"date":1745,"open":1746,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":293,"volume":1750,"transactions":9,"vwap":1748},"2025-10-07",28.61,28.46,28.527,-0.183,5900,{"date":1752,"open":1753,"high":1753,"low":1754,"close":1753,"change":1755,"percent_change":121,"volume":782,"transactions":9,"vwap":1753},"2025-10-06",28.71,28.7,0.071,{"date":1757,"open":1758,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":526,"volume":709,"transactions":9,"vwap":1760},"2025-10-03",28.67,28.603,28.639,0.186,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1765,"change":1767,"percent_change":1296,"volume":782,"transactions":9,"vwap":1765},"2025-10-02",28.4,28.453,28.39,0.082,{"date":1769,"open":1770,"high":1770,"low":1770,"close":1770,"change":1771,"percent_change":1772,"volume":756,"transactions":9,"vwap":1770},"2025-10-01",28.371,0.171,0.61,{"date":1774,"open":1775,"high":1776,"low":1775,"close":1776,"change":1777,"percent_change":1553,"volume":774,"transactions":9,"vwap":1776},"2025-09-30",28.16,28.2,0.14,{"date":1779,"open":1780,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1682,"volume":1062,"transactions":9,"vwap":1782},"2025-09-29",28.07,28.02,28.059999,0.055,{"date":1785,"open":1786,"high":1786,"low":1786,"close":1786,"change":1787,"percent_change":402,"volume":756,"transactions":9,"vwap":1786},"2025-09-26",28.0049992,0.073,{"date":1789,"open":1790,"high":1790,"low":1790,"close":1790,"change":1749,"percent_change":1791,"volume":756,"transactions":9,"vwap":1790},"2025-09-25",27.932,-0.65,{"date":1793,"open":1794,"high":1794,"low":1794,"close":1794,"change":1795,"percent_change":1314,"volume":1595,"transactions":9,"vwap":1794},"2025-09-24",28.115,-0.245,{"date":1797,"open":1798,"high":1798,"low":1799,"close":1799,"change":1800,"percent_change":1801,"volume":756,"transactions":9,"vwap":1799},"2025-09-23",28.59,28.36,-0.16,-0.56,{"date":1803,"open":1804,"high":1805,"low":1804,"close":1805,"change":1806,"percent_change":394,"volume":883,"transactions":9,"vwap":1805},"2025-09-22",28.37,28.52,0.035,{"date":1808,"open":1809,"high":1809,"low":1809,"close":1809,"change":1224,"percent_change":1461,"volume":1595,"transactions":9,"vwap":1809},"2025-09-19",28.485,{"date":1811,"open":1648,"high":1798,"low":1648,"close":1812,"change":1813,"percent_change":1595,"volume":688,"transactions":9,"vwap":1812},"2025-09-18",28.505,0.001,{"date":1815,"open":1816,"high":1816,"low":1816,"close":1816,"change":1817,"percent_change":1818,"volume":774,"transactions":9,"vwap":1816},"2025-09-17",28.504,-0.128,-0.45,{"date":1820,"open":1821,"high":1821,"low":1821,"close":1821,"change":1822,"percent_change":1823,"volume":774,"transactions":9,"vwap":1821},"2025-09-16",28.632,0.062,0.22,{"date":1825,"open":1826,"high":1827,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":688,"transactions":9,"vwap":1827},"2025-09-15",28.41,28.57,0.19,0.67,{"date":1831,"open":1832,"high":1832,"low":1833,"close":1833,"change":848,"percent_change":624,"volume":930,"transactions":9,"vwap":1833},"2025-09-12",28.411,28.38,{"date":1835,"open":1836,"high":1836,"low":1836,"close":1836,"change":1837,"percent_change":58,"volume":756,"transactions":9,"vwap":1836},"2025-09-11",28.552,0.336,{"date":1839,"open":1840,"high":1840,"low":1841,"close":1841,"change":1755,"percent_change":121,"volume":756,"transactions":9,"vwap":1841},"2025-09-10",28.33,28.216,{"date":1843,"open":1844,"high":1844,"low":1845,"close":1845,"change":595,"percent_change":518,"volume":695,"transactions":9,"vwap":1845},"2025-09-09",28.225,28.145,{"date":1847,"open":1840,"high":1848,"low":1840,"close":1848,"change":141,"percent_change":1726,"volume":688,"transactions":9,"vwap":1848},"2025-09-08",28.335,{"date":1850,"open":1851,"high":1775,"low":1852,"close":1852,"change":1489,"percent_change":1853,"volume":702,"transactions":9,"vwap":1852},"2025-09-05",28.12,28.014999,0.59,{"date":1855,"open":1856,"high":1857,"low":1856,"close":1857,"change":707,"percent_change":526,"volume":756,"transactions":9,"vwap":1857},"2025-09-04",27.78,27.85,{"date":1859,"open":1860,"high":1860,"low":1861,"close":1861,"change":1862,"percent_change":1772,"volume":756,"transactions":9,"vwap":1861},"2025-09-03",27.72,27.67,0.169,{"date":1864,"open":1865,"high":1865,"low":1865,"close":1865,"change":1866,"percent_change":1867,"volume":1595,"transactions":9,"vwap":1865},"2025-09-02",27.501,-0.254,-0.92,{"date":1869,"open":1870,"high":1870,"low":1870,"close":1870,"change":1871,"percent_change":1872,"volume":756,"transactions":9,"vwap":1870},"2025-08-29",27.755,-0.253,-0.9,{"date":1874,"open":1875,"high":1876,"low":1875,"close":1876,"change":1877,"percent_change":1244,"volume":756,"transactions":9,"vwap":1876},"2025-08-28",27.99,28.0079994,0.199,{"date":1879,"open":1880,"high":1880,"low":1880,"close":1880,"change":1881,"percent_change":1882,"volume":756,"transactions":9,"vwap":1880},"2025-08-27",27.809,-0.072,-0.26,{"date":1884,"open":1885,"high":1885,"low":1885,"close":1885,"change":1541,"percent_change":863,"volume":756,"transactions":9,"vwap":1885},"2025-08-26",27.881,{"date":1887,"open":1888,"high":1888,"low":1889,"close":1889,"change":1890,"percent_change":1891,"volume":774,"transactions":9,"vwap":1889},"2025-08-25",28.175,28.00099945,-0.365,-1.29,{"date":1893,"open":1799,"high":1894,"low":1640,"close":1894,"change":1895,"percent_change":1896,"volume":695,"transactions":9,"vwap":1894},"2025-08-22",28.366,0.388,1.39,{"date":1898,"open":1899,"high":1899,"low":1900,"close":1900,"change":1901,"percent_change":1902,"volume":736,"transactions":9,"vwap":1900},"2025-08-21",28.049,27.978,-0.138,-0.49,{"date":1904,"open":1905,"high":1905,"low":1906,"close":1906,"change":1907,"percent_change":1392,"volume":1062,"transactions":9,"vwap":1906},"2025-08-20",28.187,28.116,-0.087,{"date":1909,"open":1910,"high":1910,"low":1910,"close":1910,"change":1911,"percent_change":720,"volume":756,"transactions":9,"vwap":1910},"2025-08-19",28.203,0.008,{"date":1913,"open":1914,"high":1914,"low":1914,"close":1914,"change":1915,"percent_change":126,"volume":756,"transactions":9,"vwap":1914},"2025-08-18",28.195,0.111,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1919,"change":1361,"percent_change":22,"volume":695,"transactions":9,"vwap":1919},"2025-08-15",28.040001,28.084,28.030001,{"date":1922,"open":1923,"high":1923,"low":1923,"close":1923,"change":1924,"percent_change":728,"volume":756,"transactions":9,"vwap":1923},"2025-08-14",27.917,-0.178,{"date":1926,"open":1927,"high":1927,"low":1927,"close":1927,"change":337,"percent_change":707,"volume":756,"transactions":9,"vwap":1927},"2025-08-13",28.094999,{"date":1929,"open":1930,"high":1782,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":883,"transactions":9,"vwap":1931},"2025-08-12",27.97,28.045,0.324,1.17,{"date":1935,"open":1860,"high":1936,"low":1860,"close":1936,"change":1937,"percent_change":1938,"volume":1062,"transactions":9,"vwap":1936},"2025-08-11",27.721,-0.09,-0.32,{"date":1940,"open":1857,"high":1857,"low":1941,"close":1941,"change":1702,"percent_change":1441,"volume":688,"transactions":9,"vwap":1941},"2025-08-08",27.811,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1945,"change":1947,"percent_change":1454,"volume":173,"transactions":9,"vwap":1945},"2025-08-07",27.68,27.69,27.58,0.345,{"date":1949,"open":1950,"high":1951,"low":1950,"close":1951,"change":1952,"percent_change":136,"volume":688,"transactions":9,"vwap":1951},"2025-08-06",27.23,27.345,0.178,{"date":1954,"open":1955,"high":1955,"low":1955,"close":1955,"change":1956,"percent_change":1957,"volume":1595,"transactions":9,"vwap":1955},"2025-08-05",27.167,0.072,0.27,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1962,"change":1398,"percent_change":526,"volume":750,"transactions":9,"vwap":1962},"2025-08-04",27.15,27.18,27.094999,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1966,"change":1280,"percent_change":1902,"volume":767,"transactions":9,"vwap":1966},"2025-08-01",26.88,26.92,26.79,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":839,"volume":1315,"transactions":9,"vwap":1973},"2025-07-31",27.09,27.11,26.98,27.052999,-0.206,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-07-30",27.35,27.42,27.19,27.259,-0.226,-0.82,58700,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1988,"change":1989,"percent_change":467,"volume":1750,"transactions":9,"vwap":1988},"2025-07-29",27.535,27.55,27.485,-0.082,{"date":1991,"open":1992,"high":1992,"low":1993,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-07-28",27.65,27.567,-0.436,-1.56,4600,{"date":1998,"open":1875,"high":1999,"low":1875,"close":1999,"change":1567,"percent_change":1801,"volume":774,"transactions":9,"vwap":1999},"2025-07-25",28.0030003,{"date":2001,"open":2002,"high":2002,"low":2003,"close":2003,"change":2004,"percent_change":2005,"volume":688,"transactions":9,"vwap":2003},"2025-07-24",28.23,28.162,-0.298,-1.05,{"date":2007,"open":1747,"high":1747,"low":1747,"close":1747,"change":2008,"percent_change":1257,"volume":756,"transactions":9,"vwap":1747},"2025-07-23",0.402,{"date":2010,"open":2011,"high":2011,"low":2011,"close":2011,"change":2012,"percent_change":1399,"volume":756,"transactions":9,"vwap":2011},"2025-07-22",28.058001,0.163,{"date":2014,"open":2015,"high":2015,"low":2015,"close":2015,"change":1377,"percent_change":672,"volume":756,"transactions":9,"vwap":2015},"2025-07-21",27.895,{"date":2017,"open":2018,"high":1992,"low":2019,"close":2019,"change":2020,"percent_change":285,"volume":673,"transactions":9,"vwap":2019},"2025-07-18",27.622,27.524,-0.123,{"date":2022,"open":2023,"high":2024,"low":2023,"close":2025,"change":2026,"percent_change":1829,"volume":702,"transactions":9,"vwap":2025},"2025-07-17",27.627,27.7,27.647,0.183,{"date":2028,"open":2029,"high":2030,"low":2029,"close":2031,"change":2032,"percent_change":2033,"volume":688,"transactions":9,"vwap":2031},"2025-07-16",27.36,27.479,27.464,-0.077,-0.28,{"date":2035,"open":2036,"high":2036,"low":2037,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-07-15",27.63,27.541,-0.198,-0.71,3800,{"date":2042,"open":1870,"high":1870,"low":2043,"close":2043,"change":2044,"percent_change":1937,"volume":688,"transactions":9,"vwap":2043},"2025-07-14",27.739,-0.026,{"date":2046,"open":2047,"high":2047,"low":2047,"close":2047,"change":328,"percent_change":2048,"volume":756,"transactions":9,"vwap":2047},"2025-07-11",27.765,-0.25,{"date":2050,"open":2051,"high":2051,"low":2051,"close":2051,"change":2052,"percent_change":1777,"volume":774,"transactions":9,"vwap":2051},"2025-07-10",27.834,0.039,{"date":2054,"open":2055,"high":2055,"low":2055,"close":2055,"change":1682,"percent_change":1244,"volume":756,"transactions":9,"vwap":2055},"2025-07-09",27.795,{"date":2057,"open":2058,"high":2058,"low":2058,"close":2058,"change":2059,"percent_change":37,"volume":756,"transactions":9,"vwap":2058},"2025-07-08",27.595,0.201,{"date":2061,"open":2062,"high":2062,"low":2063,"close":2063,"change":2064,"percent_change":2065,"volume":756,"transactions":9,"vwap":2063},"2025-07-07",27.525,27.394,-0.393,-1.41,{"date":2067,"open":2068,"high":2068,"low":2068,"close":2068,"change":2069,"percent_change":1320,"volume":756,"transactions":9,"vwap":2068},"2025-07-03",27.787,0.059,{"date":2071,"open":2072,"high":2072,"low":2072,"close":2072,"change":700,"percent_change":2073,"volume":756,"transactions":9,"vwap":2072},"2025-07-02",27.728,1.3,{"date":2075,"open":2076,"high":2076,"low":2076,"close":2076,"change":2077,"percent_change":1296,"volume":756,"transactions":9,"vwap":2076},"2025-07-01",27.371,0.078,{"date":2079,"open":2080,"high":2080,"low":2081,"close":2081,"change":2082,"percent_change":1636,"volume":774,"transactions":9,"vwap":2081},"2025-06-30",27.3,27.293,0.081,{"date":2084,"open":2085,"high":2085,"low":2086,"close":2086,"change":1822,"percent_change":2087,"volume":756,"transactions":9,"vwap":2086},"2025-06-27",27.37,27.212,0.23,{"date":2089,"open":1960,"high":1960,"low":1960,"close":1960,"change":991,"percent_change":81,"volume":756,"transactions":9,"vwap":1960},"2025-06-26",{"date":2091,"open":2092,"high":1967,"low":2092,"close":1967,"change":2093,"percent_change":1224,"volume":756,"transactions":9,"vwap":1967},"2025-06-25",26.74,-0.005,{"date":2095,"open":2096,"high":2096,"low":2096,"close":2096,"change":2097,"percent_change":2098,"volume":756,"transactions":9,"vwap":2096},"2025-06-24",26.795,0.595,2.27,{"date":2100,"open":2101,"high":2102,"low":2101,"close":2102,"change":2103,"percent_change":136,"volume":774,"transactions":9,"vwap":2102},"2025-06-23",26.09,26.2,0.172,{"date":2105,"open":2101,"high":2106,"low":2107,"close":2107,"change":1981,"percent_change":1314,"volume":2108,"transactions":9,"vwap":2107},"2025-06-20",26.11,26.028,9600,{"date":2110,"open":2111,"high":2111,"low":2111,"close":2111,"change":2112,"percent_change":632,"volume":756,"transactions":9,"vwap":2111},"2025-06-18",26.254,-0.044,{"date":2114,"open":2115,"high":2115,"low":2116,"close":2116,"change":2117,"percent_change":2118,"volume":774,"transactions":9,"vwap":2116},"2025-06-17",26.49,26.298,-0.469,-1.75,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2123,"change":2124,"percent_change":58,"volume":695,"transactions":9,"vwap":2123},"2025-06-16",26.91,26.93,26.767,0.315,{"date":2126,"open":2127,"high":2127,"low":2128,"close":2128,"change":2129,"percent_change":2130,"volume":688,"transactions":9,"vwap":2128},"2025-06-13",26.488,26.452,-0.388,-1.45,{"date":2132,"open":2133,"high":2133,"low":2133,"close":2133,"change":1595,"percent_change":1595,"volume":756,"transactions":9,"vwap":2133},"2025-06-12",26.84,{"date":2135,"open":2133,"high":2133,"low":2133,"close":2133,"change":907,"percent_change":1777,"volume":756,"transactions":9,"vwap":2133},"2025-06-11",{"date":2137,"open":2138,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":1290,"transactions":9,"vwap":2140},"2025-06-10",26.868,26.78,26.802,0.065,0.24,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":1783,"percent_change":1320,"volume":791,"transactions":9,"vwap":2148},"2025-06-09",26.76,26.775,26.72,26.737,{"date":2150,"open":2092,"high":2092,"low":2151,"close":2151,"change":1060,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-06-06",26.682,0.45,7800,{"date":2155,"open":2156,"high":2156,"low":2157,"close":2157,"change":2158,"percent_change":1270,"volume":2159,"transactions":9,"vwap":2157},"2025-06-05",26.64,26.563,0.113,43800,{"date":2161,"open":2162,"high":2162,"low":2162,"close":2162,"change":2163,"percent_change":1441,"volume":1595,"transactions":9,"vwap":2162},"2025-06-04",26.45,0.115,{"date":2165,"open":2166,"high":2166,"low":2167,"close":2167,"change":2168,"percent_change":579,"volume":736,"transactions":9,"vwap":2167},"2025-06-03",26.4,26.335,-0.163,{"date":2170,"open":2171,"high":2172,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":756,"transactions":9,"vwap":2172},"2025-06-02",26.44,26.498,0.138,0.52,{"date":2176,"open":2177,"high":2177,"low":2177,"close":2177,"change":2178,"percent_change":1251,"volume":756,"transactions":9,"vwap":2177},"2025-05-30",26.36,-0.146,{"date":2180,"open":2181,"high":2182,"low":2181,"close":2183,"change":1436,"percent_change":2184,"volume":736,"transactions":9,"vwap":2183},"2025-05-29",26.46,26.53,26.506,0.28,{"date":2186,"open":2187,"high":2187,"low":2188,"close":2188,"change":2189,"percent_change":603,"volume":736,"transactions":9,"vwap":2188},"2025-05-28",26.52,26.431,-0.157,{"date":2191,"open":2192,"high":2193,"low":2182,"close":2194,"change":2195,"percent_change":2196,"volume":736,"transactions":9,"vwap":2194},"2025-05-27",26.6,26.66,26.588,0.259,0.98,{"date":2198,"open":2199,"high":2199,"low":2199,"close":2199,"change":1269,"percent_change":2200,"volume":1595,"transactions":9,"vwap":2199},"2025-05-23",26.329,0.55,{"date":2202,"open":2203,"high":2203,"low":2203,"close":2203,"change":2204,"percent_change":966,"volume":756,"transactions":9,"vwap":2203},"2025-05-22",26.186,-0.139,{"date":2206,"open":2207,"high":2207,"low":2207,"close":2207,"change":2208,"percent_change":624,"volume":756,"transactions":9,"vwap":2207},"2025-05-21",26.325,-0.158,{"date":2210,"open":2211,"high":2211,"low":2211,"close":2211,"change":2212,"percent_change":337,"volume":1595,"transactions":9,"vwap":2211},"2025-05-20",26.483,0.012,{"date":2214,"open":2215,"high":2216,"low":2215,"close":2216,"change":2217,"percent_change":22,"volume":774,"transactions":9,"vwap":2216},"2025-05-19",26.32,26.471,0.157,{"date":2219,"open":2220,"high":2220,"low":2220,"close":2220,"change":2221,"percent_change":1073,"volume":1595,"transactions":9,"vwap":2220},"2025-05-16",26.314,0.026,{"date":2223,"open":2224,"high":2224,"low":2225,"close":2225,"change":121,"percent_change":1081,"volume":702,"transactions":9,"vwap":2225},"2025-05-15",26.33,26.288,{"date":2227,"open":2228,"high":2228,"low":2228,"close":2228,"change":2069,"percent_change":2087,"volume":756,"transactions":9,"vwap":2228},"2025-05-14",26.038,{"date":2230,"open":2231,"high":2231,"low":2231,"close":2231,"change":2232,"percent_change":65,"volume":756,"transactions":9,"vwap":2231},"2025-05-13",25.979,0.233,{"date":2234,"open":2235,"high":2235,"low":2235,"close":2235,"change":2236,"percent_change":354,"volume":756,"transactions":9,"vwap":2235},"2025-05-12",25.746,0.335,{"date":2238,"open":2239,"high":2239,"low":2240,"close":2240,"change":2241,"percent_change":546,"volume":774,"transactions":9,"vwap":2240},"2025-05-09",25.56,25.411,0.116,{"date":2243,"open":2244,"high":2244,"low":2244,"close":2244,"change":2245,"percent_change":2246,"volume":756,"transactions":9,"vwap":2244},"2025-05-08",25.295,-0.167,-0.66,{"date":2248,"open":2249,"high":2249,"low":2249,"close":2249,"change":2250,"percent_change":1618,"volume":756,"transactions":9,"vwap":2249},"2025-05-07",25.462,-0.148,{"date":2252,"open":2253,"high":2254,"low":2253,"close":2255,"change":2044,"percent_change":1536,"volume":709,"transactions":9,"vwap":2255},"2025-05-06",25.54,25.66,25.61,{"date":2257,"open":2258,"high":2258,"low":2258,"close":2258,"change":2259,"percent_change":402,"volume":756,"transactions":9,"vwap":2258},"2025-05-05",25.636,0.066,{"date":2261,"open":2262,"high":2255,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-05-02",25.549,25.57,0.409,1.63,4400,{"date":2268,"open":2269,"high":2270,"low":2269,"close":2270,"change":2271,"percent_change":818,"volume":680,"transactions":9,"vwap":2270},"2025-05-01",25.146,25.161,-0.027,{"date":2273,"open":2274,"high":2274,"low":2274,"close":2274,"change":2275,"percent_change":1224,"volume":1595,"transactions":9,"vwap":2274},"2025-04-30",25.188,-0.006,{"date":2277,"open":2278,"high":2278,"low":2278,"close":2278,"change":2279,"percent_change":106,"volume":756,"transactions":9,"vwap":2278},"2025-04-29",25.194,0.014,{"date":2281,"open":2282,"high":2282,"low":2282,"close":2282,"change":2283,"percent_change":1406,"volume":756,"transactions":9,"vwap":2282},"2025-04-28",25.18,0.231,{"date":2285,"open":2286,"high":2287,"low":2286,"close":2287,"change":2288,"percent_change":2289,"volume":1355,"transactions":9,"vwap":2287},"2025-04-25",24.835,24.949,0.019,0.08,{"date":2291,"open":2292,"high":2292,"low":2292,"close":2292,"change":2293,"percent_change":2294,"volume":1595,"transactions":9,"vwap":2292},"2025-04-24",24.93,0.422,1.72,{"date":2296,"open":2297,"high":2297,"low":175,"close":175,"change":2298,"percent_change":1655,"volume":2299,"transactions":9,"vwap":175},"2025-04-23",24.82,-0.007,3400,{"date":179,"open":2301,"high":2301,"low":2301,"close":2301,"change":1595,"percent_change":1595,"volume":1595,"transactions":9,"vwap":2301},24.515]