[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JDVL":3,"homepage-market-summary":29,"stock-historical-JDVL":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JDVL","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},"John Hancock Disciplined Value Select ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.4624,0.4611,"Irregular",{"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},31.53,31.77,31.43,31.335,0.195,0.62,142927,32.89,25.707,107585.652373088,81.1,292,{"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":28,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":179},1000,{"period_high":24,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},24.8409,94807,27683542.093272,26.55,"2025-08-06",[180,183,191,200,210,220,231,241,251,261,271,282,293,304,313,322,332,342,352,359,368,378,388,398,409,417,426,434,443,454,464,472,482,490,500,508,519,524,531,536,543,551,560,568,576,585,596,605,611,620,629,638,646,656,664,673,681,691,699,708,713,720,728,734,741,748,751,755,760,765,771,777,784,790,796,803,807,812,817,825,831,840,848,856,863,869,875,882,888,896,903,910,918,926,934,942,949,956,962,970,976,982,989,997,1004,1011,1018,1023,1029,1034,1043,1049,1056,1064,1070,1074,1080,1087,1092,1097,1103,1110,1116,1120,1128,1134,1141,1147,1155,1164,1170,1176,1185,1191,1197,1203,1210,1214,1218,1226,1233,1240,1247,1251,1256,1260,1268,1276,1284,1291,1297,1303,1308,1313,1319,1323,1328,1332,1337,1341,1344,1350,1355,1361,1367,1372,1378,1382,1388,1394,1400,1406,1409,1413,1418,1422,1428,1435,1441,1447,1451,1455,1460,1466,1470,1476,1481,1488,1491,1498,1502,1505,1512,1520,1525,1528,1532,1535,1540,1545,1549,1553,1558,1564,1569,1574,1578,1582,1587,1594,1599,1607,1612,1616,1620,1624,1629,1633,1637,1641,1647,1651,1655,1657,1661,1666,1669,1674,1677,1682,1687,1691,1694,1697,1701,1704,1708,1711,1716,1720,1723,1727,1730,1735,1739,1744,1748,1752,1756,1761,1766,1769,1773,1776,1779,1783,1786,1791,1795,1800,1803,1807,1813,1818,1823,1828,1832,1837,1843,1848,1854,1859,1862,1866,1871,1876,1880,1883,1887,1889,1895,1900,1904,1908,1912,1919,1925,1929,1935,1938,1945,1949],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},328,31.5153,{"date":184,"open":19,"high":19,"low":185,"close":20,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",31.0268,0.085,0.27,35304.126588,259,31.3028,{"date":192,"open":193,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",31.57,31.25,-0.155,-0.49,77121.2003,139,31.4083,{"date":201,"open":202,"high":19,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",31.41,31.28,31.405,0.045,0.14,54950.2003,130,31.35,{"date":211,"open":212,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",31.65,31.24,31.36,-0.3,-0.95,261378.532345,469,31.4377,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",31.62,31.68,31.45,31.66,0.17,0.54,71590.042123,183,31.5256,{"date":232,"open":233,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",31.61,31.33,31.49,-0.06,-0.19,62656.2003,156,31.4672,{"date":242,"open":243,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",31.78,31.525,31.55,-0.34,-1.07,102358.7584,398,31.6253,{"date":252,"open":253,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",31.98,31.79,31.89,-0.12,-0.37,28038.8891,226,31.8886,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":146,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",31.8,32.06,31.7592,32.01,1.2,17316.6791,86,31.9074,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",31.52,31.6336,31.5123,31.63,-0.04,-0.13,7959.6791,89,31.5708,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",31.6499,31.705,31.58,31.67,0.33,1.05,107786.6791,354,31.7046,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",31.44,31.665,31.2,31.34,-0.28,-0.89,45502.6791,189,31.4153,{"date":305,"open":306,"high":222,"low":307,"close":222,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",31.6054,31.4912,-0.1,-0.32,133920.6791,106,31.5406,{"date":314,"open":315,"high":315,"low":276,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",31.91,31.72,-0.25,-0.78,52371.4061,303,31.7215,{"date":323,"open":324,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",32.2,31.885,31.97,0.24,0.76,43668.6791,200,33.7237,{"date":333,"open":18,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",31.825,31.7038,31.73,-0.27,-0.84,30148.3297,118,31.7718,{"date":343,"open":344,"high":345,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",32.09,32.15,32,-0.15,-0.47,55398.0044,182,32.061,{"date":353,"open":354,"high":354,"low":345,"close":345,"change":246,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",32.4,-1.05,24250.695759,150,32.2918,{"date":360,"open":361,"high":362,"low":361,"close":363,"change":364,"percent_change":236,"volume":365,"transactions":366,"vwap":367},"2026-09-04",32.36,32.51,32.49,-0.02,45056.5494,286,32.4648,{"date":369,"open":370,"high":371,"low":372,"close":362,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",32.38,32.5504,32.29,0.2799,0.87,80350.0044,74,32.4735,{"date":379,"open":380,"high":381,"low":380,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",32.17,32.335,32.2301,0.2924,0.92,23836.383861,204,32.252,{"date":389,"open":390,"high":391,"low":315,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-01",32.13,32.14,31.9377,-0.3423,-1.06,1310493.0044,98,31.9988,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",32.25,32.31,32.2363,32.28,-0.23,-0.71,12095.4374,113,32.27,{"date":410,"open":411,"high":412,"low":413,"close":362,"change":364,"percent_change":236,"volume":414,"transactions":415,"vwap":416},"2026-08-28",32.555,32.66,32.44,36891.0044,279,32.5046,{"date":418,"open":419,"high":419,"low":420,"close":421,"change":422,"percent_change":299,"volume":423,"transactions":424,"vwap":425},"2026-08-27",32.71,32.47,32.53,-0.09,61108.2234,220,32.5223,{"date":427,"open":24,"high":24,"low":428,"close":429,"change":430,"percent_change":308,"volume":431,"transactions":432,"vwap":433},"2026-08-26",32.6,32.62,-0.0342,47953.0044,268,32.6543,{"date":435,"open":436,"high":436,"low":437,"close":438,"change":439,"percent_change":151,"volume":440,"transactions":441,"vwap":442},"2026-08-25",32.83,32.48,32.6542,0.1149,107776.0044,245,32.603,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-24",32.52,32.54,32.018,32.5393,0.0682,0.21,27109.7979,163,32.4028,{"date":455,"open":456,"high":363,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-21",32.46,32.4399,32.4711,0.2211,0.69,12133.5419,93,32.4637,{"date":465,"open":466,"high":467,"low":400,"close":400,"change":237,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-20",32.26,32.45,-0.59,86463.3944,216,32.3263,{"date":473,"open":474,"high":475,"low":476,"close":413,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-19",32.56,32.58,32.39,0.23,0.71,20713.3007,158,32.513,{"date":483,"open":484,"high":372,"low":484,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-18",32.21,-0.2085,-0.64,12794.3007,147,32.2599,{"date":491,"open":492,"high":493,"low":494,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-17",32.575,32.59,32.4185,-0.1277,-0.39,8443.933515,112,32.5138,{"date":501,"open":492,"high":429,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":407,"vwap":507},"2026-08-14",32.525,32.5462,-0.0507,-0.16,23655.3007,32.5787,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-13",32.65,32.7,32.57,32.5969,0.0369,0.11,7726.3007,90,32.6162,{"date":520,"open":510,"high":521,"low":445,"close":474,"change":422,"percent_change":299,"volume":522,"transactions":189,"vwap":523},"2026-08-12",32.7132,117534.3007,32.5909,{"date":525,"open":526,"high":526,"low":363,"close":510,"change":527,"percent_change":450,"volume":528,"transactions":529,"vwap":530},"2026-08-11",32.77,0.07,111064.3007,231,32.6168,{"date":532,"open":421,"high":429,"low":467,"close":475,"change":106,"percent_change":533,"volume":534,"transactions":189,"vwap":535},"2026-08-10",0.18,42359.3007,32.5434,{"date":537,"open":324,"high":445,"low":324,"close":445,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-07",0.34,1.06,460821.3007,99,32.4887,{"date":544,"open":476,"high":476,"low":390,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-06",32.18,0.0011,0,28873.3007,196,32.2201,{"date":552,"open":553,"high":554,"low":264,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":407,"vwap":559},"2026-08-05",32.33,32.37,32.1789,0.0989,0.31,170459,32.0732,{"date":561,"open":562,"high":563,"low":562,"close":564,"change":288,"percent_change":565,"volume":566,"transactions":529,"vwap":567},"2026-08-04",31.795,32.1299,32.08,1.04,55877,31.978,{"date":569,"open":316,"high":18,"low":570,"close":571,"change":151,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-03",31.539,31.75,1.11,130978.892756,159,31.6761,{"date":577,"open":297,"high":578,"low":297,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-31",31.47,31.4,0.3396,1.09,8056,103,31.4082,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-30",30.939,31.08,30.79,31.0604,0.1804,0.58,16554,116,30.951,{"date":597,"open":286,"high":286,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-29",30.82,30.88,-0.53,-1.69,120741,142,31.0892,{"date":606,"open":607,"high":295,"low":607,"close":202,"change":608,"percent_change":477,"volume":609,"transactions":480,"vwap":610},"2026-07-28",31.23,0.0729,18496.681425,31.3858,{"date":612,"open":214,"high":214,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-27",31.22,31.3371,0.1271,0.41,9904.027,192,31.3002,{"date":621,"open":286,"high":286,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-24",31.16,31.21,-0.18,-0.57,92841.042,336,31.3134,{"date":630,"open":631,"high":631,"low":203,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-23",31.526,31.39,-0.1924,-0.61,67032,540,31.3563,{"date":639,"open":336,"high":336,"low":286,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-22",31.5824,0.1324,0.42,6385,71,31.605,{"date":647,"open":648,"high":649,"low":650,"close":224,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-21",31.399,31.54,31.2802,0.29,0.93,241499,228,31.4545,{"date":657,"open":658,"high":659,"low":660,"close":622,"change":624,"percent_change":625,"volume":661,"transactions":662,"vwap":663},"2026-07-20",31.475,31.48,31.1,669063,558,31.238,{"date":665,"open":666,"high":666,"low":667,"close":298,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-17",31.5,31.32,-0.2307,-0.73,8899,73,31.3782,{"date":674,"open":675,"high":336,"low":659,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":498,"vwap":680},"2026-07-16",31.69,31.5707,-0.132,-0.42,13834,31.5931,{"date":682,"open":683,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-15",31.85,31.6599,31.7027,0.0427,0.13,210626,101,31.8063,{"date":692,"open":693,"high":693,"low":286,"close":225,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-14",31.88,0.19,0.6,49424,121,31.6561,{"date":700,"open":632,"high":701,"low":702,"close":578,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-13",31.6,30.97,-0.21,-0.66,45343,296,31.493,{"date":709,"open":225,"high":336,"low":222,"close":223,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":223},"2026-07-10",0.071,0.22,34600,{"date":714,"open":245,"high":715,"low":17,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-09",31.71,31.609,0.307,0.98,118200,{"date":721,"open":722,"high":723,"low":660,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-08",31.31,31.37,31.302,-0.278,-0.88,16900,{"date":729,"open":233,"high":233,"low":730,"close":286,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":286},"2026-07-07",31.38,-0.122,-0.38,19600,{"date":735,"open":736,"high":736,"low":287,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-06",31.84,31.702,0.152,0.48,9700,{"date":742,"open":743,"high":336,"low":744,"close":245,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":245},"2026-07-02",31.7,31.27,0.03,0.1,29200,{"date":749,"open":276,"high":715,"low":273,"close":273,"change":256,"percent_change":732,"volume":750,"transactions":9,"vwap":273},"2026-07-01",27200,{"date":752,"open":715,"high":715,"low":645,"close":753,"change":277,"percent_change":278,"volume":754,"transactions":9,"vwap":753},"2026-06-30",31.64,5100,{"date":756,"open":658,"high":743,"low":658,"close":223,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":223},"2026-06-29",0.3,0.96,2700,{"date":761,"open":297,"high":753,"low":297,"close":730,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":730},"2026-06-26",-0.256,-0.81,134900,{"date":766,"open":675,"high":255,"low":286,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-25",31.636,0.434,1.39,14400,{"date":772,"open":730,"high":730,"low":773,"close":774,"change":775,"percent_change":776,"volume":727,"transactions":9,"vwap":774},"2026-06-24",31.049999,31.202,0.082,0.26,{"date":778,"open":622,"high":214,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-23",31.01,31.12,-0.603,-1.9,188000,{"date":785,"open":753,"high":786,"low":753,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-22",31.723,0.243,0.77,1600,{"date":791,"open":792,"high":792,"low":659,"close":659,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":659},"2026-06-18",31.76,0.157,0.5,84400,{"date":797,"open":792,"high":798,"low":667,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-17",31.86,31.323,-0.217,-0.69,106400,{"date":804,"open":276,"high":683,"low":273,"close":649,"change":805,"percent_change":317,"volume":806,"transactions":9,"vwap":649},"2026-06-16",-0.08,450700,{"date":808,"open":649,"high":316,"low":809,"close":222,"change":695,"percent_change":810,"volume":811,"transactions":9,"vwap":222},"2026-06-15",31.51,1.93,175600,{"date":813,"open":814,"high":588,"low":814,"close":815,"change":711,"percent_change":478,"volume":816,"transactions":9,"vwap":815},"2026-06-12",30.63,31.02,108200,{"date":818,"open":819,"high":820,"low":821,"close":820,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":820},"2026-06-11",30.32,30.8,30.28,0.81,2.7,3600,{"date":826,"open":827,"high":827,"low":828,"close":828,"change":625,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-06-10",30.62,29.99,-1.87,22200,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-09",30.76,30.92,29.805,30.56,0.006,0.02,40600,{"date":841,"open":842,"high":820,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-08",30.67,30.55,30.554,0.254,0.84,12200,{"date":849,"open":850,"high":851,"low":852,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-05",30.86,31.040001,30.3,-1.038,-3.31,166600,{"date":857,"open":858,"high":19,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-04",30.83,31.338,0.115,0.37,318800,{"date":864,"open":865,"high":194,"low":865,"close":866,"change":867,"percent_change":237,"volume":868,"transactions":9,"vwap":866},"2026-06-03",31.11,31.223,-0.059,160700,{"date":870,"open":589,"high":871,"low":589,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-02",31.282,0.529,1.72,134100,{"date":876,"open":877,"high":878,"low":879,"close":878,"change":880,"percent_change":776,"volume":881,"transactions":9,"vwap":878},"2026-06-01",30.51,30.753,30.16,0.079,50900,{"date":883,"open":833,"high":833,"low":814,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-05-29",30.674,0.163,0.53,4700,{"date":889,"open":890,"high":891,"low":892,"close":891,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":891},"2026-05-28",30.23,30.511,30.22,0.168,0.55,75200,{"date":897,"open":898,"high":898,"low":899,"close":900,"change":901,"percent_change":187,"volume":902,"transactions":9,"vwap":900},"2026-05-27",30.41,30.24,30.343,0.083,53700,{"date":904,"open":905,"high":852,"low":879,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-05-26",30.18,30.26,0.43,1.44,6100,{"date":911,"open":912,"high":913,"low":914,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-05-22",29.86,29.92,29.83,0.206,0.7,1200,{"date":919,"open":920,"high":921,"low":920,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-05-21",29.4,29.66,29.624,0.048,0.16,19800,{"date":927,"open":928,"high":929,"low":930,"close":929,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":929},"2026-05-20",29.26,29.576,29.18,0.564,1.94,900,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":505,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-05-19",28.98,29.16,28.94,29.011999,-0.55,600,{"date":943,"open":944,"high":944,"low":945,"close":946,"change":947,"percent_change":215,"volume":948,"transactions":9,"vwap":946},"2026-05-18",29.29,29.059999,29.172,-0.089,2100,{"date":950,"open":951,"high":951,"low":952,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-15",29.53,29.261,-0.369,-1.25,7800,{"date":957,"open":958,"high":959,"low":958,"close":960,"change":277,"percent_change":278,"volume":961,"transactions":9,"vwap":960},"2026-05-14",29.6,29.78,29.63,39000,{"date":963,"open":921,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-13",29.68,29.51,29.67,0.028,0.09,4400,{"date":971,"open":920,"high":972,"low":973,"close":972,"change":974,"percent_change":278,"volume":975,"transactions":9,"vwap":972},"2026-05-12",29.642,29.35,-0.038,4300,{"date":977,"open":966,"high":978,"low":966,"close":964,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":964},"2026-05-11",29.73,0.187,0.63,3700,{"date":983,"open":984,"high":985,"low":986,"close":986,"change":987,"percent_change":980,"volume":988,"transactions":9,"vwap":986},"2026-05-08",29.54,29.58,29.493,0.184,10200,{"date":990,"open":991,"high":992,"low":993,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-07",29.759,29.76,29.309,-0.481,-1.61,1900,{"date":998,"open":999,"high":1000,"low":1001,"close":1000,"change":1002,"percent_change":581,"volume":1003,"transactions":9,"vwap":1000},"2026-05-06",29.77,29.79,29.72,0.322,8200,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1008,"change":1009,"percent_change":1010,"volume":941,"transactions":9,"vwap":1008},"2026-05-05",29.47,29.525,29.468,0.337,1.16,{"date":1012,"open":1013,"high":1013,"low":1014,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-04",29.34,29.131,-0.181,-0.62,5200,{"date":1019,"open":1020,"high":1020,"low":1020,"close":1020,"change":1021,"percent_change":337,"volume":1022,"transactions":9,"vwap":1020},"2026-05-01",29.312,-0.078,400,{"date":1024,"open":1025,"high":1026,"low":1025,"close":1026,"change":477,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-04-30",29.19,29.39,0.79,2200,{"date":1030,"open":1031,"high":1031,"low":1032,"close":937,"change":327,"percent_change":1033,"volume":789,"transactions":9,"vwap":937},"2026-04-29",29.17,29.155,0.83,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-04-28",28.96,28.97,28.83,28.92,-0.292,-1,13200,{"date":1044,"open":1045,"high":1045,"low":1031,"close":1046,"change":1047,"percent_change":450,"volume":1048,"transactions":9,"vwap":1046},"2026-04-27",29.23,29.212,0.062,1300,{"date":1050,"open":1051,"high":1025,"low":1052,"close":1053,"change":1054,"percent_change":805,"volume":1055,"transactions":9,"vwap":1053},"2026-04-24",29.12,29.07,29.15,-0.023,36900,{"date":1057,"open":1058,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-04-23",29.31,29,29.173,-0.106,-0.36,2900,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1067,"change":924,"percent_change":894,"volume":1069,"transactions":9,"vwap":1067},"2026-04-22",29.21,29.279,29.2,2300,{"date":1071,"open":1025,"high":1025,"low":1072,"close":1072,"change":1073,"percent_change":801,"volume":759,"transactions":9,"vwap":1072},"2026-04-21",29.119,-0.202,{"date":1075,"open":1076,"high":1076,"low":1076,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-04-20",29.321,0.024,0.08,500,{"date":1081,"open":1082,"high":1083,"low":1082,"close":1084,"change":1085,"percent_change":581,"volume":1086,"transactions":9,"vwap":1084},"2026-04-17",29.040001,29.33,29.297,0.317,48300,{"date":1088,"open":1089,"high":1090,"low":936,"close":936,"change":1091,"percent_change":527,"volume":1017,"transactions":9,"vwap":936},"2026-04-16",29.030001,29.08,0.021,{"date":1093,"open":945,"high":1052,"low":1039,"close":1094,"change":1095,"percent_change":347,"volume":1096,"transactions":9,"vwap":1094},"2026-04-15",28.959,-0.044,4100,{"date":1098,"open":1099,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":788,"volume":887,"transactions":9,"vwap":1101},"2026-04-14",29.11,28.88,29.0030003,0.221,{"date":1104,"open":1105,"high":1106,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-13",28.44,28.782,0.312,1.1,700,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1114,"change":1021,"percent_change":337,"volume":1115,"transactions":9,"vwap":1114},"2026-04-10",28.57,28.45,28.47,108300,{"date":1117,"open":1118,"high":1118,"low":1119,"close":1119,"change":450,"percent_change":158,"volume":1022,"transactions":9,"vwap":1119},"2026-04-09",28.6,28.548,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-08",28.32,28.36,28.338,0.843,3.07,1800,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1131,"change":1133,"percent_change":317,"volume":1003,"transactions":9,"vwap":1131},"2026-04-07",27.39,27.495,27.32,-0.068,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1137,"change":1139,"percent_change":1140,"volume":969,"transactions":9,"vwap":1137},"2026-04-06",27.55,27.563,27.45,0.155,0.57,{"date":1142,"open":1143,"high":1144,"low":1143,"close":1144,"change":1145,"percent_change":805,"volume":1146,"transactions":9,"vwap":1144},"2026-04-02",26.94,27.408,-0.022,171200,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":374,"volume":1154,"transactions":9,"vwap":1152},"2026-04-01",27.4,27.53,27.29,27.43,0.237,89400,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-03-31",26.87,27.2,26.68,27.193,0.745,2.82,7900,{"date":1165,"open":1166,"high":1166,"low":1167,"close":1167,"change":1168,"percent_change":1169,"volume":1022,"transactions":9,"vwap":1167},"2026-03-30",26.7,26.448,-0.134,-0.5,{"date":1171,"open":1172,"high":1172,"low":1173,"close":1173,"change":1174,"percent_change":1175,"volume":1069,"transactions":9,"vwap":1173},"2026-03-27",26.78,26.582,-0.379,-1.41,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-03-26",27.225,27.34,26.96,26.961,-0.409,-1.49,20300,{"date":1186,"open":1187,"high":1187,"low":1188,"close":1189,"change":746,"percent_change":861,"volume":1190,"transactions":9,"vwap":1189},"2026-03-25",27.48,27.36,27.37,79000,{"date":1192,"open":1193,"high":1149,"low":1193,"close":1194,"change":1195,"percent_change":886,"volume":1196,"transactions":9,"vwap":1194},"2026-03-24",26.985,27.27,0.144,10100,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1200,"change":1201,"percent_change":384,"volume":1202,"transactions":9,"vwap":1200},"2026-03-23",27.5,27.126,0.247,2600,{"date":1204,"open":1205,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1202,"transactions":9,"vwap":1207},"2026-03-20",27.25,26.84,26.879,-0.312,-1.15,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1213,"change":1133,"percent_change":317,"volume":330,"transactions":9,"vwap":1213},"2026-03-19",27.08,27.191,{"date":1215,"open":1189,"high":1189,"low":1216,"close":1216,"change":246,"percent_change":1217,"volume":1109,"transactions":9,"vwap":1216},"2026-03-18",27.259,-1.23,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1196,"transactions":9,"vwap":1223},"2026-03-17",27.62,27.68,27.585,27.599,0.205,0.75,{"date":1227,"open":1228,"high":1228,"low":1229,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-03-16",27.54,27.394,0.178,0.65,2800,{"date":1234,"open":1130,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":770,"transactions":9,"vwap":1237},"2026-03-13",27.44,27.18,27.216,0.033,0.12,{"date":1241,"open":1242,"high":1242,"low":1243,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-03-12",27.312,27.183,-0.454,-1.64,2500,{"date":1248,"open":1220,"high":1249,"low":1220,"close":1249,"change":1250,"percent_change":347,"volume":933,"transactions":9,"vwap":1249},"2026-03-11",27.637,-0.041,{"date":1252,"open":1253,"high":1253,"low":1254,"close":1254,"change":1255,"percent_change":215,"volume":330,"transactions":9,"vwap":1254},"2026-03-10",27.93,27.678,-0.082,{"date":1257,"open":1258,"high":1259,"low":1258,"close":1259,"change":694,"percent_change":460,"volume":1048,"transactions":9,"vwap":1259},"2026-03-09",27.19,27.76,{"date":1261,"open":1199,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-06",27.67,27.41,27.57,-0.498,-1.77,13500,{"date":1269,"open":1270,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-03-05",28.07,27.9,28.068001,-0.514,-1.8,203800,{"date":1277,"open":1278,"high":1279,"low":1278,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-04",28.46,28.59,28.582,0.257,0.91,1400,{"date":1285,"open":1286,"high":1286,"low":1287,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-03",28.42,28.325,-0.532,-1.84,1700,{"date":1292,"open":1293,"high":1294,"low":1293,"close":1294,"change":1295,"percent_change":226,"volume":1296,"transactions":9,"vwap":1294},"2026-03-02",28.85,28.857,0.049,800,{"date":1298,"open":1299,"high":1300,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":917,"transactions":9,"vwap":1300},"2026-02-27",28.74,28.808,-0.214,-0.74,{"date":1304,"open":1305,"high":1305,"low":1305,"close":1305,"change":1306,"percent_change":121,"volume":1307,"transactions":9,"vwap":1305},"2026-02-26",29.021999,0.072,100,{"date":1309,"open":1036,"high":1310,"low":1311,"close":1311,"change":1312,"percent_change":695,"volume":1283,"transactions":9,"vwap":1311},"2026-02-25",28.99,28.95,0.172,{"date":1314,"open":1315,"high":1316,"low":1315,"close":1317,"change":1318,"percent_change":136,"volume":996,"transactions":9,"vwap":1317},"2026-02-24",28.72,28.8,28.778,0.188,{"date":1320,"open":1082,"high":1082,"low":1279,"close":1279,"change":1321,"percent_change":1322,"volume":1079,"transactions":9,"vwap":1279},"2026-02-23",-0.473,-1.63,{"date":1324,"open":1325,"high":1326,"low":1325,"close":1326,"change":1327,"percent_change":141,"volume":330,"transactions":9,"vwap":1326},"2026-02-20",28.67,29.063,0.093,{"date":1329,"open":1330,"high":1037,"low":1330,"close":1037,"change":308,"percent_change":246,"volume":1331,"transactions":9,"vwap":1037},"2026-02-19",28.68,300,{"date":1333,"open":1334,"high":1052,"low":1334,"close":1052,"change":1335,"percent_change":1336,"volume":1331,"transactions":9,"vwap":1052},"2026-02-18",28.7,0.28,0.97,{"date":1338,"open":1279,"high":1339,"low":1279,"close":1339,"change":278,"percent_change":1340,"volume":1331,"transactions":9,"vwap":1339},"2026-02-17",28.79,-0.45,{"date":1342,"open":1343,"high":1039,"low":1343,"close":1039,"change":757,"percent_change":289,"volume":1331,"transactions":9,"vwap":1039},"2026-02-13",28.76,{"date":1345,"open":930,"high":930,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1079,"transactions":9,"vwap":1347},"2026-02-12",28.58,28.62,-0.497,-1.71,{"date":1351,"open":1052,"high":1352,"low":1082,"close":1352,"change":1353,"percent_change":22,"volume":1354,"transactions":9,"vwap":1352},"2026-02-11",29.117,0.179,17133300,{"date":1356,"open":1357,"high":1357,"low":1358,"close":1358,"change":1359,"percent_change":1360,"volume":1307,"transactions":9,"vwap":1358},"2026-02-10",29.14,28.938,-0.127,-0.44,{"date":1362,"open":1363,"high":1363,"low":1364,"close":1364,"change":1365,"percent_change":1366,"volume":1307,"transactions":9,"vwap":1364},"2026-02-09",29.1,29.065001,0.112,0.39,{"date":1368,"open":1369,"high":1369,"low":1369,"close":1369,"change":1370,"percent_change":1371,"volume":1307,"transactions":9,"vwap":1369},"2026-02-06",28.953,0.606,2.14,{"date":1373,"open":1286,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":394,"volume":1290,"transactions":9,"vwap":1376},"2026-02-05",28.51,28.33,28.347,-0.303,{"date":1379,"open":1343,"high":1343,"low":1113,"close":1380,"change":1381,"percent_change":1302,"volume":948,"transactions":9,"vwap":1380},"2026-02-04",28.65,-0.213,{"date":1383,"open":1384,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":111,"volume":1331,"transactions":9,"vwap":1386},"2026-02-03",29.049999,28.71,28.863,-0.004,{"date":1389,"open":1390,"high":1390,"low":1391,"close":1392,"change":477,"percent_change":1393,"volume":996,"transactions":9,"vwap":1392},"2026-02-02",28.89,28.855,28.867,0.8,{"date":1395,"open":1396,"high":1396,"low":1397,"close":1397,"change":1398,"percent_change":1399,"volume":1331,"transactions":9,"vwap":1397},"2026-01-30",28.78,28.637,-0.336,-1.16,{"date":1401,"open":938,"high":1402,"low":1403,"close":1402,"change":21,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-01-29",28.973,28.86,0.68,29000,{"date":1407,"open":1396,"high":1396,"low":1317,"close":1317,"change":1408,"percent_change":515,"volume":1307,"transactions":9,"vwap":1317},"2026-01-28",0.032,{"date":1410,"open":1411,"high":1411,"low":1411,"close":1411,"change":1412,"percent_change":565,"volume":1307,"transactions":9,"vwap":1411},"2026-01-27",28.746,0.297,{"date":1414,"open":1415,"high":1415,"low":1416,"close":1416,"change":1417,"percent_change":861,"volume":1307,"transactions":9,"vwap":1416},"2026-01-26",28.5,28.449,0.106,{"date":1419,"open":1123,"high":1123,"low":1420,"close":1420,"change":1421,"percent_change":309,"volume":1307,"transactions":9,"vwap":1420},"2026-01-23",28.343,-0.091,{"date":1423,"open":1374,"high":1424,"low":1425,"close":1425,"change":1426,"percent_change":1427,"volume":1331,"transactions":9,"vwap":1425},"2026-01-22",28.56,28.434,0.143,0.51,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1432,"change":1433,"percent_change":1434,"volume":1022,"transactions":9,"vwap":1432},"2026-01-21",28.38,28.4,28.291,0.341,1.22,{"date":1436,"open":1437,"high":1437,"low":1438,"close":1438,"change":1439,"percent_change":1440,"volume":1307,"transactions":9,"vwap":1438},"2026-01-20",28.2,27.95,-0.479,-1.68,{"date":1442,"open":1430,"high":1278,"low":1430,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-01-16",28.429,0.133,0.47,12300,{"date":1448,"open":1430,"high":1430,"low":1449,"close":1449,"change":1450,"percent_change":158,"volume":1079,"transactions":9,"vwap":1449},"2026-01-15",28.296,0.208,{"date":1452,"open":1453,"high":1454,"low":1453,"close":1454,"change":547,"percent_change":547,"volume":1331,"transactions":9,"vwap":1454},"2026-01-14",28.01,28.087999,{"date":1456,"open":1457,"high":1457,"low":1458,"close":1454,"change":1133,"percent_change":1459,"volume":330,"transactions":9,"vwap":1454},"2026-01-13",28.14,28.059999,-0.24,{"date":1461,"open":1462,"high":1463,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":996,"transactions":9,"vwap":1463},"2026-01-12",28.09,28.156,0.012,0.04,{"date":1467,"open":1468,"high":1468,"low":1468,"close":1468,"change":1469,"percent_change":289,"volume":547,"transactions":9,"vwap":1468},"2026-01-09",28.144,0.292,{"date":1471,"open":1472,"high":1473,"low":1472,"close":1473,"change":1474,"percent_change":557,"volume":1475,"transactions":9,"vwap":1473},"2026-01-08",27.85,27.852,0.087,31400,{"date":1477,"open":1478,"high":1478,"low":1478,"close":1478,"change":1479,"percent_change":1480,"volume":1307,"transactions":9,"vwap":1478},"2026-01-07",27.765,-0.307,-1.09,{"date":1482,"open":1483,"high":1484,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-01-06",27.88,28.072001,0.522,1.89,1100,{"date":1489,"open":1264,"high":1264,"low":1136,"close":1136,"change":557,"percent_change":1490,"volume":330,"transactions":9,"vwap":1136},"2026-01-05",1.14,{"date":1492,"open":1493,"high":1494,"low":1493,"close":1495,"change":1496,"percent_change":1497,"volume":1487,"transactions":9,"vwap":1495},"2026-01-02",27.12,27.26,27.24,0.279,1.03,{"date":1499,"open":1500,"high":1500,"low":1181,"close":1181,"change":1501,"percent_change":338,"volume":1079,"transactions":9,"vwap":1181},"2025-12-31",27.14,-0.229,{"date":1503,"open":1205,"high":1205,"low":1258,"close":1258,"change":1504,"percent_change":236,"volume":1069,"transactions":9,"vwap":1258},"2025-12-30",-0.016,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1509,"change":1510,"percent_change":1511,"volume":948,"transactions":9,"vwap":1509},"2025-12-29",27.22,27.23,27.206,-0.615,-2.21,{"date":1513,"open":1514,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2025-12-26",28.08,27.79,27.821,-0.013,-0.05,20500,{"date":1521,"open":1522,"high":1522,"low":1522,"close":1522,"change":1523,"percent_change":1524,"volume":1307,"transactions":9,"vwap":1522},"2025-12-24",27.834,0.125,0.45,{"date":1526,"open":1527,"high":1527,"low":1527,"close":1527,"change":775,"percent_change":757,"volume":1307,"transactions":9,"vwap":1527},"2025-12-23",27.709,{"date":1529,"open":1530,"high":1530,"low":1530,"close":1530,"change":1531,"percent_change":1497,"volume":547,"transactions":9,"vwap":1530},"2025-12-22",27.627,0.281,{"date":1533,"open":1534,"high":1534,"low":1534,"close":1534,"change":1450,"percent_change":788,"volume":1307,"transactions":9,"vwap":1534},"2025-12-19",27.346,{"date":1536,"open":1179,"high":1179,"low":1537,"close":1537,"change":1538,"percent_change":1539,"volume":1307,"transactions":9,"vwap":1537},"2025-12-18",27.138,0.123,0.46,{"date":1541,"open":1495,"high":1495,"low":1542,"close":1542,"change":1543,"percent_change":1544,"volume":1307,"transactions":9,"vwap":1542},"2025-12-17",27.014999,-0.184,-0.68,{"date":1546,"open":1495,"high":1495,"low":1547,"close":1547,"change":1543,"percent_change":1548,"volume":1307,"transactions":9,"vwap":1547},"2025-12-16",27.199,-0.67,{"date":1550,"open":1138,"high":1138,"low":1551,"close":1551,"change":1552,"percent_change":687,"volume":1331,"transactions":9,"vwap":1551},"2025-12-15",27.383,0.036,{"date":1554,"open":1555,"high":1555,"low":1556,"close":1556,"change":317,"percent_change":1557,"volume":941,"transactions":9,"vwap":1556},"2025-12-12",27.52,27.347,-0.91,{"date":1559,"open":1560,"high":1560,"low":1561,"close":1561,"change":1562,"percent_change":1563,"volume":941,"transactions":9,"vwap":1561},"2025-12-11",27.618,27.597,0.176,0.64,{"date":1565,"open":1132,"high":1566,"low":1132,"close":1566,"change":151,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2025-12-10",27.421,1.29,5800,{"date":1570,"open":1132,"high":1132,"low":1571,"close":1571,"change":1572,"percent_change":1573,"volume":1079,"transactions":9,"vwap":1571},"2025-12-09",27.070999,-0.095,-0.35,{"date":1575,"open":1495,"high":1495,"low":1576,"close":1576,"change":1577,"percent_change":206,"volume":941,"transactions":9,"vwap":1576},"2025-12-08",27.166,0.037,{"date":1579,"open":1494,"high":1494,"low":1580,"close":1580,"change":1581,"percent_change":1518,"volume":1331,"transactions":9,"vwap":1580},"2025-12-05",27.129,-0.014,{"date":1583,"open":1584,"high":1584,"low":1493,"close":1585,"change":967,"percent_change":746,"volume":1586,"transactions":9,"vwap":1585},"2025-12-04",27.16,27.143,11100,{"date":1588,"open":1589,"high":1590,"low":1589,"close":1591,"change":1592,"percent_change":1027,"volume":1593,"transactions":9,"vwap":1591},"2025-12-03",27.1,27.17,27.115,0.212,36700,{"date":1595,"open":1596,"high":1180,"low":1597,"close":1598,"change":1517,"percent_change":1518,"volume":1079,"transactions":9,"vwap":1598},"2025-12-02",26.93,26.88,26.903,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2025-12-01",27.042999,27.11,26.916,-0.109,-0.4,14000,{"date":1608,"open":1609,"high":1609,"low":1609,"close":1609,"change":1610,"percent_change":1611,"volume":1307,"transactions":9,"vwap":1609},"2025-11-28",27.025,0.141,0.52,{"date":1613,"open":1614,"high":1614,"low":1614,"close":1614,"change":1615,"percent_change":328,"volume":547,"transactions":9,"vwap":1614},"2025-11-26",26.884,0.204,{"date":1617,"open":1159,"high":1159,"low":1159,"close":1159,"change":1618,"percent_change":1619,"volume":1307,"transactions":9,"vwap":1159},"2025-11-25",0.369,1.4,{"date":1621,"open":1622,"high":1622,"low":1622,"close":1622,"change":1623,"percent_change":44,"volume":547,"transactions":9,"vwap":1622},"2025-11-24",26.311,0.261,{"date":1625,"open":1626,"high":1626,"low":1626,"close":1626,"change":1627,"percent_change":1628,"volume":1307,"transactions":9,"vwap":1626},"2025-11-21",26.049999,0.343,1.33,{"date":1630,"open":25,"high":25,"low":25,"close":25,"change":1631,"percent_change":1632,"volume":1307,"transactions":9,"vwap":25},"2025-11-20",-0.526,-2.01,{"date":1634,"open":1635,"high":1635,"low":1635,"close":1635,"change":1636,"percent_change":106,"volume":547,"transactions":9,"vwap":1635},"2025-11-19",26.233,0.017,{"date":1638,"open":1639,"high":1639,"low":1639,"close":1639,"change":1640,"percent_change":1605,"volume":547,"transactions":9,"vwap":1639},"2025-11-18",26.216,-0.105,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1644,"change":1646,"percent_change":1480,"volume":1296,"transactions":9,"vwap":1644},"2025-11-17",26.3,26.321,26.286,-0.291,{"date":1648,"open":1649,"high":1649,"low":1649,"close":1649,"change":1650,"percent_change":299,"volume":547,"transactions":9,"vwap":1649},"2025-11-14",26.612,-0.074,{"date":1652,"open":1653,"high":1653,"low":1653,"close":1653,"change":1244,"percent_change":1654,"volume":547,"transactions":9,"vwap":1653},"2025-11-13",26.686,-1.67,{"date":1656,"open":1500,"high":1500,"low":1500,"close":1500,"change":527,"percent_change":776,"volume":547,"transactions":9,"vwap":1500},"2025-11-12",{"date":1658,"open":1659,"high":1659,"low":1659,"close":1659,"change":1660,"percent_change":907,"volume":547,"transactions":9,"vwap":1659},"2025-11-11",27.07,0.117,{"date":1662,"open":1663,"high":1663,"low":1663,"close":1663,"change":1664,"percent_change":1665,"volume":1307,"transactions":9,"vwap":1663},"2025-11-10",26.953,0.314,1.18,{"date":1667,"open":1668,"high":1668,"low":1668,"close":1668,"change":1306,"percent_change":187,"volume":1307,"transactions":9,"vwap":1668},"2025-11-07",26.639,{"date":1670,"open":1671,"high":1671,"low":1671,"close":1671,"change":1672,"percent_change":1673,"volume":547,"transactions":9,"vwap":1671},"2025-11-06",26.567,-0.114,-0.43,{"date":1675,"open":1676,"high":1676,"low":1676,"close":1676,"change":1562,"percent_change":136,"volume":1307,"transactions":9,"vwap":1676},"2025-11-05",26.681,{"date":1678,"open":1679,"high":1679,"low":1679,"close":1679,"change":1680,"percent_change":1681,"volume":1307,"transactions":9,"vwap":1679},"2025-11-04",26.505,-0.274,-1.02,{"date":1683,"open":1684,"high":1684,"low":1684,"close":1684,"change":1685,"percent_change":1686,"volume":1307,"transactions":9,"vwap":1684},"2025-11-03",26.779,0.053,0.2,{"date":1688,"open":1689,"high":1689,"low":1689,"close":1689,"change":1690,"percent_change":1563,"volume":1307,"transactions":9,"vwap":1689},"2025-10-31",26.726,0.169,{"date":1692,"open":1693,"high":1693,"low":1693,"close":1693,"change":837,"percent_change":838,"volume":1307,"transactions":9,"vwap":1693},"2025-10-30",26.557,{"date":1695,"open":1696,"high":1696,"low":1696,"close":1696,"change":256,"percent_change":1340,"volume":547,"transactions":9,"vwap":1696},"2025-10-29",26.551,{"date":1698,"open":1699,"high":1699,"low":1699,"close":1699,"change":1700,"percent_change":1360,"volume":1307,"transactions":9,"vwap":1699},"2025-10-28",26.671,-0.118,{"date":1702,"open":1703,"high":1703,"low":1703,"close":1703,"change":837,"percent_change":838,"volume":547,"transactions":9,"vwap":1703},"2025-10-27",26.789,{"date":1705,"open":1706,"high":1706,"low":1706,"close":1706,"change":1707,"percent_change":776,"volume":1307,"transactions":9,"vwap":1706},"2025-10-24",26.783,0.069,{"date":1709,"open":1710,"high":1710,"low":1710,"close":1710,"change":1102,"percent_change":1033,"volume":1307,"transactions":9,"vwap":1710},"2025-10-23",26.714,{"date":1712,"open":1713,"high":1713,"low":1713,"close":1713,"change":1714,"percent_change":1715,"volume":1307,"transactions":9,"vwap":1713},"2025-10-22",26.493,-0.154,-0.58,{"date":1717,"open":1718,"high":1718,"low":1718,"close":1718,"change":1719,"percent_change":496,"volume":1307,"transactions":9,"vwap":1718},"2025-10-21",26.647,-0.103,{"date":1721,"open":1722,"high":1722,"low":1722,"close":1722,"change":1002,"percent_change":1434,"volume":1307,"transactions":9,"vwap":1722},"2025-10-20",26.75,{"date":1724,"open":1725,"high":1725,"low":1725,"close":1725,"change":1464,"percent_change":1726,"volume":1307,"transactions":9,"vwap":1725},"2025-10-17",26.428,0.05,{"date":1728,"open":1729,"high":1729,"low":1729,"close":1729,"change":237,"percent_change":405,"volume":1307,"transactions":9,"vwap":1729},"2025-10-16",26.416,{"date":1731,"open":1732,"high":1732,"low":1732,"close":1732,"change":1733,"percent_change":1734,"volume":1307,"transactions":9,"vwap":1732},"2025-10-15",26.606,0.156,0.59,{"date":1736,"open":1737,"high":1737,"low":1737,"close":1737,"change":1738,"percent_change":1225,"volume":1307,"transactions":9,"vwap":1737},"2025-10-14",26.45,0.197,{"date":1740,"open":1741,"high":1741,"low":1741,"close":1741,"change":1742,"percent_change":1743,"volume":1307,"transactions":9,"vwap":1741},"2025-10-13",26.253,0.402,1.56,{"date":1745,"open":1746,"high":1746,"low":1747,"close":1747,"change":1169,"percent_change":782,"volume":1307,"transactions":9,"vwap":1747},"2025-10-10",25.94,25.851,{"date":1749,"open":1737,"high":1737,"low":1750,"close":1750,"change":1751,"percent_change":1548,"volume":1307,"transactions":9,"vwap":1750},"2025-10-09",26.351,-0.177,{"date":1753,"open":1754,"high":1754,"low":1754,"close":1754,"change":1755,"percent_change":121,"volume":330,"transactions":9,"vwap":1754},"2025-10-08",26.528,0.066,{"date":1757,"open":1758,"high":1758,"low":1758,"close":1758,"change":1759,"percent_change":1760,"volume":547,"transactions":9,"vwap":1758},"2025-10-07",26.462,-0.212,-0.79,{"date":1762,"open":1763,"high":1763,"low":1763,"close":1763,"change":1764,"percent_change":1765,"volume":1307,"transactions":9,"vwap":1763},"2025-10-06",26.674,0.095,0.36,{"date":1767,"open":1768,"high":1768,"low":1768,"close":1768,"change":1408,"percent_change":1239,"volume":547,"transactions":9,"vwap":1768},"2025-10-03",26.579,{"date":1770,"open":1771,"high":1771,"low":1771,"close":1771,"change":1095,"percent_change":1772,"volume":547,"transactions":9,"vwap":1771},"2025-10-02",26.547,-0.17,{"date":1774,"open":1775,"high":1775,"low":1775,"close":1775,"change":837,"percent_change":838,"volume":1331,"transactions":9,"vwap":1775},"2025-10-01",26.591,{"date":1777,"open":1778,"high":1778,"low":1778,"close":1778,"change":1577,"percent_change":206,"volume":1307,"transactions":9,"vwap":1778},"2025-09-30",26.585,{"date":1780,"open":1781,"high":1781,"low":1781,"close":1781,"change":1782,"percent_change":745,"volume":1307,"transactions":9,"vwap":1781},"2025-09-29",26.548,0.008,{"date":1784,"open":1785,"high":1785,"low":1785,"close":1785,"change":1318,"percent_change":478,"volume":547,"transactions":9,"vwap":1785},"2025-09-26",26.54,{"date":1787,"open":1788,"high":1788,"low":1788,"close":1788,"change":1789,"percent_change":1790,"volume":1307,"transactions":9,"vwap":1788},"2025-09-25",26.352,-0.159,-0.6,{"date":1792,"open":1793,"high":1793,"low":1793,"close":1793,"change":1794,"percent_change":732,"volume":1307,"transactions":9,"vwap":1793},"2025-09-24",26.511,-0.102,{"date":1796,"open":1797,"high":1797,"low":1798,"close":1798,"change":1799,"percent_change":1078,"volume":789,"transactions":9,"vwap":1798},"2025-09-23",26.76,26.613,0.022,{"date":1801,"open":1775,"high":1775,"low":1775,"close":1775,"change":1802,"percent_change":538,"volume":1307,"transactions":9,"vwap":1775},"2025-09-22",0.089,{"date":1804,"open":1805,"high":1805,"low":1805,"close":1805,"change":1806,"percent_change":1765,"volume":330,"transactions":9,"vwap":1805},"2025-09-19",26.502,0.096,{"date":1808,"open":1809,"high":1809,"low":1810,"close":1810,"change":1811,"percent_change":1812,"volume":330,"transactions":9,"vwap":1810},"2025-09-18",26.42,26.406,0.159,0.61,{"date":1814,"open":1815,"high":1815,"low":1816,"close":1816,"change":1817,"percent_change":924,"volume":1307,"transactions":9,"vwap":1816},"2025-09-17",26.29,26.247,0.043,{"date":1819,"open":1820,"high":1820,"low":1821,"close":1821,"change":1822,"percent_change":308,"volume":1307,"transactions":9,"vwap":1821},"2025-09-16",26.21,26.204,-0.026,{"date":1824,"open":1643,"high":1643,"low":1825,"close":1825,"change":1826,"percent_change":1827,"volume":1307,"transactions":9,"vwap":1825},"2025-09-15",26.23,-0.019,-0.07,{"date":1829,"open":1643,"high":1643,"low":1830,"close":1830,"change":1831,"percent_change":625,"volume":330,"transactions":9,"vwap":1830},"2025-09-12",26.249,-0.151,{"date":1833,"open":1834,"high":1834,"low":1834,"close":1834,"change":1835,"percent_change":1836,"volume":1307,"transactions":9,"vwap":1834},"2025-09-11",26.4,0.329,1.26,{"date":1838,"open":1839,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1282,"volume":330,"transactions":9,"vwap":1841},"2025-09-10",26.17,26.07,26.070999,0.234,{"date":1844,"open":1845,"high":1846,"low":1845,"close":1846,"change":1847,"percent_change":861,"volume":1307,"transactions":9,"vwap":1846},"2025-09-09",25.78,25.837,0.094,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1851,"change":1853,"percent_change":450,"volume":330,"transactions":9,"vwap":1851},"2025-09-08",25.72,25.743,25.7,0.055,{"date":1855,"open":1856,"high":1856,"low":1857,"close":1857,"change":1858,"percent_change":317,"volume":330,"transactions":9,"vwap":1857},"2025-09-05",25.76,25.688,-0.065,{"date":1860,"open":1861,"high":1861,"low":1861,"close":1861,"change":226,"percent_change":136,"volume":547,"transactions":9,"vwap":1861},"2025-09-04",25.753,{"date":1863,"open":1864,"high":1864,"low":1865,"close":1865,"change":867,"percent_change":404,"volume":1331,"transactions":9,"vwap":1865},"2025-09-03",25.63,25.583,{"date":1867,"open":1868,"high":1869,"low":1868,"close":1869,"change":1870,"percent_change":1169,"volume":1307,"transactions":9,"vwap":1869},"2025-09-02",25.55,25.642,-0.129,{"date":1872,"open":1850,"high":1873,"low":1850,"close":1874,"change":1875,"percent_change":1062,"volume":330,"transactions":9,"vwap":1874},"2025-08-29",25.774,25.771,-0.092,{"date":1877,"open":1878,"high":1878,"low":1878,"close":1878,"change":1879,"percent_change":1335,"volume":1307,"transactions":9,"vwap":1878},"2025-08-28",25.863,0.073,{"date":1881,"open":1882,"high":1882,"low":1882,"close":1882,"change":1047,"percent_change":327,"volume":547,"transactions":9,"vwap":1882},"2025-08-27",25.79,{"date":1884,"open":1885,"high":1885,"low":1885,"close":1885,"change":1886,"percent_change":146,"volume":547,"transactions":9,"vwap":1885},"2025-08-26",25.728,0.098,{"date":1888,"open":1852,"high":1852,"low":1864,"close":1864,"change":195,"percent_change":1790,"volume":1079,"transactions":9,"vwap":1864},"2025-08-25",{"date":1890,"open":1891,"high":1892,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1331,"transactions":9,"vwap":1892},"2025-08-22",25.68,25.785,0.504,1.99,{"date":1896,"open":1897,"high":1897,"low":1898,"close":1898,"change":1899,"percent_change":237,"volume":1331,"transactions":9,"vwap":1898},"2025-08-21",25.31,25.281,-0.047,{"date":1901,"open":1902,"high":1902,"low":1902,"close":1902,"change":1903,"percent_change":450,"volume":1307,"transactions":9,"vwap":1902},"2025-08-20",25.328,0.054,{"date":1905,"open":1906,"high":1906,"low":1907,"close":1907,"change":967,"percent_change":515,"volume":948,"transactions":9,"vwap":1907},"2025-08-19",25.38,25.274,{"date":1909,"open":1910,"high":1910,"low":1910,"close":1910,"change":1911,"percent_change":924,"volume":1307,"transactions":9,"vwap":1910},"2025-08-18",25.246,0.041,{"date":1913,"open":1914,"high":1914,"low":1915,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-08-15",25.5,25.205,-0.219,-0.86,6300,{"date":1920,"open":1921,"high":1922,"low":1921,"close":1922,"change":1923,"percent_change":278,"volume":1924,"transactions":9,"vwap":1922},"2025-08-14",25.371,25.424,-0.033,9800,{"date":1926,"open":1927,"high":1928,"low":1927,"close":1928,"change":1444,"percent_change":886,"volume":1307,"transactions":9,"vwap":1928},"2025-08-13",25.4,25.457,{"date":1930,"open":1931,"high":1932,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1296,"transactions":9,"vwap":1932},"2025-08-12",25.101,25.324,0.339,1.36,{"date":1936,"open":64,"high":64,"low":1937,"close":1937,"change":746,"percent_change":126,"volume":330,"transactions":9,"vwap":1937},"2025-08-11",24.985,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1942,"change":1943,"percent_change":533,"volume":1944,"transactions":9,"vwap":1942},"2025-08-08",24.91,24.95,24.885,0.0441,9100,{"date":1946,"open":174,"high":174,"low":174,"close":174,"change":1947,"percent_change":215,"volume":1948,"transactions":9,"vwap":174},"2025-08-07",-0.0735,752587,{"date":178,"open":1950,"high":1950,"low":1950,"close":1950,"change":547,"percent_change":547,"volume":1951,"transactions":9,"vwap":1950},24.9144,42]