[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JGRW":3,"homepage-market-summary":29,"stock-historical-JGRW":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JGRW","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},"Jensen Quality Growth ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3197,0.088064,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"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},27.55,27.5,27.5634,27.4479,0.1021,0.37,5885.633816,28.96,23.59,23148.438721544,73.7,537,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":179},365,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},22833,8334109.680386,13.94,"2025-04-22",[180,183,191,200,209,218,228,237,246,257,266,274,285,294,302,310,318,326,334,342,350,358,366,376,386,394,402,410,418,425,434,443,451,461,469,478,488,496,503,512,519,528,536,544,554,561,570,577,586,595,605,614,622,631,639,647,656,664,672,681,687,693,700,707,712,720,727,733,741,748,755,763,771,778,784,790,797,805,813,821,827,835,840,846,852,860,865,869,873,878,886,891,896,901,905,909,916,921,926,932,939,946,951,956,962,969,976,981,987,993,998,1003,1007,1013,1020,1026,1030,1037,1044,1050,1058,1064,1070,1076,1083,1087,1093,1099,1107,1115,1123,1130,1137,1143,1150,1157,1164,1170,1176,1181,1186,1193,1199,1205,1213,1220,1226,1232,1240,1247,1253,1256,1262,1267,1272,1278,1284,1289,1295,1300,1308,1312,1317,1322,1327,1333,1339,1345,1351,1354,1358,1365,1371,1376,1379,1386,1390,1395,1402,1407,1411,1416,1421,1429,1433,1438,1444,1450,1456,1461,1465,1470,1475,1479,1484,1490,1493,1497,1502,1508,1514,1519,1524,1530,1535,1539,1546,1552,1558,1563,1568,1574,1578,1581,1587,1592,1598,1604,1610,1617,1624,1629,1635,1640,1643,1648,1654,1660,1664,1667,1670,1676,1682,1688,1693,1697,1703,1708,1712,1717,1720,1727,1731,1735,1739,1744,1748,1753,1756,1762,1765,1770,1775,1779,1784,1787,1792,1798,1803,1806,1810,1813,1815,1817,1823,1827,1831,1836,1841,1844,1849,1852,1855,1859,1865,1870,1874,1877,1880,1884,1888,1892,1895,1901,1904,1908,1913,1916,1920,1925,1928,1934,1939,1945,1951,1956,1959,1963,1967,1972,1975,1978,1982,1986,1989,1993,1998,2002,2006,2009,2014,2019,2024,2030,2033,2037,2039,2041,2047,2051,2055,2059,2064,2070,2078,2084,2088,2092,2096,2099,2101,2107,2110,2116,2122,2126,2129,2136,2139,2142,2146,2152,2158,2164,2170,2173,2178,2184,2188,2191,2195,2201,2208,2214,2221,2227,2232,2240,2246,2249,2256,2261,2266,2274,2281],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},47,27.5341,{"date":184,"open":17,"high":17,"low":185,"close":20,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",27.36,-0.0617,-0.22,26210.2812,72,27.4024,{"date":192,"open":193,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",27.68,27.5096,-0.0351,-0.13,1718.2812,37,27.6402,{"date":201,"open":17,"high":17,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",27.5401,27.5447,-0.0471,-0.17,647.4622,23,27.547,{"date":210,"open":211,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":189,"vwap":217},"2026-09-28",27.635,27.561,27.5918,-0.0494,-0.18,6932.2892,27.587,{"date":219,"open":220,"high":221,"low":18,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",27.52,27.65,27.6412,0.2234,0.81,15899.9908,63,27.5389,{"date":229,"open":230,"high":231,"low":230,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":231},"2026-09-24",27.38,27.43,27.4178,-0.0122,-0.04,377954.5396,24,{"date":238,"open":239,"high":239,"low":240,"close":231,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",27.49,27.4,-0.2151,-0.78,7354.729379,75,27.4623,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",27.611,27.695,27.54,27.6451,0.0223,0.08,3829.802,41,27.6007,{"date":258,"open":231,"high":259,"low":230,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",27.66,27.6228,0.2919,1.07,10157.802,61,27.4558,{"date":267,"open":268,"high":268,"low":268,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-18",27.3309,0.0309,0.11,29.802,22,27.304,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-17",27.245,27.305,27.23,27.3,0.1519,0.56,3699.260531,55,27.27,{"date":286,"open":287,"high":287,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-16",27.3401,27.1481,-0.101,-0.37,548.802,35,27.2687,{"date":295,"open":296,"high":296,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":236,"vwap":301},"2026-09-15",27.345,27.2491,-0.2656,-0.97,2222.462,27.3444,{"date":303,"open":304,"high":304,"low":304,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-14",27.5147,0.0598,0.22,63.802,17,27.4908,{"date":311,"open":312,"high":313,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":207,"vwap":317},"2026-09-11",27.42,27.4549,0.2649,0.97,142.802,27.4205,{"date":319,"open":284,"high":284,"low":320,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-10",27.19,-0.11,-0.4,3220.169,32,27.2666,{"date":327,"open":328,"high":329,"low":279,"close":279,"change":330,"percent_change":331,"volume":332,"transactions":283,"vwap":333},"2026-09-09",27.31,27.325,-0.2917,-1.06,4035.9,27.3037,{"date":335,"open":336,"high":336,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":292,"vwap":341},"2026-09-08",27.61,27.5917,-0.4452,-1.59,665.418,27.606,{"date":343,"open":344,"high":345,"low":344,"close":346,"change":347,"percent_change":242,"volume":348,"transactions":64,"vwap":349},"2026-09-04",28.0201,28.05,28.0369,-0.2211,7540.802,28.049,{"date":351,"open":345,"high":352,"low":345,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-03",28.258,0.1659,0.59,525.225978,27,28.0746,{"date":359,"open":360,"high":360,"low":361,"close":361,"change":362,"percent_change":111,"volume":363,"transactions":364,"vwap":365},"2026-09-02",28.17,28.0921,-0.002,4391.802,50,28.1168,{"date":367,"open":368,"high":369,"low":370,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-01",28.111,28.12,28.0941,-0.3101,-1.09,12288.513,112,28.1153,{"date":377,"open":378,"high":379,"low":378,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-31",28.4,28.42,28.4042,-0.1963,-0.69,1966.936439,46,28.4009,{"date":387,"open":388,"high":389,"low":388,"close":389,"change":390,"percent_change":22,"volume":391,"transactions":392,"vwap":393},"2026-08-28",28.5602,28.6005,0.105,3479.885,59,28.5725,{"date":395,"open":396,"high":396,"low":396,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-27",28.4955,0.1981,0.7,112.921,28,28.4912,{"date":403,"open":404,"high":405,"low":404,"close":406,"change":407,"percent_change":322,"volume":408,"transactions":400,"vwap":409},"2026-08-26",28.2701,28.33,28.2974,-0.1149,48961.94,28.3299,{"date":411,"open":412,"high":412,"low":412,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-25",28.4123,0.0277,0.1,70.587,29,28.394,{"date":419,"open":420,"high":420,"low":420,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":236,"vwap":424},"2026-08-24",28.3846,0.0669,0.24,106.2605,28.3656,{"date":426,"open":427,"high":428,"low":427,"close":429,"change":430,"percent_change":126,"volume":431,"transactions":432,"vwap":433},"2026-08-21",28.24,28.3599,28.3177,0.1115,699.6774,33,28.2825,{"date":435,"open":436,"high":436,"low":437,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-20",28.39,28.2062,-0.2541,-0.89,1854.047,31,28.2892,{"date":444,"open":445,"high":445,"low":446,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":64,"vwap":450},"2026-08-19",28.485,28.4603,0.2558,0.91,403.552,28.4783,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":324,"vwap":460},"2026-08-18",28.28,28.31,28.2,28.2045,-0.0055,-0.02,775.728,28.2423,{"date":462,"open":463,"high":463,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":181,"vwap":468},"2026-08-17",28.35,28.21,-0.27,-0.95,1643.047,28.2435,{"date":470,"open":471,"high":471,"low":472,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-14",28.7,28.48,-0.24,-0.84,1758.552,39,28.5281,{"date":479,"open":480,"high":481,"low":482,"close":481,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-13",28.64,28.72,28.61,0.0767,0.27,1505.904,38,28.6434,{"date":489,"open":482,"high":490,"low":482,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":432,"vwap":495},"2026-08-12",28.68,28.6433,-0.0612,-0.21,895.0257,28.6393,{"date":497,"open":498,"high":498,"low":498,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":292,"vwap":502},"2026-08-11",28.7045,-0.1304,-0.45,213.4767,28.7257,{"date":504,"open":505,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":324,"vwap":511},"2026-08-10",28.87,28.815,28.8349,-0.0451,-0.16,503.0587,28.836,{"date":513,"open":24,"high":24,"low":514,"close":515,"change":516,"percent_change":141,"volume":517,"transactions":432,"vwap":518},"2026-08-07",28.825,28.88,0.092,1377.7772,28.8728,{"date":520,"open":521,"high":522,"low":521,"close":523,"change":524,"percent_change":136,"volume":525,"transactions":526,"vwap":527},"2026-08-06",27.56,28.79,28.788,0.1898,8969.7772,86,28.4434,{"date":529,"open":530,"high":531,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":416,"vwap":535},"2026-08-05",28.55,28.5982,-0.0075,-0.03,479.1262,28.7248,{"date":537,"open":538,"high":539,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":441,"vwap":543},"2026-08-04",28.26,28.6057,0.349,1.24,9164.9512,28.5406,{"date":545,"open":546,"high":547,"low":546,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-03",28.1501,28.295,28.2567,0.4185,1.5,1643.7772,26,28.2351,{"date":555,"open":18,"high":556,"low":18,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":64,"vwap":560},"2026-07-31",27.8382,0.3082,1.12,247.5312,27.6079,{"date":562,"open":563,"high":564,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-30",27.51,27.53,0.1258,0.46,1053.7772,34,27.5123,{"date":571,"open":239,"high":572,"low":573,"close":573,"change":574,"percent_change":331,"volume":575,"transactions":432,"vwap":576},"2026-07-29",27.64,27.4042,-0.2926,1957.7772,27.541,{"date":578,"open":579,"high":580,"low":193,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":292,"vwap":585},"2026-07-28",27.72,27.73,27.6968,0.4433,1.63,2099.8135,27.7028,{"date":587,"open":588,"high":589,"low":588,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":364,"vwap":594},"2026-07-27",27.2401,27.2854,27.2535,0.2499,0.93,3287.3692,27.2628,{"date":596,"open":597,"high":598,"low":597,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-24",26.9296,27.12,27.0036,0.2468,0.92,6960.7772,40,27.073,{"date":606,"open":607,"high":608,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-23",26.72,26.7568,-0.3788,-1.4,7136.739901,20,26.7215,{"date":615,"open":616,"high":616,"low":617,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":416,"vwap":621},"2026-07-22",27.195,27.1356,-0.1576,-0.58,1261.630412,27.1886,{"date":623,"open":624,"high":624,"low":625,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-21",27.311,27.2932,-0.0683,-0.25,1362.7282,42,27.3088,{"date":632,"open":633,"high":312,"low":185,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":64,"vwap":638},"2026-07-20",27.41,27.3615,-0.0331,-0.12,2043.7772,27.4147,{"date":640,"open":641,"high":641,"low":185,"close":642,"change":643,"percent_change":610,"volume":644,"transactions":645,"vwap":646},"2026-07-17",27.44,27.3946,-0.3903,8056.7772,51,27.372,{"date":648,"open":649,"high":650,"low":651,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":272,"vwap":655},"2026-07-16",27.91,27.945,27.7849,0.2097,0.76,31797.7772,27.8564,{"date":657,"open":658,"high":659,"low":660,"close":659,"change":661,"percent_change":448,"volume":662,"transactions":416,"vwap":663},"2026-07-15",27.57,27.5752,27.5601,0.2482,1661.7772,27.5666,{"date":665,"open":666,"high":666,"low":667,"close":667,"change":668,"percent_change":322,"volume":669,"transactions":670,"vwap":671},"2026-07-14",27.37,27.327,-0.1096,33330.405,45,27.3692,{"date":673,"open":576,"high":674,"low":675,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-13",27.59,27.4366,-0.0514,-0.19,7499.44323,58,27.4845,{"date":682,"open":312,"high":683,"low":633,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-07-10",27.488,0.081,0.3,47900,{"date":688,"open":279,"high":689,"low":279,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-07-09",27.407,0.111,0.41,17000,{"date":694,"open":695,"high":696,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-07-08",27.295,27.296,-0.118,-0.43,400,{"date":701,"open":702,"high":702,"low":703,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-07-07",27.45,27.414,0.054,0.2,300,{"date":708,"open":709,"high":185,"low":709,"close":185,"change":710,"percent_change":711,"volume":699,"transactions":9,"vwap":185},"2026-07-06",27.21,0.032,0.12,{"date":713,"open":714,"high":715,"low":716,"close":715,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":715},"2026-07-02",27.25,27.328,27.24,0.204,0.75,3700,{"date":721,"open":722,"high":320,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-01",27.059999,27.124,0.004,0.01,4400,{"date":728,"open":729,"high":598,"low":729,"close":598,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":598},"2026-06-30",26.79,0.267,0.99,11600,{"date":734,"open":735,"high":736,"low":735,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-06-29",26.8,26.889,26.853,0.323,1.22,33700,{"date":742,"open":743,"high":744,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-26",26.33,26.53,0.395,1.51,900,{"date":749,"open":750,"high":750,"low":751,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-06-25",26.37,26.135,-0.273,-1.03,2500,{"date":756,"open":757,"high":758,"low":759,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-06-24",26.5,26.655,26.408,0.086,0.33,1500,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":290,"volume":770,"transactions":9,"vwap":768},"2026-06-23",26.42,26.439,26.29,26.322,-0.098,4900,{"date":772,"open":773,"high":773,"low":774,"close":765,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":765},"2026-06-22",26.66,26.39,-0.41,-1.53,8700,{"date":779,"open":780,"high":781,"low":780,"close":781,"change":761,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-06-18",26.74,26.83,1.25,700,{"date":785,"open":786,"high":786,"low":757,"close":757,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":757},"2026-06-17",26.99,-0.48,-1.78,2800,{"date":791,"open":722,"high":792,"low":793,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-16",27.11,26.98,-0.148,-0.55,69400,{"date":798,"open":799,"high":800,"low":799,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-15",27.08,27.14,27.128,0.308,1.15,1200,{"date":806,"open":807,"high":808,"low":809,"close":808,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":808},"2026-06-12",26.81,26.82,26.6,0.07,0.26,10400,{"date":814,"open":815,"high":729,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-11",26.51,26.43,26.75,0.28,1.06,28900,{"date":822,"open":823,"high":823,"low":824,"close":824,"change":825,"percent_change":610,"volume":826,"transactions":9,"vwap":824},"2026-06-10",26.89,26.47,-0.377,19000,{"date":828,"open":829,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-09",27.02,26.455,26.847,0.127,0.48,38100,{"date":836,"open":837,"high":838,"low":607,"close":607,"change":533,"percent_change":321,"volume":839,"transactions":9,"vwap":607},"2026-06-08",26.865,26.96,27300,{"date":841,"open":842,"high":598,"low":780,"close":817,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":817},"2026-06-05",27.1,-0.52,-1.91,4800,{"date":847,"open":800,"high":848,"low":800,"close":284,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":284},"2026-06-04",27.29,0.173,0.64,9700,{"date":853,"open":854,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-03",27.22,27.01,27.097,-0.163,-0.6,1800,{"date":861,"open":862,"high":863,"low":862,"close":863,"change":677,"percent_change":382,"volume":864,"transactions":9,"vwap":863},"2026-06-02",27.16,27.26,7800,{"date":866,"open":854,"high":867,"low":854,"close":702,"change":306,"percent_change":224,"volume":868,"transactions":9,"vwap":702},"2026-06-01",27.47,9000,{"date":870,"open":329,"high":329,"low":854,"close":278,"change":871,"percent_change":810,"volume":872,"transactions":9,"vwap":278},"2026-05-29",0.02,8200,{"date":874,"open":842,"high":709,"low":842,"close":709,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":709},"2026-05-28",0.146,0.54,5200,{"date":879,"open":880,"high":881,"low":786,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-05-27",27.091,27.13,27.063999,0.034,0.13,15500,{"date":887,"open":799,"high":888,"low":889,"close":890,"change":253,"percent_change":685,"volume":872,"transactions":9,"vwap":890},"2026-05-26",27.094999,27.0020008,27.030001,{"date":892,"open":893,"high":893,"low":894,"close":894,"change":810,"percent_change":811,"volume":895,"transactions":9,"vwap":894},"2026-05-22",27.040001,26.95,3300,{"date":897,"open":898,"high":786,"low":898,"close":899,"change":111,"percent_change":234,"volume":900,"transactions":9,"vwap":899},"2026-05-21",26.685,26.88,25700,{"date":902,"open":903,"high":823,"low":903,"close":823,"change":484,"percent_change":101,"volume":904,"transactions":9,"vwap":823},"2026-05-20",26.57,600,{"date":906,"open":780,"high":729,"low":907,"close":907,"change":187,"percent_change":908,"volume":845,"transactions":9,"vwap":907},"2026-05-19",26.62,-0.82,{"date":910,"open":911,"high":911,"low":780,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-05-18",26.92,26.84,0.118,0.44,5300,{"date":917,"open":807,"high":918,"low":919,"close":919,"change":794,"percent_change":795,"volume":920,"transactions":9,"vwap":919},"2026-05-15",26.86,26.722,1100,{"date":922,"open":781,"high":894,"low":781,"close":923,"change":924,"percent_change":925,"volume":719,"transactions":9,"vwap":923},"2026-05-14",26.87,0.151,0.57,{"date":927,"open":928,"high":817,"low":928,"close":929,"change":930,"percent_change":850,"volume":931,"transactions":9,"vwap":929},"2026-05-13",26.52,26.719,0.169,6800,{"date":933,"open":934,"high":935,"low":824,"close":936,"change":725,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-05-12",26.48,26.581,26.55,0.04,24300,{"date":940,"open":941,"high":780,"low":744,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-11",26.69,26.54,-0.256,-0.96,37200,{"date":947,"open":735,"high":948,"low":949,"close":949,"change":950,"percent_change":871,"volume":868,"transactions":9,"vwap":949},"2026-05-08",26.827,26.796,0.006,{"date":952,"open":953,"high":855,"low":729,"close":729,"change":954,"percent_change":270,"volume":955,"transactions":9,"vwap":729},"2026-05-07",26.9,0.03,27100,{"date":957,"open":907,"high":958,"low":907,"close":959,"change":960,"percent_change":601,"volume":961,"transactions":9,"vwap":959},"2026-05-06",26.77,26.76,0.243,53900,{"date":963,"open":964,"high":942,"low":965,"close":966,"change":913,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-05-05",26.44,26.41,26.517,0.45,18800,{"date":970,"open":971,"high":765,"low":972,"close":973,"change":974,"percent_change":677,"volume":975,"transactions":9,"vwap":973},"2026-05-04",26.38,26.28,26.399,-0.051,47600,{"date":977,"open":907,"high":978,"low":979,"close":979,"change":810,"percent_change":484,"volume":980,"transactions":9,"vwap":979},"2026-05-01",26.635,26.45,22900,{"date":982,"open":983,"high":765,"low":983,"close":971,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":971},"2026-04-30",26.14,-0.025,-0.09,109000,{"date":988,"open":989,"high":990,"low":767,"close":990,"change":234,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-04-29",26.3,26.405,-0.15,305700,{"date":994,"open":995,"high":934,"low":750,"close":996,"change":997,"percent_change":619,"volume":789,"transactions":9,"vwap":996},"2026-04-28",26.46,26.445,-0.155,{"date":999,"open":936,"high":1000,"low":936,"close":809,"change":1001,"percent_change":1001,"volume":1002,"transactions":9,"vwap":809},"2026-04-27",26.61,0,13900,{"date":1004,"open":971,"high":809,"low":971,"close":809,"change":1005,"percent_change":541,"volume":1006,"transactions":9,"vwap":809},"2026-04-24",0.325,5500,{"date":1008,"open":750,"high":750,"low":1009,"close":1010,"change":1011,"percent_change":439,"volume":1012,"transactions":9,"vwap":1010},"2026-04-23",26.13,26.275,-0.235,2600,{"date":1014,"open":1015,"high":1016,"low":1017,"close":815,"change":121,"percent_change":1018,"volume":1019,"transactions":9,"vwap":815},"2026-04-22",26.49,26.515,26.467,0.95,2200,{"date":1021,"open":816,"high":903,"low":1022,"close":1023,"change":677,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-04-21",26.24,26.26,-0.72,18500,{"date":1027,"open":757,"high":903,"low":816,"close":979,"change":857,"percent_change":1028,"volume":1029,"transactions":9,"vwap":979},"2026-04-20",-0.61,5900,{"date":1031,"open":815,"high":1032,"low":995,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-04-17",26.67,26.613,0.383,1.46,54100,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":871,"percent_change":253,"volume":1043,"transactions":9,"vwap":1042},"2026-04-16",26.18,26.31,26.15,26.23,30000,{"date":1045,"open":1046,"high":1047,"low":1046,"close":1047,"change":1048,"percent_change":739,"volume":1049,"transactions":9,"vwap":1047},"2026-04-15",25.97,26.21,0.316,11300,{"date":1051,"open":1052,"high":1053,"low":1052,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-04-14",25.69,25.937,25.894,0.344,1.35,13600,{"date":1059,"open":1060,"high":1061,"low":1060,"close":1061,"change":22,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-04-13",25.13,25.55,1.47,36500,{"date":1065,"open":1066,"high":1066,"low":1060,"close":1067,"change":985,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-04-10",25.33,25.18,-0.36,16200,{"date":1071,"open":1072,"high":1073,"low":1072,"close":1074,"change":810,"percent_change":818,"volume":1075,"transactions":9,"vwap":1074},"2026-04-09",25.040001,25.32,25.27,11400,{"date":1077,"open":1078,"high":1079,"low":1060,"close":1080,"change":850,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-04-08",25.26,25.3,25.2,2.61,9300,{"date":1084,"open":1085,"high":1086,"low":1085,"close":1086,"change":533,"percent_change":636,"volume":864,"transactions":9,"vwap":1086},"2026-04-07",24.4,24.56,{"date":1088,"open":1089,"high":1090,"low":1089,"close":1091,"change":1092,"percent_change":141,"volume":920,"transactions":9,"vwap":1091},"2026-04-06",24.57,24.645,24.59,0.078,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1097,"change":954,"percent_change":711,"volume":1098,"transactions":9,"vwap":1097},"2026-04-02",24.15,24.52,24.512,12200,{"date":1100,"open":1101,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-01",24.495,24.44,24.482,0.167,0.69,3400,{"date":1108,"open":1109,"high":1110,"low":1109,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-03-31",23.9,24.33,24.315,0.625,2.64,23800,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":126,"volume":1122,"transactions":9,"vwap":1120},"2026-03-30",23.7,23.83,23.65,23.69,0.095,42000,{"date":1124,"open":1125,"high":1125,"low":25,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-03-27",23.96,23.595,-0.495,-2.05,58800,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1134,"change":775,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-03-26",24.45,24.46,24.09,-1.67,27700,{"date":1138,"open":1139,"high":1139,"low":1133,"close":1140,"change":1141,"percent_change":1142,"volume":1002,"transactions":9,"vwap":1140},"2026-03-25",24.61,24.5,0.075,0.31,{"date":1144,"open":1145,"high":1089,"low":1146,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-03-24",24.43,24.425,-0.315,-1.27,14300,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1154,"change":1155,"percent_change":37,"volume":1156,"transactions":9,"vwap":1154},"2026-03-23",24.955,25.065001,24.74,0.18,18100,{"date":1158,"open":1159,"high":1159,"low":1160,"close":1086,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1086},"2026-03-20",24.83,24.55,-0.3,-1.21,15100,{"date":1165,"open":1166,"high":1167,"low":1166,"close":1168,"change":985,"percent_change":1068,"volume":1169,"transactions":9,"vwap":1168},"2026-03-19",24.76,24.91,24.86,13100,{"date":1171,"open":1080,"high":1172,"low":1173,"close":1173,"change":322,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-03-18",25.22,24.95,-1.58,20800,{"date":1177,"open":1178,"high":1178,"low":1066,"close":1179,"change":954,"percent_change":711,"volume":1180,"transactions":9,"vwap":1179},"2026-03-17",25.39,25.35,233600,{"date":1182,"open":1183,"high":1184,"low":1183,"close":1073,"change":1142,"percent_change":541,"volume":1185,"transactions":9,"vwap":1073},"2026-03-16",25.25,25.41,27800,{"date":1187,"open":1188,"high":1188,"low":1189,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-03-13",25.34,25.01,-0.2,-0.79,58700,{"date":1194,"open":1061,"high":1061,"low":1195,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-03-12",25.21,-0.395,-1.54,3500,{"date":1200,"open":1201,"high":1201,"low":1202,"close":1203,"change":997,"percent_change":858,"volume":1204,"transactions":9,"vwap":1203},"2026-03-11",25.78,25.58,25.605,26100,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-03-10",25.9,25.975,25.76,-0.225,-0.87,12800,{"date":1214,"open":1215,"high":1216,"low":1215,"close":1217,"change":1218,"percent_change":37,"volume":1219,"transactions":9,"vwap":1217},"2026-03-09",25.5,26.0049992,25.985,0.188,10500,{"date":1221,"open":1201,"high":1222,"low":1223,"close":1222,"change":1224,"percent_change":1225,"volume":747,"transactions":9,"vwap":1222},"2026-03-06",25.797,25.75,-0.193,-0.74,{"date":1227,"open":1009,"high":1009,"low":1228,"close":1229,"change":1230,"percent_change":242,"volume":1231,"transactions":9,"vwap":1229},"2026-03-05",25.86,25.99,-0.205,27400,{"date":1233,"open":1234,"high":1235,"low":1234,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-03-04",26.129,26.215,26.195,0.175,0.67,6700,{"date":1241,"open":1207,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1198,"transactions":9,"vwap":1244},"2026-03-03",26.08,25.85,26.02,-0.224,-0.85,{"date":1248,"open":1249,"high":1040,"low":1041,"close":1250,"change":1251,"percent_change":422,"volume":1252,"transactions":9,"vwap":1250},"2026-03-02",26.17,26.244,0.064,44500,{"date":1254,"open":552,"high":1039,"low":1229,"close":1039,"change":234,"percent_change":991,"volume":1255,"transactions":9,"vwap":1039},"2026-02-27",4700,{"date":1257,"open":1258,"high":1259,"low":1244,"close":1259,"change":1260,"percent_change":414,"volume":1261,"transactions":9,"vwap":1259},"2026-02-26",26.19,26.22,0.025,14900,{"date":1263,"open":1264,"high":1042,"low":1264,"close":1236,"change":1265,"percent_change":1266,"volume":931,"transactions":9,"vwap":1236},"2026-02-25",26.01,0.255,0.98,{"date":1268,"open":1269,"high":1270,"low":1269,"close":1270,"change":705,"percent_change":131,"volume":1271,"transactions":9,"vwap":1270},"2026-02-24",25.71,25.94,6300,{"date":1273,"open":1270,"high":1264,"low":1274,"close":1275,"change":473,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-02-23",25.73,25.74,-0.92,8600,{"date":1279,"open":1280,"high":1281,"low":1280,"close":1281,"change":1282,"percent_change":224,"volume":1283,"transactions":9,"vwap":1281},"2026-02-20",25.685,25.98,0.21,10700,{"date":1285,"open":1209,"high":1286,"low":1287,"close":1286,"change":1288,"percent_change":843,"volume":895,"transactions":9,"vwap":1286},"2026-02-19",25.77,25.684,-0.135,{"date":1290,"open":1269,"high":1291,"low":1269,"close":1292,"change":1293,"percent_change":601,"volume":1294,"transactions":9,"vwap":1292},"2026-02-18",25.95,25.905,0.235,47400,{"date":1296,"open":1275,"high":1275,"low":1297,"close":1298,"change":810,"percent_change":484,"volume":1299,"transactions":9,"vwap":1298},"2026-02-17",25.66,25.67,1400,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-02-13",25.705,25.87,25.6,-0.14,-0.54,12000,{"date":1309,"open":1039,"high":1039,"low":1302,"close":1275,"change":1310,"percent_change":1311,"volume":1163,"transactions":9,"vwap":1275},"2026-02-12",-0.327,-1.25,{"date":1313,"open":1022,"high":1023,"low":1281,"close":1314,"change":1315,"percent_change":795,"volume":1316,"transactions":9,"vwap":1314},"2026-02-11",26.066999,-0.144,14400,{"date":1318,"open":989,"high":989,"low":1319,"close":1320,"change":533,"percent_change":321,"volume":1321,"transactions":9,"vwap":1320},"2026-02-10",26.191,26.211,42200,{"date":1323,"open":1039,"high":989,"low":1039,"close":1324,"change":1325,"percent_change":-6,"volume":1326,"transactions":9,"vwap":1324},"2026-02-09",26.241,-0.001,12500,{"date":1328,"open":1329,"high":1330,"low":1329,"close":1330,"change":1331,"percent_change":731,"volume":1332,"transactions":9,"vwap":1330},"2026-02-06",26.12,26.242,0.257,20300,{"date":1334,"open":1329,"high":1039,"low":1335,"close":1217,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1217},"2026-02-05",25.92,-0.339,-1.29,13800,{"date":1340,"open":1341,"high":965,"low":1319,"close":1342,"change":1343,"percent_change":354,"volume":1344,"transactions":9,"vwap":1342},"2026-02-04",26.34,26.324,0.154,47000,{"date":1346,"open":816,"high":1347,"low":1348,"close":1249,"change":1349,"percent_change":1350,"volume":1307,"transactions":9,"vwap":1249},"2026-02-03",26.436,26.09,-0.63,-2.35,{"date":1352,"open":817,"high":911,"low":817,"close":735,"change":954,"percent_change":270,"volume":1353,"transactions":9,"vwap":735},"2026-02-02",82300,{"date":1355,"open":1356,"high":1356,"low":941,"close":958,"change":1357,"percent_change":1211,"volume":872,"transactions":9,"vwap":958},"2026-01-30",26.91,-0.234,{"date":1359,"open":1360,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":885,"transactions":9,"vwap":1362},"2026-01-29",27.17,26.7,27.0039997,-0.176,-0.65,{"date":1366,"open":320,"high":702,"low":1367,"close":1368,"change":1369,"percent_change":810,"volume":1370,"transactions":9,"vwap":1368},"2026-01-28",27.032,27.18,0.019,56300,{"date":1372,"open":616,"high":278,"low":862,"close":1373,"change":1374,"percent_change":1375,"volume":851,"transactions":9,"vwap":1373},"2026-01-27",27.161,-0.019,-0.07,{"date":1377,"open":953,"high":320,"low":953,"close":1368,"change":1378,"percent_change":819,"volume":1261,"transactions":9,"vwap":1368},"2026-01-26",0.284,{"date":1380,"open":959,"high":1381,"low":959,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-01-23",26.94,26.896,0.126,0.47,32800,{"date":1387,"open":1388,"high":736,"low":958,"close":958,"change":884,"percent_change":51,"volume":1389,"transactions":9,"vwap":958},"2026-01-22",26.829,3000,{"date":1391,"open":1392,"high":735,"low":824,"close":1393,"change":1394,"percent_change":718,"volume":719,"transactions":9,"vwap":1393},"2026-01-21",26.589,26.64,0.198,{"date":1396,"open":1397,"high":1397,"low":1398,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-01-20",26.73,26.442,-0.631,-2.33,2000,{"date":1403,"open":1404,"high":1405,"low":1406,"close":604,"change":362,"percent_change":111,"volume":845,"transactions":9,"vwap":604},"2026-01-16",27.119,27.129,27.044001,{"date":1408,"open":716,"high":716,"low":893,"close":1409,"change":810,"percent_change":811,"volume":1410,"transactions":9,"vwap":1409},"2026-01-15",27.075001,6100,{"date":1412,"open":1413,"high":890,"low":918,"close":1414,"change":493,"percent_change":1415,"volume":885,"transactions":9,"vwap":1414},"2026-01-14",26.985,27.0049992,-0.77,{"date":1417,"open":714,"high":848,"low":800,"close":1418,"change":1419,"percent_change":1024,"volume":1420,"transactions":9,"vwap":1418},"2026-01-13",27.215,-0.197,9800,{"date":1422,"open":1423,"high":231,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-01-12",27.39,27.383,27.412,-0.086,-0.31,8300,{"date":1430,"open":230,"high":17,"low":230,"close":1431,"change":1432,"percent_change":158,"volume":1019,"transactions":9,"vwap":1431},"2026-01-09",27.498,0.203,{"date":1434,"open":279,"high":1435,"low":714,"close":695,"change":1436,"percent_change":270,"volume":1437,"transactions":9,"vwap":695},"2026-01-08",27.33,0.031,48500,{"date":1439,"open":714,"high":1440,"low":714,"close":1441,"change":1442,"percent_change":954,"volume":1443,"transactions":9,"vwap":1441},"2026-01-07",27.379,27.264,0.009,10900,{"date":1445,"open":800,"high":1446,"low":888,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-01-06",27.255,0.229,0.85,4300,{"date":1451,"open":890,"high":842,"low":1414,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-01-05",27.025999,0.194,0.72,3800,{"date":1457,"open":792,"high":792,"low":729,"close":1458,"change":1459,"percent_change":1460,"volume":719,"transactions":9,"vwap":1458},"2026-01-02",26.832,-0.233,-0.86,{"date":1462,"open":863,"high":863,"low":1463,"close":1463,"change":1464,"percent_change":1191,"volume":719,"transactions":9,"vwap":1463},"2025-12-31",27.065001,-0.215,{"date":1466,"open":716,"high":1467,"low":1468,"close":1469,"change":234,"percent_change":991,"volume":915,"transactions":9,"vwap":1469},"2025-12-30",27.329,27.225,27.28,{"date":1471,"open":696,"high":312,"low":278,"close":1472,"change":1473,"percent_change":871,"volume":1474,"transactions":9,"vwap":1472},"2025-12-29",27.32,0.005,37900,{"date":1476,"open":1477,"high":666,"low":279,"close":1478,"change":725,"percent_change":937,"volume":770,"transactions":9,"vwap":1478},"2025-12-26",27.346,27.315,{"date":1480,"open":863,"high":1481,"low":716,"close":277,"change":1482,"percent_change":705,"volume":1483,"transactions":9,"vwap":277},"2025-12-24",27.35,0.055,58300,{"date":1485,"open":792,"high":1469,"low":1486,"close":714,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":714},"2025-12-23",27.07,0.17,0.63,120500,{"date":1491,"open":881,"high":714,"low":722,"close":799,"change":253,"percent_change":685,"volume":1492,"transactions":9,"vwap":799},"2025-12-22",75400,{"date":1494,"open":894,"high":893,"low":823,"close":356,"change":1495,"percent_change":151,"volume":1496,"transactions":9,"vwap":356},"2025-12-19",0.093,61000,{"date":1498,"open":953,"high":893,"low":918,"close":1499,"change":1500,"percent_change":653,"volume":1501,"transactions":9,"vwap":1499},"2025-12-18",26.907,0.202,38700,{"date":1503,"open":894,"high":894,"low":1504,"close":1505,"change":1506,"percent_change":1276,"volume":1507,"transactions":9,"vwap":1505},"2025-12-17",26.691,26.705,-0.248,2300,{"date":1509,"open":823,"high":1510,"low":1511,"close":1510,"change":1512,"percent_change":414,"volume":1513,"transactions":9,"vwap":1510},"2025-12-16",26.953,26.817,0.028,3600,{"date":1515,"open":893,"high":893,"low":953,"close":1516,"change":1517,"percent_change":458,"volume":1518,"transactions":9,"vwap":1516},"2025-12-15",26.925,-0.005,19800,{"date":1520,"open":829,"high":890,"low":823,"close":1521,"change":1375,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2025-12-12",26.93,-0.26,34200,{"date":1525,"open":1526,"high":1486,"low":1527,"close":356,"change":1528,"percent_change":1487,"volume":1529,"transactions":9,"vwap":356},"2025-12-11",26.97,26.856,0.045,6400,{"date":1531,"open":808,"high":356,"low":808,"close":1532,"change":1533,"percent_change":422,"volume":1534,"transactions":9,"vwap":1532},"2025-12-10",26.955,0.065,7600,{"date":1536,"open":786,"high":890,"low":923,"close":823,"change":1537,"percent_change":205,"volume":1538,"transactions":9,"vwap":823},"2025-12-09",-0.047,12900,{"date":1540,"open":1541,"high":893,"low":1356,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2025-12-08",27.039,26.937,-0.217,-0.8,29900,{"date":1547,"open":1548,"high":714,"low":1549,"close":1550,"change":1551,"percent_change":1487,"volume":1538,"transactions":9,"vwap":1550},"2025-12-05",27.241,27.15,27.154,0.046,{"date":1553,"open":1554,"high":1554,"low":722,"close":1555,"change":1556,"percent_change":627,"volume":1557,"transactions":9,"vwap":1555},"2025-12-04",27.145,27.108,-0.068,8400,{"date":1559,"open":598,"high":278,"low":598,"close":1560,"change":1561,"percent_change":1562,"volume":1019,"transactions":9,"vwap":1560},"2025-12-03",27.176,0.043,0.16,{"date":1564,"open":862,"high":1565,"low":598,"close":1566,"change":1561,"percent_change":1562,"volume":1567,"transactions":9,"vwap":1566},"2025-12-02",27.2,27.133,42300,{"date":1569,"open":799,"high":854,"low":799,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2025-12-01",27.09,-0.125,-0.46,25100,{"date":1575,"open":1576,"high":854,"low":1368,"close":1418,"change":1260,"percent_change":1577,"volume":1299,"transactions":9,"vwap":1418},"2025-11-28",27.199,0.09,{"date":1579,"open":881,"high":1469,"low":792,"close":320,"change":1482,"percent_change":705,"volume":1580,"transactions":9,"vwap":320},"2025-11-26",91200,{"date":1582,"open":923,"high":716,"low":912,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2025-11-25",27.135,0.317,1.18,81200,{"date":1588,"open":958,"high":823,"low":958,"close":1589,"change":1590,"percent_change":653,"volume":1591,"transactions":9,"vwap":1589},"2025-11-24",26.818,0.201,91700,{"date":1593,"open":757,"high":1594,"low":816,"close":1595,"change":1596,"percent_change":224,"volume":1597,"transactions":9,"vwap":1595},"2025-11-21",26.765,26.617,0.213,15300,{"date":1599,"open":1526,"high":1526,"low":1600,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2025-11-20",26.404,-0.266,-1,69700,{"date":1605,"open":936,"high":1606,"low":744,"close":1032,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1032},"2025-11-19",26.738,0.145,0.55,103900,{"date":1611,"open":928,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":322,"volume":1616,"transactions":9,"vwap":1614},"2025-11-18",26.649,26.496,26.525,-0.106,143300,{"date":1618,"open":1619,"high":1620,"low":809,"close":1621,"change":1543,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2025-11-17",26.822,26.872,26.631,-0.81,79900,{"date":1625,"open":1356,"high":1626,"low":1627,"close":1627,"change":1628,"percent_change":493,"volume":1082,"transactions":9,"vwap":1627},"2025-11-14",26.935,26.848,-0.056,{"date":1630,"open":1631,"high":1631,"low":1632,"close":1632,"change":215,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2025-11-13",27.099001,26.904,-0.66,14000,{"date":1636,"open":1637,"high":1637,"low":1637,"close":1637,"change":1638,"percent_change":484,"volume":1639,"transactions":9,"vwap":1637},"2025-11-12",27.084,0.074,100,{"date":1641,"open":807,"high":799,"low":807,"close":855,"change":711,"percent_change":967,"volume":1642,"transactions":9,"vwap":855},"2025-11-11",320100,{"date":1644,"open":958,"high":911,"low":1645,"close":823,"change":151,"percent_change":1646,"volume":1647,"transactions":9,"vwap":823},"2025-11-10",26.68,1.32,52200,{"date":1649,"open":1650,"high":1651,"low":1652,"close":942,"change":1374,"percent_change":1375,"volume":1653,"transactions":9,"vwap":942},"2025-11-07",26.389,26.645,26.32,135100,{"date":1655,"open":907,"high":1393,"low":1015,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2025-11-06",26.559,-0.265,-0.99,217200,{"date":1661,"open":1381,"high":793,"low":1662,"close":1662,"change":1628,"percent_change":493,"volume":1663,"transactions":9,"vwap":1662},"2025-11-05",26.824,69300,{"date":1665,"open":1388,"high":911,"low":1388,"close":899,"change":1305,"percent_change":843,"volume":1666,"transactions":9,"vwap":899},"2025-11-04",100500,{"date":1668,"open":838,"high":893,"low":923,"close":829,"change":871,"percent_change":810,"volume":1669,"transactions":9,"vwap":829},"2025-11-03",74400,{"date":1671,"open":829,"high":1672,"low":1381,"close":356,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":356},"2025-10-31",27.049999,-0.078,-0.29,12400,{"date":1677,"open":1549,"high":854,"low":1678,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2025-10-30",27.077999,-0.113,-0.42,18900,{"date":1683,"open":220,"high":220,"low":1684,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2025-10-29",27.191,-0.342,-1.24,7300,{"date":1689,"open":658,"high":658,"low":1690,"close":1690,"change":1691,"percent_change":473,"volume":1692,"transactions":9,"vwap":1690},"2025-10-28",27.533,-0.067,200,{"date":1694,"open":250,"high":1695,"low":702,"close":1695,"change":811,"percent_change":1018,"volume":1696,"transactions":9,"vwap":1695},"2025-10-27",27.6,1300,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1701,"change":1702,"percent_change":1238,"volume":1299,"transactions":9,"vwap":1701},"2025-10-24",27.359,27.404,27.34,0.181,{"date":1704,"open":320,"high":616,"low":800,"close":1705,"change":1706,"percent_change":1155,"volume":1707,"transactions":9,"vwap":1705},"2025-10-23",27.159,0.048,5000,{"date":1709,"open":278,"high":278,"low":1672,"close":1710,"change":1711,"percent_change":196,"volume":762,"transactions":9,"vwap":1710},"2025-10-22",27.111,-0.034,{"date":1713,"open":1583,"high":1360,"low":1714,"close":1554,"change":1715,"percent_change":253,"volume":1716,"transactions":9,"vwap":1554},"2025-10-21",27.131,0.021,3900,{"date":1718,"open":1719,"high":1554,"low":890,"close":723,"change":802,"percent_change":803,"volume":859,"transactions":9,"vwap":723},"2025-10-20",27.037001,{"date":1721,"open":1722,"high":1723,"low":1722,"close":1724,"change":1725,"percent_change":1448,"volume":1726,"transactions":9,"vwap":1724},"2025-10-17",26.689,26.85,26.816,0.226,5700,{"date":1728,"open":953,"high":911,"low":1729,"close":1729,"change":1730,"percent_change":1658,"volume":920,"transactions":9,"vwap":1729},"2025-10-16",26.59,-0.267,{"date":1732,"open":894,"high":793,"low":1733,"close":1733,"change":1734,"percent_change":509,"volume":864,"transactions":9,"vwap":1733},"2025-10-15",26.857,-0.043,{"date":1736,"open":1645,"high":1526,"low":1032,"close":953,"change":1737,"percent_change":818,"volume":1738,"transactions":9,"vwap":953},"2025-10-14",0.076,10800,{"date":1740,"open":918,"high":1741,"low":1619,"close":1662,"change":1742,"percent_change":1743,"volume":1271,"transactions":9,"vwap":1662},"2025-10-13",26.863,0.139,0.52,{"date":1745,"open":863,"high":863,"low":898,"close":898,"change":1746,"percent_change":1747,"volume":783,"transactions":9,"vwap":898},"2025-10-10",-0.497,-1.83,{"date":1749,"open":240,"high":240,"low":1705,"close":1750,"change":1751,"percent_change":1024,"volume":1752,"transactions":9,"vwap":1750},"2025-10-09",27.182,-0.198,1600,{"date":1754,"open":1435,"high":1423,"low":1435,"close":230,"change":1755,"percent_change":126,"volume":1534,"transactions":9,"vwap":230},"2025-10-08",0.108,{"date":1757,"open":230,"high":230,"low":863,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2025-10-07",27.272,-0.104,-0.38,800,{"date":1763,"open":1423,"high":240,"low":1472,"close":1764,"change":1260,"percent_change":1577,"volume":1696,"transactions":9,"vwap":1764},"2025-10-06",27.376,{"date":1766,"open":328,"high":1767,"low":279,"close":1768,"change":1769,"percent_change":121,"volume":1106,"transactions":9,"vwap":1768},"2025-10-03",27.449,27.351,0.069,{"date":1771,"open":1472,"high":1701,"low":1565,"close":1772,"change":1773,"percent_change":1522,"volume":1774,"transactions":9,"vwap":1772},"2025-10-02",27.282,-0.072,4100,{"date":1776,"open":1368,"high":240,"low":1570,"close":1777,"change":1778,"percent_change":121,"volume":1696,"transactions":9,"vwap":1777},"2025-10-01",27.354,0.067,{"date":1780,"open":792,"high":279,"low":792,"close":1781,"change":1782,"percent_change":398,"volume":1783,"transactions":9,"vwap":1781},"2025-09-30",27.287,0.191,8100,{"date":1785,"open":1368,"high":1368,"low":1786,"close":1786,"change":710,"percent_change":711,"volume":1428,"transactions":9,"vwap":1786},"2025-09-29",27.096001,{"date":1788,"open":356,"high":842,"low":356,"close":882,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":882},"2025-09-26",0.136,0.51,5100,{"date":1793,"open":894,"high":894,"low":1723,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-09-25",26.928,-0.185,-0.68,2400,{"date":1799,"open":716,"high":1800,"low":792,"close":1801,"change":1802,"percent_change":698,"volume":931,"transactions":9,"vwap":1801},"2025-09-24",27.249,27.113,-0.117,{"date":1804,"open":312,"high":312,"low":862,"close":278,"change":465,"percent_change":1805,"volume":1410,"transactions":9,"vwap":278},"2025-09-23",-0.98,{"date":1807,"open":284,"high":18,"low":284,"close":18,"change":1808,"percent_change":1488,"volume":1809,"transactions":9,"vwap":18},"2025-09-22",0.171,5400,{"date":1811,"open":1469,"high":1467,"low":320,"close":1467,"change":930,"percent_change":1812,"volume":762,"transactions":9,"vwap":1467},"2025-09-19",0.62,{"date":1814,"open":278,"high":716,"low":862,"close":862,"change":1487,"percent_change":1488,"volume":1299,"transactions":9,"vwap":862},"2025-09-18",{"date":1816,"open":894,"high":1360,"low":894,"close":786,"change":1001,"percent_change":1001,"volume":1738,"transactions":9,"vwap":786},"2025-09-17",{"date":1818,"open":1819,"high":1820,"low":1526,"close":786,"change":1821,"percent_change":1822,"volume":754,"transactions":9,"vwap":786},"2025-09-16",26.998,27.013,-0.013,-0.05,{"date":1824,"open":829,"high":799,"low":894,"close":1825,"change":1826,"percent_change":234,"volume":1513,"transactions":9,"vwap":1825},"2025-09-15",27.0030003,-0.012,{"date":1828,"open":1541,"high":722,"low":793,"close":1829,"change":321,"percent_change":775,"volume":1830,"transactions":9,"vwap":1829},"2025-09-12",27.014999,4500,{"date":1832,"open":911,"high":862,"low":911,"close":1833,"change":1834,"percent_change":1835,"volume":877,"transactions":9,"vwap":1833},"2025-09-11",27.125,0.389,1.45,{"date":1837,"open":1361,"high":1838,"low":1361,"close":1838,"change":1839,"percent_change":1840,"volume":1012,"transactions":9,"vwap":1838},"2025-09-10",26.736,-0.284,-1.05,{"date":1842,"open":1414,"high":829,"low":1414,"close":829,"change":1843,"percent_change":414,"volume":1761,"transactions":9,"vwap":829},"2025-09-09",0.026,{"date":1845,"open":1516,"high":890,"low":1846,"close":1847,"change":704,"percent_change":705,"volume":1848,"transactions":9,"vwap":1847},"2025-09-08",26.911,26.994,7700,{"date":1850,"open":842,"high":842,"low":912,"close":1381,"change":1851,"percent_change":290,"volume":1271,"transactions":9,"vwap":1381},"2025-09-05",-0.1,{"date":1853,"open":899,"high":893,"low":899,"close":893,"change":422,"percent_change":65,"volume":1854,"transactions":9,"vwap":893},"2025-09-04",9900,{"date":1856,"open":607,"high":735,"low":1361,"close":735,"change":306,"percent_change":1857,"volume":1858,"transactions":9,"vwap":735},"2025-09-03",0.83,3200,{"date":1860,"open":1861,"high":1645,"low":774,"close":1862,"change":1863,"percent_change":1276,"volume":1864,"transactions":9,"vwap":1862},"2025-09-02",26.602,26.58,-0.247,27900,{"date":1866,"open":899,"high":899,"low":1867,"close":948,"change":1868,"percent_change":1869,"volume":920,"transactions":9,"vwap":948},"2025-08-29",26.825,-0.091,-0.34,{"date":1871,"open":781,"high":1872,"low":781,"close":1872,"change":1873,"percent_change":121,"volume":783,"transactions":9,"vwap":1872},"2025-08-28",26.918,0.068,{"date":1875,"open":949,"high":918,"low":817,"close":1723,"change":1577,"percent_change":1876,"volume":1809,"transactions":9,"vwap":1723},"2025-08-27",0.34,{"date":1878,"open":1879,"high":1879,"low":1645,"close":959,"change":725,"percent_change":937,"volume":754,"transactions":9,"vwap":959},"2025-08-26",26.78,{"date":1881,"open":735,"high":808,"low":817,"close":817,"change":1882,"percent_change":1883,"volume":754,"transactions":9,"vwap":817},"2025-08-25",-0.153,-0.57,{"date":1885,"open":1886,"high":1521,"low":1886,"close":1887,"change":1104,"percent_change":1812,"volume":904,"transactions":9,"vwap":1887},"2025-08-22",26.769,26.903,{"date":1889,"open":735,"high":735,"low":1890,"close":1838,"change":1891,"percent_change":290,"volume":868,"transactions":9,"vwap":1838},"2025-08-21",26.63,-0.099,{"date":1893,"open":781,"high":823,"low":729,"close":1894,"change":458,"percent_change":1375,"volume":1082,"transactions":9,"vwap":1894},"2025-08-20",26.835,{"date":1896,"open":1526,"high":1526,"low":1897,"close":1898,"change":1899,"percent_change":884,"volume":1900,"transactions":9,"vwap":1898},"2025-08-19",26.807,26.855,0.036,2900,{"date":1902,"open":912,"high":899,"low":729,"close":1903,"change":974,"percent_change":677,"volume":872,"transactions":9,"vwap":1903},"2025-08-18",26.819,{"date":1905,"open":923,"high":823,"low":1906,"close":923,"change":1260,"percent_change":1577,"volume":1907,"transactions":9,"vwap":923},"2025-08-15",26.785,18200,{"date":1909,"open":781,"high":1910,"low":781,"close":1911,"change":1912,"percent_change":111,"volume":920,"transactions":9,"vwap":1911},"2025-08-14",26.859,26.845,-0.003,{"date":1914,"open":1894,"high":899,"low":1894,"close":1627,"change":1915,"percent_change":566,"volume":1075,"transactions":9,"vwap":1627},"2025-08-13",0.122,{"date":1917,"open":1000,"high":1397,"low":1000,"close":1918,"change":1919,"percent_change":1105,"volume":845,"transactions":9,"vwap":1918},"2025-08-12",26.726,0.182,{"date":1921,"open":1361,"high":1361,"low":1922,"close":1922,"change":1923,"percent_change":1796,"volume":1924,"transactions":9,"vwap":1922},"2025-08-11",26.544,-0.182,5600,{"date":1926,"open":1651,"high":817,"low":1861,"close":1918,"change":1927,"percent_change":1812,"volume":1006,"transactions":9,"vwap":1918},"2025-08-08",0.164,{"date":1929,"open":1930,"high":1723,"low":979,"close":1931,"change":1932,"percent_change":215,"volume":1933,"transactions":9,"vwap":1931},"2025-08-07",26.792,26.562,-0.048,17200,{"date":1935,"open":936,"high":1936,"low":936,"close":1000,"change":1737,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1000},"2025-08-06",26.701,0.29,16400,{"date":1940,"open":1000,"high":1941,"low":815,"close":1942,"change":1943,"percent_change":843,"volume":1944,"transactions":9,"vwap":1942},"2025-08-05",26.65,26.534,-0.138,32500,{"date":1946,"open":1947,"high":1948,"low":809,"close":1948,"change":1949,"percent_change":1950,"volume":719,"transactions":9,"vwap":1948},"2025-08-04",26.605,26.672,0.418,1.59,{"date":1952,"open":965,"high":965,"low":1235,"close":1953,"change":1954,"percent_change":1955,"volume":1006,"transactions":9,"vwap":1953},"2025-08-01",26.254,-0.316,-1.19,{"date":1957,"open":1958,"high":823,"low":903,"close":903,"change":509,"percent_change":858,"volume":1106,"transactions":9,"vwap":903},"2025-07-31",26.867,{"date":1960,"open":911,"high":911,"low":941,"close":1397,"change":1961,"percent_change":1068,"volume":1962,"transactions":9,"vwap":1397},"2025-07-30",-0.096,16300,{"date":1964,"open":1965,"high":1965,"low":808,"close":1966,"change":106,"percent_change":306,"volume":1752,"transactions":9,"vwap":1966},"2025-07-29",26.875,26.826,{"date":1968,"open":807,"high":912,"low":1969,"close":1969,"change":1970,"percent_change":1971,"volume":1809,"transactions":9,"vwap":1969},"2025-07-28",26.766,-0.074,-0.28,{"date":1973,"open":1879,"high":912,"low":958,"close":912,"change":1562,"percent_change":1974,"volume":872,"transactions":9,"vwap":912},"2025-07-25",0.6,{"date":1976,"open":1361,"high":607,"low":1645,"close":1645,"change":1977,"percent_change":761,"volume":726,"transactions":9,"vwap":1645},"2025-07-24",0.089,{"date":1979,"open":757,"high":1980,"low":1981,"close":1980,"change":1915,"percent_change":566,"volume":1924,"transactions":9,"vwap":1980},"2025-07-23",26.591,26.473,{"date":1983,"open":774,"high":1984,"low":1985,"close":1984,"change":1442,"percent_change":954,"volume":1507,"transactions":9,"vwap":1984},"2025-07-22",26.469,26.36,{"date":1987,"open":907,"high":907,"low":995,"close":995,"change":1873,"percent_change":811,"volume":1988,"transactions":9,"vwap":995},"2025-07-21",27600,{"date":1990,"open":928,"high":928,"low":743,"close":1991,"change":1512,"percent_change":270,"volume":1992,"transactions":9,"vwap":1991},"2025-07-18",26.392,13200,{"date":1994,"open":989,"high":1995,"low":989,"close":1996,"change":1997,"percent_change":458,"volume":1687,"transactions":9,"vwap":1996},"2025-07-17",26.4,26.364,-0.006,{"date":1999,"open":1042,"high":750,"low":2000,"close":750,"change":884,"percent_change":2001,"volume":1239,"transactions":9,"vwap":750},"2025-07-16",26.11,0.5,{"date":2003,"open":2004,"high":750,"low":1022,"close":1022,"change":2005,"percent_change":1883,"volume":872,"transactions":9,"vwap":1022},"2025-07-15",26.331,-0.151,{"date":2007,"open":990,"high":979,"low":2008,"close":2008,"change":1561,"percent_change":1562,"volume":1401,"transactions":9,"vwap":2008},"2025-07-14",26.391,{"date":2010,"open":765,"high":765,"low":1341,"close":2011,"change":2012,"percent_change":2013,"volume":1809,"transactions":9,"vwap":2011},"2025-07-11",26.348,-0.199,-0.75,{"date":2015,"open":744,"high":2016,"low":744,"close":2017,"change":2018,"percent_change":321,"volume":1992,"transactions":9,"vwap":2017},"2025-07-10",26.626,26.547,-0.028,{"date":2020,"open":1000,"high":1000,"low":995,"close":2021,"change":2022,"percent_change":151,"volume":2023,"transactions":9,"vwap":2021},"2025-07-09",26.575,0.094,14500,{"date":2025,"open":2026,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":205,"volume":1716,"transactions":9,"vwap":2028},"2025-07-08",26.56,26.465,26.481,-0.044,{"date":2031,"open":2032,"high":2032,"low":934,"close":1614,"change":1464,"percent_change":1544,"volume":915,"transactions":9,"vwap":1614},"2025-07-07",26.71,{"date":2034,"open":907,"high":780,"low":907,"close":780,"change":2035,"percent_change":281,"volume":2036,"transactions":9,"vwap":780},"2025-07-03",0.15,2700,{"date":2038,"open":1984,"high":958,"low":774,"close":1729,"change":1577,"percent_change":1876,"volume":1332,"transactions":9,"vwap":1729},"2025-07-02",{"date":2040,"open":965,"high":907,"low":965,"close":757,"change":1826,"percent_change":1822,"volume":1513,"transactions":9,"vwap":757},"2025-07-01",{"date":2042,"open":743,"high":2043,"low":743,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-06-30",26.512,0.234,0.89,11200,{"date":2048,"open":1341,"high":965,"low":1047,"close":2049,"change":2050,"percent_change":1876,"volume":1106,"transactions":9,"vwap":2049},"2025-06-27",26.278,0.088,{"date":2052,"open":1249,"high":2053,"low":2054,"close":1258,"change":390,"percent_change":126,"volume":1726,"transactions":9,"vwap":1258},"2025-06-26",26.2,26.165,{"date":2056,"open":1259,"high":1259,"low":2057,"close":2057,"change":1961,"percent_change":290,"volume":2058,"transactions":9,"vwap":2057},"2025-06-25",26.084999,19500,{"date":2060,"open":1216,"high":2053,"low":1216,"close":2061,"change":2062,"percent_change":2063,"volume":1774,"transactions":9,"vwap":2061},"2025-06-24",26.181,0.314,1.21,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2067,"change":2069,"percent_change":1454,"volume":859,"transactions":9,"vwap":2067},"2025-06-23",25.7,25.867,25.675,0.185,{"date":2071,"open":2072,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-06-20",25.88,25.56,25.682,-0.174,-0.67,24900,{"date":2079,"open":2080,"high":1242,"low":2081,"close":2081,"change":1543,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-06-18",26.065001,25.856,-0.83,25300,{"date":2085,"open":1258,"high":1047,"low":2086,"close":2087,"change":677,"percent_change":1024,"volume":1401,"transactions":9,"vwap":2087},"2025-06-17",26.049999,26.073,{"date":2089,"open":1652,"high":743,"low":1042,"close":2090,"change":2091,"percent_change":354,"volume":1707,"transactions":9,"vwap":2090},"2025-06-16",26.263,0.153,{"date":2093,"open":1652,"high":965,"low":2000,"close":2000,"change":698,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2000},"2025-06-13",-1.62,11100,{"date":2097,"open":1995,"high":942,"low":1995,"close":942,"change":1577,"percent_change":1876,"volume":2098,"transactions":9,"vwap":942},"2025-06-12",15200,{"date":2100,"open":1729,"high":1729,"low":979,"close":979,"change":1628,"percent_change":493,"volume":699,"transactions":9,"vwap":979},"2025-06-11",{"date":2102,"open":971,"high":942,"low":750,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-06-10",26.506,0.096,0.36,10600,{"date":2108,"open":971,"high":1015,"low":971,"close":965,"change":1571,"percent_change":2109,"volume":789,"transactions":9,"vwap":965},"2025-06-09",-0.47,{"date":2111,"open":1614,"high":1393,"low":1015,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-06-06",26.535,0.209,0.79,24000,{"date":2117,"open":1995,"high":2118,"low":2119,"close":2119,"change":2120,"percent_change":187,"volume":2121,"transactions":9,"vwap":2119},"2025-06-05",26.409,26.326,-0.059,14600,{"date":2123,"open":2124,"high":964,"low":2125,"close":2125,"change":1369,"percent_change":810,"volume":762,"transactions":9,"vwap":2125},"2025-06-04",26.422,26.385,{"date":2127,"open":1022,"high":2128,"low":1022,"close":2128,"change":253,"percent_change":685,"volume":762,"transactions":9,"vwap":2128},"2025-06-03",26.366,{"date":2130,"open":2131,"high":2132,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-06-02",26.091999,26.286,-0.022,-0.08,1900,{"date":2137,"open":2000,"high":1040,"low":2000,"close":2138,"change":913,"percent_change":967,"volume":1696,"transactions":9,"vwap":2138},"2025-05-30",26.308,{"date":2140,"open":1258,"high":1047,"low":1249,"close":1258,"change":2141,"percent_change":705,"volume":762,"transactions":9,"vwap":1258},"2025-05-29",0.053,{"date":2143,"open":2144,"high":2144,"low":2145,"close":2145,"change":205,"percent_change":1364,"volume":1716,"transactions":9,"vwap":2145},"2025-05-28",26.321,26.137,{"date":2147,"open":1258,"high":743,"low":1039,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-05-27",26.307,0.462,1.79,7500,{"date":2153,"open":2154,"high":1291,"low":2155,"close":2156,"change":2157,"percent_change":1796,"volume":1900,"transactions":9,"vwap":2156},"2025-05-23",25.839,25.805,25.845,-0.178,{"date":2159,"open":2160,"high":1348,"low":2160,"close":2161,"change":2162,"percent_change":106,"volume":2163,"transactions":9,"vwap":2161},"2025-05-22",25.977,26.023001,0.016,10200,{"date":2165,"open":1042,"high":1652,"low":2166,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-05-21",26.007,-0.331,-1.26,8500,{"date":2171,"open":750,"high":1995,"low":1652,"close":2172,"change":1891,"percent_change":290,"volume":1752,"transactions":9,"vwap":2172},"2025-05-20",26.338,{"date":2174,"open":2175,"high":2176,"low":2175,"close":2176,"change":2177,"percent_change":761,"volume":1106,"transactions":9,"vwap":2176},"2025-05-19",26.27,26.437,0.087,{"date":2179,"open":2180,"high":2181,"low":2180,"close":2181,"change":1282,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-05-16",26.146,26.35,0.8,24100,{"date":2185,"open":2186,"high":2187,"low":1242,"close":983,"change":306,"percent_change":1448,"volume":1449,"transactions":9,"vwap":983},"2025-05-15",26.094999,26.16,{"date":2189,"open":1207,"high":1335,"low":1228,"close":1335,"change":2190,"percent_change":725,"volume":1410,"transactions":9,"vwap":1335},"2025-05-14",0.003,{"date":2192,"open":1208,"high":1229,"low":2193,"close":2193,"change":1426,"percent_change":2194,"volume":1299,"transactions":9,"vwap":2193},"2025-05-13",25.917,-0.33,{"date":2196,"open":1348,"high":1348,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":1198,"transactions":9,"vwap":2198},"2025-05-12",25.84,26.0030003,0.483,1.89,{"date":2202,"open":2203,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":1869,"volume":2207,"transactions":9,"vwap":2205},"2025-05-09",25.625,25.46,25.52,-0.088,1431100,{"date":2209,"open":2210,"high":2211,"low":1304,"close":2212,"change":2213,"percent_change":1974,"volume":851,"transactions":9,"vwap":2212},"2025-05-08",25.64,25.83,25.608,0.152,{"date":2215,"open":2204,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":685,"volume":2220,"transactions":9,"vwap":2218},"2025-05-07",25.48,25.31,25.456,0.077,10000,{"date":2222,"open":2223,"high":2224,"low":2223,"close":2225,"change":205,"percent_change":2076,"volume":2226,"transactions":9,"vwap":2225},"2025-05-06",25.325,25.44,25.379,3100,{"date":2228,"open":2205,"high":1297,"low":2205,"close":2229,"change":2230,"percent_change":937,"volume":2231,"transactions":9,"vwap":2229},"2025-05-05",25.549,0.011,148700,{"date":2233,"open":2234,"high":2210,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-05-02",25.54,25.431,25.538,0.272,1.08,21300,{"date":2241,"open":1074,"high":2242,"low":2243,"close":2244,"change":2162,"percent_change":106,"volume":2245,"transactions":9,"vwap":2244},"2025-05-01",25.47,25.261,25.266,27000,{"date":2247,"open":2248,"high":1183,"low":2248,"close":1183,"change":818,"percent_change":558,"volume":1783,"transactions":9,"vwap":1183},"2025-04-30",24.71,{"date":2250,"open":1167,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":126,"volume":2255,"transactions":9,"vwap":2253},"2025-04-29",25.1,24.89,24.97,0.099,38800,{"date":2257,"open":2252,"high":1167,"low":2258,"close":2259,"change":871,"percent_change":253,"volume":2260,"transactions":9,"vwap":2259},"2025-04-28",24.67,24.871,22500,{"date":2262,"open":2263,"high":2264,"low":2263,"close":2264,"change":2265,"percent_change":141,"volume":1988,"transactions":9,"vwap":2264},"2025-04-25",24.7,24.851,0.079,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":81,"volume":2273,"transactions":9,"vwap":2271},"2025-04-24",24.66,24.81,24.617,24.772,0.328,9600,{"date":2275,"open":1102,"high":2276,"low":1085,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-04-23",24.594,24.444,0.264,1.09,16500,{"date":178,"open":2282,"high":2283,"low":2282,"close":2284,"change":691,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2284},23.77,24.2,24.18,1.72,22200]