[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ISMF":3,"homepage-market-summary":30,"stock-historical-ISMF":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ISMF","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},"iShares Managed Futures Active ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.6643,1.637559,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},28.91,28.92,28.995,28.83,29.07,-0.16,-0.55,14492.46411,30.72,25.721,19101.785637116,63.8,392,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},23.56,13425,4900246.409279,17.86,"2025-04-22",[182,185,194,205,215,225,236,244,252,260,269,276,285,293,304,312,321,331,341,350,361,371,381,391,399,409,418,426,435,445,454,464,473,481,491,499,507,516,523,531,540,549,560,570,580,591,602,611,620,627,635,644,649,657,667,675,682,689,696,704,710,717,724,729,734,741,749,754,759,765,770,776,782,786,793,798,803,809,815,819,823,829,834,841,849,855,862,867,872,878,884,887,891,897,901,907,912,917,921,927,934,939,944,948,953,957,963,967,970,976,980,983,987,991,994,1000,1004,1011,1017,1021,1024,1029,1036,1043,1048,1055,1061,1070,1077,1084,1090,1097,1102,1108,1114,1122,1131,1139,1145,1152,1159,1166,1172,1174,1179,1186,1193,1197,1202,1209,1214,1217,1222,1229,1235,1242,1248,1253,1257,1263,1269,1274,1280,1286,1293,1298,1305,1312,1317,1323,1331,1336,1343,1347,1351,1354,1357,1363,1367,1370,1374,1379,1384,1391,1397,1403,1409,1416,1422,1429,1436,1443,1448,1455,1460,1465,1472,1478,1486,1493,1501,1504,1508,1513,1517,1522,1527,1531,1533,1536,1539,1542,1547,1551,1557,1562,1569,1573,1577,1580,1587,1592,1595,1600,1604,1608,1612,1617,1624,1630,1633,1638,1643,1647,1651,1654,1658,1660,1665,1670,1674,1677,1681,1686,1692,1699,1703,1710,1714,1717,1722,1729,1733,1737,1744,1749,1753,1757,1762,1768,1775,1780,1783,1788,1794,1797,1802,1807,1812,1817,1820,1824,1829,1833,1837,1840,1842,1846,1849,1852,1854,1859,1862,1866,1870,1873,1876,1881,1886,1890,1895,1899,1903,1908,1912,1918,1922,1926,1928,1934,1939,1942,1946,1949,1952,1955,1959,1964,1967,1970,1974,1980,1983,1987,1991,1995,1998,2002,2005,2008,2012,2015,2020,2026,2030,2036,2040,2043,2047,2050,2053,2056,2058,2060,2062,2066,2070,2073,2079,2082,2086,2089,2092,2094,2096,2099,2103,2107,2112,2117,2120,2124,2127,2131,2134,2140,2144,2148,2151,2154,2157,2160,2162,2165,2168],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},95,28.9349,{"date":186,"open":187,"high":21,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",29.058,28.87,0.0749,0.26,807152.2777,115,28.9272,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",28.9458,29.09,28.89,28.9951,0.1199,0.42,8698.6765,85,29.0336,{"date":206,"open":17,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",28.97,28.8739,28.8752,-0.1548,-0.53,29064.7065,86,28.9347,{"date":216,"open":217,"high":218,"low":219,"close":218,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",29,29.03,28.935,0.1647,0.57,7623.6025,96,28.9964,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",28.95,29.02,28.86,28.8653,-0.111,-0.38,6574.7635,66,28.9259,{"date":237,"open":229,"high":218,"low":229,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",28.9763,-0.0437,-0.15,6488.718061,68,28.9722,{"date":245,"open":246,"high":247,"low":20,"close":228,"change":248,"percent_change":147,"volume":249,"transactions":250,"vwap":251},"2026-09-23",28.965,29.0995,0.11,27649.113659,151,28.9363,{"date":253,"open":188,"high":254,"low":188,"close":17,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",29.0499,-0.05,-0.17,359416.266,75,28.88,{"date":261,"open":259,"high":262,"low":263,"close":262,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",28.96,28.82,0.05,0.17,7398.775992,119,28.9009,{"date":270,"open":228,"high":228,"low":263,"close":17,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",0.0298,0.1,51767.295732,433,28.9624,{"date":277,"open":278,"high":227,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-17",28.75,28.8802,-0.0298,-0.1,17537.7285,87,28.899,{"date":286,"open":287,"high":17,"low":288,"close":17,"change":107,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-16",28.7585,28.731,0.21,7061.0525,72,28.7932,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-15",28.78,29.6,28.77,28.85,0.08,0.28,66977.6135,217,28.9835,{"date":305,"open":306,"high":306,"low":307,"close":297,"change":308,"percent_change":127,"volume":309,"transactions":310,"vwap":311},"2026-09-14",28.8512,28.67,0.115,5969.141395,80,28.7684,{"date":313,"open":314,"high":315,"low":316,"close":316,"change":317,"percent_change":299,"volume":318,"transactions":319,"vwap":320},"2026-09-11",28.68,28.72,28.655,0.0239,5298.9345,78,28.6732,{"date":322,"open":307,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-10",28.71,28.56,28.6311,0.0896,0.31,5251.1435,70,28.6704,{"date":332,"open":333,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-09",28.58,28.35,28.5415,-0.0378,-0.13,35128.2415,732,28.4402,{"date":342,"open":333,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":258,"vwap":349},"2026-09-08",28.6,28.555,28.5793,0.0373,0.13,6062.1745,28.5809,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-04",28.455,28.57,28.43,28.542,0.147,0.52,2717.1435,50,28.5077,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":22,"volume":368,"transactions":369,"vwap":370},"2026-09-03",28.36,28.46,28.26,28.395,-0.0462,19905.9985,106,28.341,{"date":372,"open":373,"high":374,"low":354,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-02",28.45,28.47,28.4412,-0.0197,-0.07,17797.1269,82,28.4548,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":377,"volume":388,"transactions":389,"vwap":390},"2026-09-01",28.48,28.5,28.44,28.4609,-0.0191,9728.2385,98,28.4779,{"date":392,"open":393,"high":393,"low":394,"close":383,"change":395,"percent_change":201,"volume":396,"transactions":397,"vwap":398},"2026-08-31",28.64,28.41,0.1192,4981.8558,79,28.4492,{"date":400,"open":401,"high":374,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-28",28.3883,28.31,28.3608,-0.0392,-0.14,8178.2676,112,28.4136,{"date":410,"open":411,"high":412,"low":413,"close":412,"change":414,"percent_change":122,"volume":415,"transactions":416,"vwap":417},"2026-08-27",28.358,28.4,28.32,0.0701,7612.5945,89,28.3739,{"date":419,"open":334,"high":363,"low":402,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-26",28.3299,0.0549,0.19,12132.2507,76,28.3331,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":272,"volume":433,"transactions":397,"vwap":434},"2026-08-25",28.24,28.33,28.14,28.275,0.0287,7738.7415,28.2261,{"date":436,"open":437,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-24",28.28,28.18,28.2463,-0.0744,-0.26,1609.7135,55,28.2589,{"date":446,"open":431,"high":447,"low":448,"close":449,"change":450,"percent_change":327,"volume":451,"transactions":452,"vwap":453},"2026-08-21",28.38,28.27,28.3207,0.0876,3675.8367,46,28.3359,{"date":455,"open":456,"high":457,"low":456,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-20",28.13,28.289,28.2331,0.1331,0.47,3599.0677,63,28.2292,{"date":465,"open":466,"high":402,"low":467,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-19",28.265,28.1,-0.208,-0.73,15238.9833,92,28.1705,{"date":474,"open":364,"high":364,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":366},"2026-08-18",28.2801,28.308,-0.1233,-0.43,30191.2645,47,{"date":482,"open":483,"high":484,"low":485,"close":484,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-17",28.42,28.4313,28.405,0.0611,0.22,1819.5263,69,28.4127,{"date":492,"open":363,"high":412,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":267,"vwap":498},"2026-08-14",28.3,28.3702,-0.0159,-0.06,8714.4785,28.3686,{"date":500,"open":493,"high":483,"low":493,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-13",28.3861,0.1661,0.59,18146.2095,93,28.3925,{"date":508,"open":509,"high":510,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":462,"vwap":515},"2026-08-12",28.285,28.34,28.22,-0.09,-0.32,4822.4465,28.294,{"date":517,"open":420,"high":429,"low":428,"close":402,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-11",0.1157,0.41,24552.3045,135,28.2994,{"date":524,"open":525,"high":428,"low":467,"close":526,"change":527,"percent_change":221,"volume":528,"transactions":529,"vwap":530},"2026-08-10",28.15,28.1943,0.1593,7216.6153,97,28.1602,{"date":532,"open":533,"high":534,"low":533,"close":535,"change":299,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-07",27.995,28.06,28.035,0.29,3887.1435,67,28.0337,{"date":541,"open":542,"high":543,"low":542,"close":544,"change":112,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-06",27.81,27.96,27.955,-0.04,4111.2354,64,27.9426,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-05",27.975,28.04,27.9301,27.965,0.0489,0.18,14928.8065,117,28.0071,{"date":561,"open":562,"high":563,"low":542,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-04",27.83,28.01,27.9161,0.1471,0.53,10003.1362,99,27.9236,{"date":571,"open":572,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-03",27.845,27.69,27.769,-0.319,-1.14,15488.526,116,27.8027,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-31",28.05,28.0999,27.9976,28.088,0.2634,0.95,7415.2199,49,28.0398,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-30",27.93,27.95,27.7,27.8246,-0.1254,-0.45,16697.5605,134,27.8991,{"date":603,"open":604,"high":563,"low":605,"close":594,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-29",27.915,27.9,0.0016,0.01,4927.3319,65,27.9472,{"date":612,"open":594,"high":613,"low":605,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-28",27.999,27.9484,-0.0916,-0.33,3793.2255,60,27.9524,{"date":621,"open":622,"high":622,"low":552,"close":552,"change":623,"percent_change":624,"volume":625,"transactions":329,"vwap":626},"2026-07-27",28.16,-0.0749,-0.27,7648.2365,28.0931,{"date":628,"open":629,"high":629,"low":630,"close":630,"change":631,"percent_change":23,"volume":632,"transactions":633,"vwap":634},"2026-07-24",28.225,28.1149,-0.1564,5758.3585,61,28.1757,{"date":636,"open":448,"high":429,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-23",28.2472,28.2713,0.0463,0.16,2260.1565,59,28.2753,{"date":645,"open":456,"high":365,"low":456,"close":629,"change":646,"percent_change":137,"volume":647,"transactions":618,"vwap":648},"2026-07-22",0.1858,3213.2565,28.1857,{"date":650,"open":456,"high":456,"low":651,"close":652,"change":395,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-21",28.0101,28.0392,0.43,12146.8125,94,28.0666,{"date":658,"open":594,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-20",27.97,27.84,27.92,-0.1103,-0.39,13280.00843,113,27.8636,{"date":668,"open":669,"high":467,"low":670,"close":671,"change":672,"percent_change":248,"volume":673,"transactions":633,"vwap":674},"2026-07-17",27.88,27.86,28.0303,0.0303,9765.2115,27.9374,{"date":676,"open":534,"high":677,"low":594,"close":678,"change":496,"percent_change":679,"volume":680,"transactions":329,"vwap":681},"2026-07-16",28.08,28,-0.21,8825.4853,28.0358,{"date":683,"open":677,"high":677,"low":684,"close":534,"change":685,"percent_change":496,"volume":686,"transactions":687,"vwap":688},"2026-07-15",27.8901,-0.018,5116.3865,57,28.0104,{"date":690,"open":691,"high":691,"low":535,"close":692,"change":693,"percent_change":487,"volume":694,"transactions":462,"vwap":695},"2026-07-14",28.09,28.078,0.0627,3987.5656,28.0734,{"date":697,"open":698,"high":582,"low":684,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":329,"vwap":703},"2026-07-13",27.98,28.0153,-0.0547,-0.19,4401.3921,27.9865,{"date":705,"open":706,"high":525,"low":678,"close":707,"change":708,"percent_change":256,"volume":709,"transactions":9,"vwap":707},"2026-07-10",28.049999,28.07,-0.047,8700,{"date":711,"open":712,"high":713,"low":707,"close":714,"change":715,"percent_change":624,"volume":716,"transactions":9,"vwap":714},"2026-07-09",28.125,28.2,28.117,-0.076,3300,{"date":718,"open":719,"high":720,"low":525,"close":721,"change":722,"percent_change":460,"volume":723,"transactions":9,"vwap":721},"2026-07-08",28.19,28.259,28.193,0.133,2000,{"date":725,"open":726,"high":727,"low":659,"close":727,"change":640,"percent_change":221,"volume":728,"transactions":9,"vwap":727},"2026-07-07",27.99,28.059999,3600,{"date":730,"open":594,"high":594,"low":670,"close":605,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":605},"2026-07-06",0.128,0.46,3100,{"date":735,"open":605,"high":605,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-02",27.74,27.772,-0.118,-0.42,12600,{"date":742,"open":698,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-01",28.02,27.87,27.89,-0.065,-0.23,8100,{"date":750,"open":593,"high":726,"low":751,"close":544,"change":752,"percent_change":147,"volume":753,"transactions":9,"vwap":544},"2026-06-30",27.876,0.105,11000,{"date":755,"open":756,"high":661,"low":542,"close":757,"change":264,"percent_change":556,"volume":758,"transactions":9,"vwap":757},"2026-06-29",27.815,27.85,3000,{"date":760,"open":761,"high":744,"low":762,"close":761,"change":763,"percent_change":478,"volume":764,"transactions":9,"vwap":761},"2026-06-26",27.8,27.77,-0.12,6100,{"date":766,"open":745,"high":661,"low":767,"close":661,"change":768,"percent_change":142,"volume":769,"transactions":9,"vwap":661},"2026-06-25",27.82,0.09,7100,{"date":771,"open":660,"high":757,"low":772,"close":562,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":562},"2026-06-24",27.788,-0.134,-0.48,6300,{"date":777,"open":563,"high":778,"low":593,"close":779,"change":780,"percent_change":513,"volume":781,"transactions":9,"vwap":779},"2026-06-23",28.030001,27.964,-0.091,4900,{"date":783,"open":467,"high":456,"low":743,"close":784,"change":545,"percent_change":405,"volume":785,"transactions":9,"vwap":784},"2026-06-22",28.055,5700,{"date":787,"open":743,"high":788,"low":743,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-18",28.115,28.094999,0.055,0.2,4100,{"date":794,"open":467,"high":795,"low":796,"close":796,"change":545,"percent_change":405,"volume":797,"transactions":9,"vwap":796},"2026-06-17",28.12,28.040001,5500,{"date":799,"open":467,"high":467,"low":543,"close":677,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":677},"2026-06-16",-0.052,-0.18,4500,{"date":804,"open":788,"high":805,"low":727,"close":806,"change":807,"percent_change":248,"volume":808,"transactions":9,"vwap":806},"2026-06-15",28.17,28.132,0.032,14700,{"date":810,"open":811,"high":456,"low":796,"close":467,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":467},"2026-06-12",28.070999,0.14,0.5,22000,{"date":816,"open":659,"high":563,"low":745,"close":543,"change":248,"percent_change":817,"volume":818,"transactions":9,"vwap":543},"2026-06-11",0.39,5600,{"date":820,"open":562,"high":726,"low":542,"close":757,"change":405,"percent_change":821,"volume":822,"transactions":9,"vwap":757},"2026-06-10",-0.5,9900,{"date":824,"open":678,"high":825,"low":670,"close":726,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":726},"2026-06-09",28.11,-0.071,-0.25,9000,{"date":830,"open":831,"high":825,"low":743,"close":832,"change":833,"percent_change":240,"volume":797,"transactions":9,"vwap":832},"2026-06-08",28.032,28.061001,-0.041,{"date":835,"open":402,"high":402,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-05",28.080999,28.102,-0.273,-0.96,4800,{"date":842,"open":843,"high":844,"low":493,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-04",28.315,28.385,28.375,-0.105,-0.37,6000,{"date":850,"open":851,"high":383,"low":412,"close":383,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":383},"2026-06-03",28.435,0.235,0.83,6600,{"date":856,"open":691,"high":857,"low":691,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-02",28.29,28.245,0.035,0.12,9400,{"date":863,"open":629,"high":402,"low":622,"close":864,"change":607,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-06-01",28.21,0.04,18600,{"date":868,"open":448,"high":448,"low":869,"close":713,"change":870,"percent_change":299,"volume":871,"transactions":9,"vwap":713},"2026-05-29",28.141,0.023,8800,{"date":873,"open":430,"high":874,"low":467,"close":875,"change":876,"percent_change":877,"volume":828,"transactions":9,"vwap":875},"2026-05-28",28.23,28.177,-0.173,-0.61,{"date":879,"open":363,"high":880,"low":881,"close":334,"change":882,"percent_change":883,"volume":828,"transactions":9,"vwap":334},"2026-05-27",28.37,28.25,-0.03,-0.11,{"date":885,"open":447,"high":394,"low":857,"close":447,"change":607,"percent_change":865,"volume":886,"transactions":9,"vwap":447},"2026-05-26",7900,{"date":888,"open":844,"high":889,"low":429,"close":880,"change":890,"percent_change":883,"volume":797,"transactions":9,"vwap":880},"2026-05-22",28.39,-0.031,{"date":892,"open":385,"high":385,"low":510,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-05-21",28.401,0.106,0.37,10600,{"date":898,"open":510,"high":510,"low":874,"close":899,"change":900,"percent_change":747,"volume":785,"transactions":9,"vwap":899},"2026-05-20",28.295,-0.066,{"date":902,"open":509,"high":483,"low":511,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-05-19",28.361,0.126,0.45,8500,{"date":908,"open":448,"high":493,"low":438,"close":909,"change":910,"percent_change":22,"volume":911,"transactions":9,"vwap":909},"2026-05-18",28.235,-0.045,17200,{"date":913,"open":429,"high":384,"low":874,"close":437,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":437},"2026-05-15",-0.145,-0.51,7600,{"date":918,"open":354,"high":373,"low":334,"close":919,"change":255,"percent_change":801,"volume":920,"transactions":9,"vwap":919},"2026-05-14",28.425,8400,{"date":922,"open":384,"high":384,"low":352,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-13",28.475,0.007,0.02,12900,{"date":928,"open":364,"high":929,"low":413,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-05-12",28.49,28.468,0.125,0.44,27200,{"date":935,"open":510,"high":394,"low":365,"close":936,"change":937,"percent_change":938,"volume":792,"transactions":9,"vwap":936},"2026-05-11",28.343,0.306,1.09,{"date":940,"open":563,"high":727,"low":678,"close":941,"change":942,"percent_change":512,"volume":943,"transactions":9,"vwap":941},"2026-05-08",28.037001,-0.024,9600,{"date":945,"open":678,"high":467,"low":593,"close":832,"change":946,"percent_change":947,"volume":943,"transactions":9,"vwap":832},"2026-05-07",-0.005,-0.02,{"date":949,"open":796,"high":677,"low":778,"close":950,"change":951,"percent_change":460,"volume":952,"transactions":9,"vwap":950},"2026-05-06",28.066,0.131,15700,{"date":954,"open":726,"high":678,"low":955,"close":955,"change":512,"percent_change":513,"volume":956,"transactions":9,"vwap":955},"2026-05-05",27.935,8300,{"date":958,"open":959,"high":727,"low":593,"close":960,"change":961,"percent_change":248,"volume":962,"transactions":9,"vwap":960},"2026-05-04",27.94,28.025,0.03,7700,{"date":964,"open":678,"high":778,"low":965,"close":533,"change":946,"percent_change":947,"volume":966,"transactions":9,"vwap":533},"2026-05-01",27.921,15500,{"date":968,"open":726,"high":563,"low":593,"close":678,"change":299,"percent_change":536,"volume":969,"transactions":9,"vwap":678},"2026-04-30",11700,{"date":971,"open":661,"high":659,"low":972,"close":661,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":661},"2026-04-29",27.905,0.065,0.23,12500,{"date":977,"open":605,"high":605,"low":767,"close":978,"change":746,"percent_change":747,"volume":979,"transactions":9,"vwap":978},"2026-04-28",27.855,16600,{"date":981,"open":669,"high":726,"low":669,"close":661,"change":496,"percent_change":679,"volume":982,"transactions":9,"vwap":661},"2026-04-27",17100,{"date":984,"open":959,"high":698,"low":562,"close":698,"change":985,"percent_change":986,"volume":828,"transactions":9,"vwap":698},"2026-04-24",0.095,0.34,{"date":988,"open":989,"high":661,"low":767,"close":990,"change":946,"percent_change":947,"volume":896,"transactions":9,"vwap":990},"2026-04-23",27.865,27.885,{"date":992,"open":726,"high":726,"low":761,"close":745,"change":973,"percent_change":974,"volume":993,"transactions":9,"vwap":745},"2026-04-22",23500,{"date":995,"open":996,"high":670,"low":996,"close":997,"change":998,"percent_change":768,"volume":999,"transactions":9,"vwap":997},"2026-04-21",27.76,27.825,0.025,15300,{"date":1001,"open":1002,"high":757,"low":1002,"close":761,"change":264,"percent_change":556,"volume":1003,"transactions":9,"vwap":761},"2026-04-20",27.73,10800,{"date":1005,"open":1002,"high":1006,"low":573,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-04-17",27.78,27.75,-0.081,-0.29,18100,{"date":1012,"open":605,"high":1013,"low":542,"close":1014,"change":1015,"percent_change":299,"volume":1016,"transactions":9,"vwap":1014},"2026-04-16",27.91,27.831,0.021,5000,{"date":1018,"open":669,"high":669,"low":1006,"close":542,"change":281,"percent_change":1019,"volume":1020,"transactions":9,"vwap":542},"2026-04-15",-0.36,10100,{"date":1022,"open":562,"high":659,"low":562,"close":1013,"change":545,"percent_change":405,"volume":1023,"transactions":9,"vwap":1013},"2026-04-14",19600,{"date":1025,"open":594,"high":25,"low":1026,"close":594,"change":1027,"percent_change":66,"volume":1028,"transactions":9,"vwap":594},"2026-04-13",27.835,0.249,280800,{"date":1030,"open":1007,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":640,"volume":1035,"transactions":9,"vwap":1033},"2026-04-10",28.718,27.67,27.701,0.044,19500,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1040,"change":1041,"percent_change":112,"volume":1042,"transactions":9,"vwap":1040},"2026-04-09",27.605,27.68,27.657,-0.004,7000,{"date":1044,"open":573,"high":573,"low":1045,"close":1046,"change":1047,"percent_change":422,"volume":1020,"transactions":9,"vwap":1046},"2026-04-08",27.541,27.661,0.053,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":545,"volume":709,"transactions":9,"vwap":1053},"2026-04-07",27.64,27.678,27.545,27.608,-0.012,{"date":1056,"open":744,"high":744,"low":1057,"close":1058,"change":1059,"percent_change":127,"volume":1060,"transactions":9,"vwap":1058},"2026-04-06",27.53,27.62,0.111,6900,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-04-02",27.49,27.56,27.462,27.509,0.099,0.36,10200,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":905,"volume":797,"transactions":9,"vwap":1075},"2026-04-01",27.43,27.48,27.35,27.41,0.122,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":289,"volume":792,"transactions":9,"vwap":1082},"2026-03-31",27.28,27.32,27.2,27.288,0.058,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":107,"percent_change":487,"volume":769,"transactions":9,"vwap":1089},"2026-03-30",27.27,27.3,27.101,27.23,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1093,"change":347,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-03-27",27.040001,27.17,26.88,0.48,64100,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1092,"change":607,"percent_change":865,"volume":1020,"transactions":9,"vwap":1092},"2026-03-26",27.1,27.16,26.93,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1106,"change":1107,"percent_change":732,"volume":733,"transactions":9,"vwap":1106},"2026-03-25",27.082001,27.089001,27.030001,0.124,{"date":1109,"open":1110,"high":1101,"low":1110,"close":1111,"change":1112,"percent_change":1095,"volume":1113,"transactions":9,"vwap":1111},"2026-03-24",26.76,26.906,0.129,18800,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":22,"volume":1121,"transactions":9,"vwap":1119},"2026-03-23",26.84,26.87,26.69,26.777,-0.043,23000,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-03-20",26.85,26.92,26.753,26.82,-0.183,-0.68,2800,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":861,"transactions":9,"vwap":1136},"2026-03-19",27.039,27.59,26.95,27.0030003,-0.235,-0.86,{"date":1140,"open":1087,"high":1039,"low":1141,"close":1142,"change":1143,"percent_change":405,"volume":1144,"transactions":9,"vwap":1142},"2026-03-18",27.217,27.238,-0.037,4300,{"date":1146,"open":1074,"high":1072,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-03-17",27.191,27.275,0.165,0.61,4600,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":566,"volume":1130,"transactions":9,"vwap":1157},"2026-03-16",27.059999,27.19,27,27.11,0.142,{"date":1160,"open":1092,"high":1092,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-03-13",26.901,26.968,-0.152,-0.56,18300,{"date":1167,"open":1099,"high":1086,"low":1168,"close":1169,"change":1170,"percent_change":1009,"volume":1171,"transactions":9,"vwap":1169},"2026-03-12",26.97,27.12,-0.08,950600,{"date":1173,"open":1100,"high":1081,"low":1100,"close":1081,"change":882,"percent_change":883,"volume":174,"transactions":9,"vwap":1081},"2026-03-11",{"date":1175,"open":1176,"high":1177,"low":1155,"close":1089,"change":1178,"percent_change":102,"volume":716,"transactions":9,"vwap":1089},"2026-03-10",27.315,27.336,0.272,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1182,"change":1184,"percent_change":147,"volume":1185,"transactions":9,"vwap":1182},"2026-03-09",26.888,26.958,26.7,0.103,12000,{"date":1187,"open":1101,"high":1168,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-03-06",26.75,26.855,-0.305,-1.12,18400,{"date":1194,"open":1099,"high":1100,"low":1099,"close":1100,"change":1195,"percent_change":211,"volume":1196,"transactions":9,"vwap":1100},"2026-03-05",-0.144,800,{"date":1198,"open":1199,"high":1074,"low":1086,"close":1200,"change":377,"percent_change":441,"volume":1201,"transactions":9,"vwap":1200},"2026-03-04",27.34,27.304,1700,{"date":1203,"open":1204,"high":1204,"low":1205,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-03-03",27.408,27.374,-0.421,-1.51,600,{"date":1210,"open":1032,"high":660,"low":1134,"close":1211,"change":1212,"percent_change":255,"volume":1213,"transactions":9,"vwap":1211},"2026-03-02",27.795,-0.015,3400,{"date":1215,"open":778,"high":778,"low":542,"close":542,"change":746,"percent_change":747,"volume":1216,"transactions":9,"vwap":542},"2026-02-27",6700,{"date":1218,"open":761,"high":959,"low":761,"close":1219,"change":1220,"percent_change":812,"volume":1221,"transactions":9,"vwap":1219},"2026-02-26",27.875,0.039,5100,{"date":1223,"open":744,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1150,"volume":1228,"transactions":9,"vwap":1226},"2026-02-25",27.925,27.761,27.836,0.168,7500,{"date":1230,"open":1057,"high":1231,"low":1232,"close":1233,"change":1143,"percent_change":337,"volume":1234,"transactions":9,"vwap":1233},"2026-02-24",27.689,27.47,27.668,4200,{"date":1236,"open":1231,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1060,"transactions":9,"vwap":1239},"2026-02-23",27.71,27.55,27.705,0.199,0.72,{"date":1243,"open":1073,"high":1064,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1213,"transactions":9,"vwap":1245},"2026-02-20",27.45,27.506,-0.114,-0.41,{"date":1249,"open":1250,"high":1058,"low":1250,"close":1058,"change":1251,"percent_change":1252,"volume":1060,"transactions":9,"vwap":1058},"2026-02-19",27.29,0.305,1.12,{"date":1254,"open":1199,"high":1244,"low":1099,"close":1176,"change":865,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1176},"2026-02-18",0.15,14200,{"date":1258,"open":1086,"high":1259,"low":1260,"close":1148,"change":1261,"percent_change":264,"volume":1262,"transactions":9,"vwap":1148},"2026-02-17",27.31,27.15,0.014,14800,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1015,"percent_change":299,"volume":1003,"transactions":9,"vwap":1268},"2026-02-13",27.22,27.36,27.18,27.261,{"date":1270,"open":1063,"high":1063,"low":1271,"close":1271,"change":827,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-02-12",27.24,-0.91,1600,{"date":1275,"open":1276,"high":1277,"low":1276,"close":1063,"change":1278,"percent_change":640,"volume":1279,"transactions":9,"vwap":1063},"2026-02-11",27.4,27.54,0.045,2100,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1284,"change":1212,"percent_change":255,"volume":1285,"transactions":9,"vwap":1284},"2026-02-10",27.499,27.5,27.445,6800,{"date":1287,"open":1072,"high":1288,"low":1072,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-02-09",27.51,27.46,0.255,0.94,1100,{"date":1294,"open":1267,"high":1295,"low":1267,"close":1296,"change":1297,"percent_change":38,"volume":1196,"transactions":9,"vwap":1296},"2026-02-06",27.259,27.205,0.198,{"date":1299,"open":1099,"high":1300,"low":1301,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-02-05",27.13,27.007,-0.224,-0.82,1500,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1309,"change":1310,"percent_change":865,"volume":1311,"transactions":9,"vwap":1309},"2026-02-04",27.38,27.52,27.231,0.012,1900,{"date":1313,"open":1089,"high":1089,"low":1314,"close":1314,"change":1315,"percent_change":1316,"volume":1196,"transactions":9,"vwap":1314},"2026-02-03",27.219,0.232,0.86,{"date":1318,"open":1127,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":441,"volume":999,"transactions":9,"vwap":1321},"2026-02-02",27.138,26.485,26.987,-0.069,{"date":1324,"open":1289,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-01-30",27.57,26.871,27.056,-0.804,-2.89,11200,{"date":1332,"open":1333,"high":1333,"low":1334,"close":670,"change":1335,"percent_change":895,"volume":769,"transactions":9,"vwap":670},"2026-01-29",27.895,27.58,0.102,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1339,"change":1341,"percent_change":1342,"volume":1292,"transactions":9,"vwap":1339},"2026-01-28",27.649,27.758,27.636,0.148,0.54,{"date":1344,"open":1050,"high":1050,"low":1345,"close":1346,"change":882,"percent_change":883,"volume":709,"transactions":9,"vwap":1346},"2026-01-27",27.6,27.61,{"date":1348,"open":1349,"high":762,"low":1325,"close":1050,"change":882,"percent_change":883,"volume":1350,"transactions":9,"vwap":1050},"2026-01-26",27.66,14100,{"date":1352,"open":1325,"high":726,"low":1325,"close":1032,"change":865,"percent_change":812,"volume":1353,"transactions":9,"vwap":1032},"2026-01-23",108300,{"date":1355,"open":1134,"high":1356,"low":1064,"close":1356,"change":852,"percent_change":1316,"volume":1151,"transactions":9,"vwap":1356},"2026-01-22",27.63,{"date":1358,"open":1072,"high":1359,"low":1360,"close":1361,"change":998,"percent_change":768,"volume":1362,"transactions":9,"vwap":1361},"2026-01-21",27.44,27.328,27.395,23300,{"date":1364,"open":1365,"high":1244,"low":1087,"close":1366,"change":1170,"percent_change":1009,"volume":896,"transactions":9,"vwap":1366},"2026-01-20",27.39,27.37,{"date":1368,"open":1289,"high":533,"low":1366,"close":1244,"change":405,"percent_change":915,"volume":1369,"transactions":9,"vwap":1244},"2026-01-16",101400,{"date":1371,"open":1063,"high":706,"low":1289,"close":1134,"change":1372,"percent_change":732,"volume":1373,"transactions":9,"vwap":1134},"2026-01-15",0.127,69400,{"date":1375,"open":1376,"high":1377,"low":1087,"close":1377,"change":1047,"percent_change":422,"volume":1378,"transactions":9,"vwap":1377},"2026-01-14",27.335,27.463,3900,{"date":1380,"open":1072,"high":959,"low":1381,"close":1075,"change":1382,"percent_change":545,"volume":1383,"transactions":9,"vwap":1075},"2026-01-13",27.301,-0.011,3200,{"date":1385,"open":1089,"high":1006,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-01-12",27.175,27.421,0.456,1.69,38100,{"date":1392,"open":1393,"high":1393,"low":1394,"close":1395,"change":107,"percent_change":487,"volume":1396,"transactions":9,"vwap":1395},"2026-01-09",26.98,26.86,26.965,700,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1400,"change":1402,"percent_change":107,"volume":1311,"transactions":9,"vwap":1400},"2026-01-08",26.83,26.905,26.74,0.015,{"date":1404,"open":1405,"high":1405,"low":1116,"close":1406,"change":1407,"percent_change":1408,"volume":764,"transactions":9,"vwap":1406},"2026-01-07",26.91,26.89,-0.168,-0.62,{"date":1410,"open":1411,"high":1154,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1304,"transactions":9,"vwap":1413},"2026-01-06",27.02,26.99,27.058001,0.152,0.56,{"date":1417,"open":1116,"high":1111,"low":1418,"close":1111,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1111},"2026-01-05",26.8,0.375,1.41,8600,{"date":1423,"open":1424,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":733,"transactions":9,"vwap":1426},"2026-01-02",26.65,26.47,26.531,0.251,0.96,{"date":1430,"open":1431,"high":1431,"low":1432,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2025-12-31",26.37,26.28,-0.129,-0.49,400,{"date":1437,"open":1438,"high":1080,"low":1439,"close":1440,"change":1441,"percent_change":221,"volume":1442,"transactions":9,"vwap":1440},"2025-12-30",26.389,26.3,26.409,0.149,14300,{"date":1444,"open":1445,"high":1446,"low":1445,"close":1446,"change":1447,"percent_change":747,"volume":1304,"transactions":9,"vwap":1446},"2025-12-29",26.2,26.26,-0.061,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1452,"change":1453,"percent_change":817,"volume":1454,"transactions":9,"vwap":1452},"2025-12-26",26.4,26.455,26.321,0.101,4000,{"date":1456,"open":1457,"high":1457,"low":1457,"close":1457,"change":1458,"percent_change":679,"volume":1459,"transactions":9,"vwap":1457},"2025-12-24",26.22,-0.055,100,{"date":1461,"open":1462,"high":1462,"low":1463,"close":1464,"change":946,"percent_change":947,"volume":753,"transactions":9,"vwap":1464},"2025-12-23",26.43,26.11,26.275,{"date":1466,"open":1457,"high":1467,"low":1468,"close":1432,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1432},"2025-12-22",26.31,26.21,0.215,0.82,2900,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":931,"percent_change":1095,"volume":1020,"transactions":9,"vwap":1477},"2025-12-19",26.082001,26.17,26.040001,26.065001,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1481,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1481},"2025-12-18",25.861,25.94,25.8,0.195,0.76,4700,{"date":1487,"open":1488,"high":1489,"low":26,"close":1490,"change":1491,"percent_change":1492,"volume":1213,"transactions":9,"vwap":1490},"2025-12-17",25.91,27.25,25.745,-0.185,-0.71,{"date":1494,"open":1495,"high":1086,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2025-12-16",26.55,25.78,25.93,-1.47,-5.36,63900,{"date":1502,"open":1349,"high":1349,"low":1266,"close":1276,"change":865,"percent_change":1255,"volume":1503,"transactions":9,"vwap":1276},"2025-12-15",9700,{"date":1505,"open":1250,"high":1307,"low":1506,"close":1266,"change":973,"percent_change":1507,"volume":1279,"transactions":9,"vwap":1266},"2025-12-12",27.285,0.24,{"date":1509,"open":1510,"high":1511,"low":1510,"close":1511,"change":1512,"percent_change":299,"volume":1396,"transactions":9,"vwap":1511},"2025-12-11",27.21,27.295,0.022,{"date":1514,"open":1169,"high":1515,"low":1157,"close":1515,"change":1516,"percent_change":566,"volume":1196,"transactions":9,"vwap":1515},"2025-12-10",27.273,0.143,{"date":1518,"open":1519,"high":1300,"low":1520,"close":1300,"change":925,"percent_change":1521,"volume":1292,"transactions":9,"vwap":1300},"2025-12-09",27.049999,27.035,0.07,{"date":1523,"open":1524,"high":1157,"low":1524,"close":1157,"change":763,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1157},"2025-12-08",26.245,-0.44,1800,{"date":1528,"open":1529,"high":1199,"low":1529,"close":1089,"change":607,"percent_change":865,"volume":1530,"transactions":9,"vwap":1089},"2025-12-05",26.33,1400,{"date":1532,"open":1155,"high":1079,"low":1100,"close":1265,"change":882,"percent_change":883,"volume":781,"transactions":9,"vwap":1265},"2025-12-04",{"date":1534,"open":1445,"high":1079,"low":1535,"close":1489,"change":961,"percent_change":248,"volume":1304,"transactions":9,"vwap":1489},"2025-12-03",26.19,{"date":1537,"open":1271,"high":1250,"low":1093,"close":1265,"change":1458,"percent_change":1538,"volume":1378,"transactions":9,"vwap":1265},"2025-12-02",-0.2,{"date":1540,"open":1089,"high":1541,"low":1445,"close":1148,"change":931,"percent_change":732,"volume":728,"transactions":9,"vwap":1148},"2025-12-01",27.33,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1260,"change":337,"percent_change":774,"volume":1378,"transactions":9,"vwap":1260},"2025-11-28",29.1,29.109,26.13,{"date":1548,"open":1081,"high":1080,"low":1549,"close":1079,"change":1550,"percent_change":813,"volume":1201,"transactions":9,"vwap":1079},"2025-11-26",27.185,0.135,{"date":1552,"open":1553,"high":1267,"low":1393,"close":1554,"change":422,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2025-11-25",27.01,27.145,0.7,5900,{"date":1558,"open":1559,"high":1560,"low":1559,"close":1560,"change":925,"percent_change":1521,"volume":1561,"transactions":9,"vwap":1560},"2025-11-24",26.9,26.955,300,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":255,"percent_change":701,"volume":1568,"transactions":9,"vwap":1567},"2025-11-21",26.81,26.989,26.79,26.935,3800,{"date":1570,"open":1571,"high":1086,"low":1572,"close":1572,"change":1041,"percent_change":112,"volume":1201,"transactions":9,"vwap":1572},"2025-11-20",27.14,26.985,{"date":1574,"open":1406,"high":1565,"low":1406,"close":1565,"change":1575,"percent_change":1576,"volume":723,"transactions":9,"vwap":1565},"2025-11-19",0.089,0.33,{"date":1578,"open":1117,"high":1125,"low":1188,"close":1559,"change":1579,"percent_change":1579,"volume":1016,"transactions":9,"vwap":1559},"2025-11-18",0,{"date":1581,"open":1582,"high":1583,"low":1399,"close":1559,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1559},"2025-11-17",27.069,27.07,-0.225,-0.83,5300,{"date":1588,"open":1101,"high":1589,"low":1101,"close":1589,"change":1590,"percent_change":337,"volume":1591,"transactions":9,"vwap":1589},"2025-11-14",27.125,-0.035,2400,{"date":1593,"open":1080,"high":1080,"low":1100,"close":1100,"change":1594,"percent_change":839,"volume":1196,"transactions":9,"vwap":1100},"2025-11-13",-0.262,{"date":1596,"open":1597,"high":1597,"low":1597,"close":1597,"change":1598,"percent_change":1599,"volume":1459,"transactions":9,"vwap":1597},"2025-11-12",27.422,0.172,0.63,{"date":1601,"open":1602,"high":1602,"low":1603,"close":1489,"change":925,"percent_change":1521,"volume":1196,"transactions":9,"vwap":1489},"2025-11-11",28.175,27.241,{"date":1605,"open":1157,"high":1606,"low":1583,"close":1089,"change":519,"percent_change":1607,"volume":1530,"transactions":9,"vwap":1089},"2025-11-10",27.26,1.53,{"date":1609,"open":1610,"high":1127,"low":1610,"close":1127,"change":1611,"percent_change":860,"volume":1435,"transactions":9,"vwap":1127},"2025-11-07",26.78,0.031,{"date":1613,"open":1326,"high":1326,"low":1614,"close":1615,"change":1616,"percent_change":190,"volume":1526,"transactions":9,"vwap":1615},"2025-11-06",26.765,26.789,0.069,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":768,"percent_change":986,"volume":1623,"transactions":9,"vwap":1622},"2025-11-05",26.739,26.779,26.716,26.72,2600,{"date":1625,"open":1622,"high":1626,"low":1627,"close":1628,"change":240,"percent_change":1164,"volume":1629,"transactions":9,"vwap":1628},"2025-11-04",26.73,26.6,26.63,2700,{"date":1631,"open":1401,"high":1632,"low":1401,"close":1610,"change":925,"percent_change":1521,"volume":1151,"transactions":9,"vwap":1610},"2025-11-03",26.799,{"date":1634,"open":1635,"high":1566,"low":1622,"close":1110,"change":1636,"percent_change":1637,"volume":1234,"transactions":9,"vwap":1110},"2025-10-31",26.751,-0.058,-0.22,{"date":1639,"open":1116,"high":1116,"low":1640,"close":1641,"change":1642,"percent_change":1170,"volume":723,"transactions":9,"vwap":1641},"2025-10-30",26.801,26.818,-0.022,{"date":1644,"open":1645,"high":1645,"low":1116,"close":1116,"change":1646,"percent_change":616,"volume":1311,"transactions":9,"vwap":1116},"2025-10-29",26.915,-0.089,{"date":1648,"open":1649,"high":1393,"low":1649,"close":1650,"change":890,"percent_change":883,"volume":1530,"transactions":9,"vwap":1650},"2025-10-28",26.811,26.929,{"date":1652,"open":1565,"high":1412,"low":1101,"close":1653,"change":377,"percent_change":441,"volume":1485,"transactions":9,"vwap":1653},"2025-10-27",26.96,{"date":1655,"open":1656,"high":1656,"low":1156,"close":1106,"change":289,"percent_change":132,"volume":1657,"transactions":9,"vwap":1106},"2025-10-24",27.108,2300,{"date":1659,"open":1127,"high":1127,"low":1127,"close":1127,"change":248,"percent_change":519,"volume":1459,"transactions":9,"vwap":1127},"2025-10-23",{"date":1661,"open":1662,"high":1662,"low":1662,"close":1662,"change":1170,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-10-22",26.71,-0.3,200,{"date":1666,"open":1564,"high":1399,"low":1667,"close":1566,"change":1668,"percent_change":1669,"volume":1471,"transactions":9,"vwap":1566},"2025-10-21",26.735,-0.299,-1.1,{"date":1671,"open":1672,"high":1105,"low":1156,"close":1105,"change":327,"percent_change":1673,"volume":1130,"transactions":9,"vwap":1105},"2025-10-20",27.0060005,1.16,{"date":1675,"open":1615,"high":1615,"low":1626,"close":1620,"change":1676,"percent_change":1019,"volume":1530,"transactions":9,"vwap":1620},"2025-10-17",-0.097,{"date":1678,"open":1393,"high":1553,"low":1679,"close":1679,"change":1616,"percent_change":190,"volume":1680,"transactions":9,"vwap":1679},"2025-10-16",26.876,1300,{"date":1682,"open":1117,"high":1406,"low":1683,"close":1684,"change":422,"percent_change":1685,"volume":1657,"transactions":9,"vwap":1684},"2025-10-15",26.719,26.807,0.71,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1689,"change":1691,"percent_change":503,"volume":1311,"transactions":9,"vwap":1689},"2025-10-14",26.48,26.617,26.434,0.157,{"date":1693,"open":1425,"high":1694,"low":1695,"close":1696,"change":536,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2025-10-13",26.5,26.411,26.46,1.11,6500,{"date":1700,"open":1475,"high":1475,"low":1475,"close":1475,"change":1701,"percent_change":1702,"volume":1459,"transactions":9,"vwap":1475},"2025-10-10",-0.529,-1.98,{"date":1704,"open":1705,"high":1566,"low":1706,"close":1707,"change":1708,"percent_change":701,"volume":1709,"transactions":9,"vwap":1707},"2025-10-09",26.77,26.66,26.699,-0.051,40500,{"date":1711,"open":1712,"high":1705,"low":1188,"close":1188,"change":752,"percent_change":817,"volume":1713,"transactions":9,"vwap":1188},"2025-10-08",26.758,5200,{"date":1715,"open":1716,"high":1716,"low":1716,"close":1716,"change":1447,"percent_change":747,"volume":1435,"transactions":9,"vwap":1716},"2025-10-07",26.645,{"date":1718,"open":1662,"high":1188,"low":1719,"close":1720,"change":265,"percent_change":1721,"volume":723,"transactions":9,"vwap":1720},"2025-10-06",26.682,26.706,0.64,{"date":1723,"open":1724,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":122,"volume":1728,"transactions":9,"vwap":1726},"2025-10-03",26.56,26.53,26.536,0.066,3700,{"date":1730,"open":1731,"high":1731,"low":1732,"close":1425,"change":1579,"percent_change":1579,"volume":1292,"transactions":9,"vwap":1425},"2025-10-02",26.528,26.38,{"date":1734,"open":1725,"high":1725,"low":1425,"close":1425,"change":1735,"percent_change":377,"volume":1736,"transactions":9,"vwap":1425},"2025-10-01",-0.019,2500,{"date":1738,"open":1739,"high":1740,"low":1462,"close":1741,"change":1742,"percent_change":1743,"volume":943,"transactions":9,"vwap":1741},"2025-09-30",26.44,26.49,26.489,0.079,0.3,{"date":1745,"open":1746,"high":1746,"low":1746,"close":1746,"change":1747,"percent_change":1748,"volume":1664,"transactions":9,"vwap":1746},"2025-09-29",26.41,0.175,0.67,{"date":1750,"open":1751,"high":1751,"low":1752,"close":1752,"change":112,"percent_change":545,"volume":1561,"transactions":9,"vwap":1752},"2025-09-26",26.279,26.235,{"date":1754,"open":1755,"high":1432,"low":1524,"close":1524,"change":1756,"percent_change":1579,"volume":1435,"transactions":9,"vwap":1524},"2025-09-25",26.259,0.001,{"date":1758,"open":1759,"high":1759,"low":1760,"close":1760,"change":1761,"percent_change":142,"volume":1664,"transactions":9,"vwap":1760},"2025-09-24",26.265,26.244,0.084,{"date":1763,"open":1764,"high":1764,"low":1765,"close":1766,"change":925,"percent_change":299,"volume":1767,"transactions":9,"vwap":1766},"2025-09-23",26.202,26.15,26.16,500,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1521,"percent_change":1774,"volume":723,"transactions":9,"vwap":1773},"2025-09-22",26.1,26.189,26.084999,26.14,0.27,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1778,"change":812,"percent_change":1342,"volume":1396,"transactions":9,"vwap":1778},"2025-09-19",26.059999,26.07,26.042,{"date":1781,"open":1497,"high":1497,"low":1497,"close":1497,"change":1782,"percent_change":961,"volume":1459,"transactions":9,"vwap":1497},"2025-09-18",0.009,{"date":1784,"open":1785,"high":1477,"low":1785,"close":1786,"change":1787,"percent_change":812,"volume":1561,"transactions":9,"vwap":1786},"2025-09-17",25.92,25.921,0.036,{"date":1789,"open":1790,"high":1488,"low":1791,"close":1792,"change":1793,"percent_change":496,"volume":1383,"transactions":9,"vwap":1792},"2025-09-16",25.84,25.83,25.885,-0.016,{"date":1795,"open":1796,"high":1796,"low":1796,"close":1796,"change":1059,"percent_change":653,"volume":1459,"transactions":9,"vwap":1796},"2025-09-15",25.901,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1801,"change":1590,"percent_change":405,"volume":1530,"transactions":9,"vwap":1801},"2025-09-12",25.85,25.86,25.79,{"date":1803,"open":1804,"high":1805,"low":1804,"close":1806,"change":272,"percent_change":817,"volume":1629,"transactions":9,"vwap":1806},"2025-09-11",25.77,25.88,25.825,{"date":1808,"open":1809,"high":1804,"low":1810,"close":1811,"change":925,"percent_change":299,"volume":1273,"transactions":9,"vwap":1811},"2025-09-10",25.752,25.69,25.725,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1816,"change":607,"percent_change":865,"volume":1435,"transactions":9,"vwap":1816},"2025-09-09",25.74,25.75,25.705,{"date":1818,"open":1815,"high":1799,"low":1819,"close":1819,"change":1521,"percent_change":1774,"volume":1279,"transactions":9,"vwap":1819},"2025-09-08",25.695,{"date":1821,"open":1822,"high":1823,"low":1822,"close":1823,"change":308,"percent_change":905,"volume":1561,"transactions":9,"vwap":1823},"2025-09-05",25.568,25.625,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1828,"change":947,"percent_change":1170,"volume":1208,"transactions":9,"vwap":1828},"2025-09-04",25.549,25.55,25.51,{"date":1830,"open":1831,"high":1832,"low":1831,"close":1832,"change":961,"percent_change":860,"volume":1664,"transactions":9,"vwap":1832},"2025-09-03",25.525,25.53,{"date":1834,"open":1832,"high":1835,"low":1836,"close":1836,"change":946,"percent_change":947,"volume":1767,"transactions":9,"vwap":1836},"2025-09-02",25.54,25.5,{"date":1838,"open":1832,"high":1835,"low":1839,"close":1839,"change":947,"percent_change":1170,"volume":1657,"transactions":9,"vwap":1839},"2025-08-29",25.505,{"date":1841,"open":1836,"high":1831,"low":1836,"close":1831,"change":925,"percent_change":299,"volume":1396,"transactions":9,"vwap":1831},"2025-08-28",{"date":1843,"open":1836,"high":1844,"low":1845,"close":1839,"change":255,"percent_change":1538,"volume":1304,"transactions":9,"vwap":1839},"2025-08-27",25.539,25.478,{"date":1847,"open":1848,"high":1848,"low":1848,"close":1848,"change":545,"percent_change":22,"volume":1459,"transactions":9,"vwap":1848},"2025-08-26",25.555,{"date":1850,"open":1851,"high":1851,"low":1851,"close":1851,"change":790,"percent_change":487,"volume":1459,"transactions":9,"vwap":1851},"2025-08-25",25.595,{"date":1853,"open":1835,"high":1835,"low":1835,"close":1835,"change":248,"percent_change":653,"volume":1459,"transactions":9,"vwap":1835},"2025-08-22",{"date":1855,"open":1856,"high":1836,"low":1857,"close":1857,"change":248,"percent_change":653,"volume":1858,"transactions":9,"vwap":1857},"2025-08-21",25.46,25.43,8000,{"date":1860,"open":1861,"high":1861,"low":1861,"close":1861,"change":264,"percent_change":791,"volume":1459,"transactions":9,"vwap":1861},"2025-08-20",25.32,{"date":1863,"open":1864,"high":1864,"low":1865,"close":1865,"change":910,"percent_change":801,"volume":1196,"transactions":9,"vwap":1865},"2025-08-19",25.3,25.27,{"date":1867,"open":1861,"high":1868,"low":1864,"close":1869,"change":961,"percent_change":860,"volume":1530,"transactions":9,"vwap":1869},"2025-08-18",25.33,25.315,{"date":1871,"open":1864,"high":1864,"low":1872,"close":1872,"change":607,"percent_change":865,"volume":1208,"transactions":9,"vwap":1872},"2025-08-15",25.285,{"date":1874,"open":1875,"high":1875,"low":1875,"close":1875,"change":1402,"percent_change":107,"volume":1459,"transactions":9,"vwap":1875},"2025-08-14",25.275,{"date":1877,"open":1878,"high":1878,"low":1879,"close":1880,"change":347,"percent_change":357,"volume":1201,"transactions":9,"vwap":1880},"2025-08-13",25.309,25.19,25.26,{"date":1882,"open":1883,"high":1883,"low":1884,"close":1885,"change":946,"percent_change":947,"volume":1304,"transactions":9,"vwap":1885},"2025-08-12",25.18,25.11,25.13,{"date":1887,"open":1888,"high":1889,"low":1888,"close":1889,"change":946,"percent_change":947,"volume":1664,"transactions":9,"vwap":1889},"2025-08-11",25.1,25.135,{"date":1891,"open":1884,"high":1892,"low":1884,"close":1893,"change":1894,"percent_change":556,"volume":792,"transactions":9,"vwap":1893},"2025-08-08",25.15,25.14,0.046,{"date":1896,"open":1897,"high":1897,"low":1897,"close":1897,"change":1898,"percent_change":925,"volume":1459,"transactions":9,"vwap":1897},"2025-08-07",25.094,0.004,{"date":1900,"open":1901,"high":1901,"low":1902,"close":1902,"change":860,"percent_change":1095,"volume":1561,"transactions":9,"vwap":1902},"2025-08-06",25.107,25.09,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1906,"change":985,"percent_change":147,"volume":1435,"transactions":9,"vwap":1906},"2025-08-05",24.946,24.97,24.921,{"date":1909,"open":1910,"high":1910,"low":1910,"close":1910,"change":1911,"percent_change":1743,"volume":1664,"transactions":9,"vwap":1910},"2025-08-04",24.875,0.074,{"date":1913,"open":1914,"high":1915,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1561,"transactions":9,"vwap":1915},"2025-08-01",24.753,24.801,-0.059,-0.24,{"date":1919,"open":1920,"high":1921,"low":1920,"close":1921,"change":1402,"percent_change":107,"volume":1201,"transactions":9,"vwap":1921},"2025-07-31",24.84,24.86,{"date":1923,"open":1924,"high":1924,"low":1925,"close":1925,"change":882,"percent_change":763,"volume":1561,"transactions":9,"vwap":1925},"2025-07-30",24.93,24.845,{"date":1927,"open":1910,"high":1910,"low":1910,"close":1910,"change":882,"percent_change":763,"volume":1459,"transactions":9,"vwap":1910},"2025-07-29",{"date":1929,"open":1930,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":281,"volume":1273,"transactions":9,"vwap":1932},"2025-07-28",24.96,24.88,24.905,-0.025,{"date":1935,"open":1936,"high":1924,"low":1936,"close":1924,"change":1937,"percent_change":1938,"volume":1664,"transactions":9,"vwap":1924},"2025-07-25",24.913,-0.087,-0.35,{"date":1940,"open":1941,"high":1941,"low":1941,"close":1941,"change":685,"percent_change":377,"volume":1459,"transactions":9,"vwap":1941},"2025-07-24",25.017,{"date":1943,"open":1944,"high":1944,"low":1944,"close":1944,"change":1945,"percent_change":1743,"volume":1664,"transactions":9,"vwap":1944},"2025-07-23",25.035,0.075,{"date":1947,"open":1948,"high":1930,"low":1948,"close":1930,"change":264,"percent_change":791,"volume":792,"transactions":9,"vwap":1930},"2025-07-22",24.91,{"date":1950,"open":1951,"high":1951,"low":1948,"close":1948,"change":299,"percent_change":142,"volume":1561,"transactions":9,"vwap":1948},"2025-07-21",24.932,{"date":1953,"open":1954,"high":1954,"low":1954,"close":1954,"change":264,"percent_change":791,"volume":1459,"transactions":9,"vwap":1954},"2025-07-18",24.83,{"date":1956,"open":1957,"high":1957,"low":1957,"close":1957,"change":1958,"percent_change":974,"volume":1459,"transactions":9,"vwap":1957},"2025-07-17",24.78,0.057,{"date":1960,"open":1961,"high":1962,"low":1961,"close":1962,"change":1963,"percent_change":607,"volume":1459,"transactions":9,"vwap":1962},"2025-07-16",24.72,24.723,0.003,{"date":1965,"open":1966,"high":1966,"low":1961,"close":1961,"change":112,"percent_change":545,"volume":1664,"transactions":9,"vwap":1961},"2025-07-15",24.77,{"date":1968,"open":1969,"high":1969,"low":1969,"close":1969,"change":925,"percent_change":299,"volume":1459,"transactions":9,"vwap":1969},"2025-07-14",24.73,{"date":1971,"open":1972,"high":1972,"low":1973,"close":1973,"change":1916,"percent_change":1917,"volume":1208,"transactions":9,"vwap":1973},"2025-07-11",24.74,24.71,{"date":1975,"open":1976,"high":1957,"low":1977,"close":1978,"change":1979,"percent_change":860,"volume":1292,"transactions":9,"vwap":1978},"2025-07-10",24.779,24.737,24.769,0.029,{"date":1981,"open":1982,"high":1972,"low":1982,"close":1972,"change":607,"percent_change":865,"volume":1459,"transactions":9,"vwap":1972},"2025-07-09",24.729,{"date":1984,"open":1985,"high":1969,"low":1986,"close":1969,"change":812,"percent_change":221,"volume":1435,"transactions":9,"vwap":1969},"2025-07-08",24.69,24.68,{"date":1988,"open":1989,"high":1989,"low":1990,"close":1990,"change":998,"percent_change":272,"volume":1459,"transactions":9,"vwap":1990},"2025-07-07",24.6,24.59,{"date":1992,"open":1989,"high":1989,"low":1993,"close":1993,"change":1994,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1993},"2025-07-03",24.565,-0.075,{"date":1996,"open":1997,"high":1997,"low":1997,"close":1997,"change":961,"percent_change":860,"volume":1459,"transactions":9,"vwap":1997},"2025-07-02",24.64,{"date":1999,"open":2000,"high":2000,"low":2001,"close":2001,"change":512,"percent_change":1019,"volume":1459,"transactions":9,"vwap":2001},"2025-07-01",24.62,24.61,{"date":2003,"open":2004,"high":2004,"low":2004,"close":2004,"change":790,"percent_change":487,"volume":1459,"transactions":9,"vwap":2004},"2025-06-30",24.7,{"date":2006,"open":2007,"high":2007,"low":2007,"close":2007,"change":512,"percent_change":1019,"volume":1459,"transactions":9,"vwap":2007},"2025-06-27",24.645,{"date":2009,"open":2010,"high":2011,"low":2010,"close":2011,"change":1945,"percent_change":1743,"volume":1767,"transactions":9,"vwap":2011},"2025-06-26",24.692,24.735,{"date":2013,"open":1990,"high":2014,"low":1990,"close":2014,"change":545,"percent_change":22,"volume":1664,"transactions":9,"vwap":2014},"2025-06-25",24.66,{"date":2016,"open":2017,"high":2004,"low":2017,"close":2004,"change":2018,"percent_change":2019,"volume":1292,"transactions":9,"vwap":2004},"2025-06-24",24.591,0.167,0.68,{"date":2021,"open":2022,"high":2023,"low":2022,"close":2024,"change":1297,"percent_change":2025,"volume":1196,"transactions":9,"vwap":2024},"2025-06-23",24.5,24.569,24.533,0.81,{"date":2027,"open":2028,"high":2028,"low":2029,"close":2029,"change":846,"percent_change":478,"volume":775,"transactions":9,"vwap":2029},"2025-06-20",24.379,24.335,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2034,"change":910,"percent_change":801,"volume":2035,"transactions":9,"vwap":2034},"2025-06-18",24.49,24.53,24.44,1200,{"date":2037,"open":2038,"high":2038,"low":2038,"close":2038,"change":2039,"percent_change":663,"volume":1459,"transactions":9,"vwap":2038},"2025-06-17",24.485,-0.095,{"date":2041,"open":2042,"high":2042,"low":2042,"close":2042,"change":859,"percent_change":812,"volume":1459,"transactions":9,"vwap":2042},"2025-06-16",24.58,{"date":2044,"open":1989,"high":1989,"low":2045,"close":2045,"change":405,"percent_change":2046,"volume":174,"transactions":9,"vwap":2045},"2025-06-13",24.545,-0.57,{"date":2048,"open":2004,"high":2004,"low":2049,"close":2049,"change":752,"percent_change":653,"volume":758,"transactions":9,"vwap":2049},"2025-06-12",24.685,{"date":2051,"open":2052,"high":2052,"low":2042,"close":2042,"change":746,"percent_change":441,"volume":1208,"transactions":9,"vwap":2042},"2025-06-11",24.63,{"date":2054,"open":2055,"high":2055,"low":2007,"close":2007,"change":1933,"percent_change":281,"volume":174,"transactions":9,"vwap":2007},"2025-06-10",24.67,{"date":2057,"open":2055,"high":2055,"low":2055,"close":2055,"change":1579,"percent_change":1579,"volume":1664,"transactions":9,"vwap":2055},"2025-06-09",{"date":2059,"open":2014,"high":1973,"low":2014,"close":2055,"change":255,"percent_change":1538,"volume":2035,"transactions":9,"vwap":2055},"2025-06-06",{"date":2061,"open":1961,"high":1961,"low":1961,"close":1961,"change":1590,"percent_change":405,"volume":1459,"transactions":9,"vwap":1961},"2025-06-05",{"date":2063,"open":2064,"high":2064,"low":2065,"close":2065,"change":1958,"percent_change":974,"volume":1435,"transactions":9,"vwap":2065},"2025-06-04",24.789,24.755,{"date":2067,"open":1982,"high":1969,"low":2010,"close":2068,"change":2069,"percent_change":1009,"volume":174,"transactions":9,"vwap":2068},"2025-06-03",24.698,-0.072,{"date":2071,"open":1961,"high":1966,"low":1961,"close":1966,"change":2072,"percent_change":289,"volume":1208,"transactions":9,"vwap":1966},"2025-06-02",0.052,{"date":2074,"open":1961,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":1521,"volume":1767,"transactions":9,"vwap":2077},"2025-05-30",24.75,24.704,24.718,0.018,{"date":2080,"open":1973,"high":1969,"low":2081,"close":2004,"change":746,"percent_change":441,"volume":728,"transactions":9,"vwap":2004},"2025-05-29",24.695,{"date":2083,"open":1969,"high":2084,"low":1969,"close":2085,"change":752,"percent_change":653,"volume":1485,"transactions":9,"vwap":2085},"2025-05-28",24.792,24.765,{"date":2087,"open":2088,"high":2014,"low":2052,"close":2014,"change":1590,"percent_change":405,"volume":1396,"transactions":9,"vwap":2014},"2025-05-27",24.641,{"date":2090,"open":2081,"high":2081,"low":2081,"close":2081,"change":2091,"percent_change":925,"volume":1459,"transactions":9,"vwap":2081},"2025-05-23",0.005,{"date":2093,"open":1985,"high":1985,"low":1985,"close":1985,"change":607,"percent_change":865,"volume":1664,"transactions":9,"vwap":1985},"2025-05-22",{"date":2095,"open":2004,"high":2004,"low":1986,"close":1986,"change":1278,"percent_change":556,"volume":1767,"transactions":9,"vwap":1986},"2025-05-21",{"date":2097,"open":2098,"high":2098,"low":2098,"close":2098,"change":985,"percent_change":817,"volume":1459,"transactions":9,"vwap":2098},"2025-05-20",24.635,{"date":2100,"open":2101,"high":2101,"low":2102,"close":2102,"change":790,"percent_change":487,"volume":1664,"transactions":9,"vwap":2102},"2025-05-19",24.57,24.54,{"date":2104,"open":2105,"high":2102,"low":2106,"close":2038,"change":1402,"percent_change":107,"volume":764,"transactions":9,"vwap":2038},"2025-05-16",24.529,24.47,{"date":2108,"open":2109,"high":2110,"low":2109,"close":2106,"change":2111,"percent_change":1095,"volume":1196,"transactions":9,"vwap":2106},"2025-05-15",24.35,24.48,0.116,{"date":2113,"open":2114,"high":2115,"low":2114,"close":2115,"change":2116,"percent_change":663,"volume":1767,"transactions":9,"vwap":2115},"2025-05-14",24.341,24.354,-0.096,{"date":2118,"open":2119,"high":2119,"low":2119,"close":2119,"change":961,"percent_change":860,"volume":1459,"transactions":9,"vwap":2119},"2025-05-13",24.45,{"date":2121,"open":2122,"high":2122,"low":2123,"close":2123,"change":1590,"percent_change":405,"volume":1435,"transactions":9,"vwap":2123},"2025-05-12",24.469,24.42,{"date":2125,"open":2126,"high":2126,"low":2126,"close":2126,"change":272,"percent_change":519,"volume":1459,"transactions":9,"vwap":2126},"2025-05-09",24.455,{"date":2128,"open":2129,"high":2130,"low":2129,"close":2130,"change":865,"percent_change":640,"volume":792,"transactions":9,"vwap":2130},"2025-05-08",24.33,24.355,{"date":2132,"open":2133,"high":2133,"low":2133,"close":2133,"change":299,"percent_change":1576,"volume":1459,"transactions":9,"vwap":2133},"2025-05-07",24.315,{"date":2135,"open":2136,"high":2136,"low":2137,"close":2138,"change":701,"percent_change":2139,"volume":1396,"transactions":9,"vwap":2138},"2025-05-06",24.25,24.225,24.235,-0.78,{"date":2141,"open":2142,"high":2142,"low":2142,"close":2142,"change":2143,"percent_change":915,"volume":1664,"transactions":9,"vwap":2142},"2025-05-05",24.425,-0.125,{"date":2145,"open":2146,"high":2146,"low":2147,"close":2147,"change":107,"percent_change":1507,"volume":174,"transactions":9,"vwap":2147},"2025-05-02",24.575,24.55,{"date":2149,"open":2147,"high":2147,"low":2032,"close":2032,"change":512,"percent_change":847,"volume":2150,"transactions":9,"vwap":2032},"2025-05-01",900,{"date":2152,"open":2101,"high":2042,"low":2101,"close":2042,"change":2153,"percent_change":240,"volume":1664,"transactions":9,"vwap":2042},"2025-04-30",-0.036,{"date":2155,"open":2147,"high":2156,"low":2147,"close":2156,"change":1756,"percent_change":1579,"volume":1435,"transactions":9,"vwap":2156},"2025-04-29",24.616,{"date":2158,"open":2159,"high":2159,"low":2159,"close":2159,"change":973,"percent_change":190,"volume":1561,"transactions":9,"vwap":2159},"2025-04-28",24.615,{"date":2161,"open":2032,"high":2147,"low":2110,"close":2147,"change":112,"percent_change":545,"volume":1435,"transactions":9,"vwap":2147},"2025-04-25",{"date":2163,"open":2110,"high":1990,"low":2110,"close":2164,"change":946,"percent_change":947,"volume":1629,"transactions":9,"vwap":2164},"2025-04-24",24.56,{"date":2166,"open":2167,"high":1993,"low":176,"close":1993,"change":859,"percent_change":812,"volume":1623,"transactions":9,"vwap":1993},"2025-04-23",24.535,{"date":180,"open":2075,"high":2075,"low":2106,"close":2033,"change":1637,"percent_change":2169,"volume":1526,"transactions":9,"vwap":2033},-0.89]