[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KEAT":3,"homepage-market-summary":27,"stock-historical-KEAT":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"KEAT","2026-10-05",{"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},"Keating Active ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.6681,0.868172,"Quarterly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},32.55,32.554,-0.004,-0.01,305.606,35.32,28.76,3742.0904585498006,57.8,634,{"status":28,"indices":29,"watchlist":74,"sectors":96,"benchmarks":150},"success",[30,38,45,52,59,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":37},"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","2026-10-02",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":37},"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":37},"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":37},"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"date":37},"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"date":37},"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":72,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,106,111,116,121,126,131,136,141,145],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":35,"price":105,"is_up":11},"Financials","XLF",53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":72},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":170,"is_up":11},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":172,"page":43,"page_size":173,"total_pages":43,"summary":174,"data":180},365,1000,{"period_high":22,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},26.19,3391,1237864.705096,23.22,"2025-04-23",[181,184,191,199,207,215,224,233,242,251,260,269,278,285,293,301,310,316,325,334,341,349,357,364,373,380,389,397,404,411,421,429,437,445,452,461,468,477,485,492,499,507,514,522,529,537,548,556,564,570,577,585,592,600,608,615,621,629,637,644,651,658,665,673,679,685,692,700,707,714,721,727,733,739,747,755,762,770,775,782,788,793,801,809,814,819,825,831,840,845,850,858,863,869,877,880,886,891,898,902,909,915,923,929,935,942,949,954,962,967,974,979,983,988,994,1001,1006,1013,1018,1027,1033,1040,1048,1055,1060,1065,1069,1076,1080,1084,1091,1098,1101,1107,1112,1117,1122,1128,1134,1139,1146,1153,1160,1165,1170,1175,1180,1184,1188,1192,1200,1205,1210,1213,1220,1225,1232,1237,1243,1250,1256,1260,1265,1270,1274,1279,1286,1293,1299,1307,1316,1323,1328,1333,1340,1345,1352,1356,1362,1368,1373,1379,1384,1387,1394,1399,1404,1409,1414,1420,1425,1429,1437,1445,1450,1455,1462,1469,1473,1480,1488,1492,1497,1502,1506,1511,1517,1522,1525,1530,1534,1540,1546,1551,1557,1561,1566,1570,1577,1580,1585,1589,1594,1599,1603,1610,1615,1620,1624,1629,1635,1639,1644,1650,1657,1663,1668,1671,1675,1679,1684,1692,1699,1704,1711,1715,1721,1727,1733,1738,1745,1750,1754,1758,1762,1766,1772,1777,1780,1784,1788,1792,1798,1801,1805,1810,1814,1819,1822,1825,1830,1836,1839,1843,1849,1857,1862,1866,1870,1875,1880,1886,1891,1895,1900,1904,1911,1915,1919,1925,1931,1936,1941,1944,1948,1954,1959,1964,1969,1974,1980,1983,1986,1990,1994,1999,2002,2008,2013,2018,2023,2028,2035,2040,2047,2050,2055,2060,2063,2068,2074,2080,2083,2089,2095,2099,2106,2112,2116,2122,2126,2129,2132,2136,2138,2140,2144,2146,2151,2154,2158,2162,2167,2170,2175,2180,2186,2192,2196,2202,2207,2211,2215,2220,2226,2232,2237,2241,2246,2251,2256,2261,2265,2268,2272],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":182,"vwap":183},16,32.5401,{"date":37,"open":185,"high":18,"low":185,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},32.53,0.0953,0.29,746.7703,24,32.5397,{"date":192,"open":193,"high":193,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-01",32.4587,-0.0659,-0.2,15.7703,18,32.4299,{"date":200,"open":201,"high":201,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":197,"vwap":206},"2026-09-30",32.73,32.5246,-0.167,-0.51,167.8003,32.7207,{"date":208,"open":209,"high":209,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",32.6916,-0.3827,-1.16,1033.7703,45,32.6306,{"date":216,"open":217,"high":218,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",33.07,33.0743,-0.3907,-1.17,925.8003,23,33.0723,{"date":225,"open":226,"high":227,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",33.41,33.465,-0.0902,-0.27,1409.7993,21,33.4333,{"date":234,"open":235,"high":235,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",33.72,33.5552,-0.0098,-0.03,175.7703,20,33.6768,{"date":243,"open":244,"high":245,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":240,"vwap":250},"2026-09-23",33.61,33.62,33.565,-0.3153,-0.93,2311.7993,33.6161,{"date":252,"open":253,"high":254,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",33.82,33.8803,0.0273,0.08,330.7703,17,33.816,{"date":261,"open":262,"high":262,"low":263,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",33.88,33.853,-0.182,-0.53,119.7993,19,33.8765,{"date":270,"open":271,"high":272,"low":271,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":258,"vwap":277},"2026-09-18",34.02,34.05,34.035,-0.2874,-0.84,2054.7703,34.0214,{"date":279,"open":280,"high":280,"low":280,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":267,"vwap":284},"2026-09-17",34.3224,0.1517,0.44,18.7703,34.2969,{"date":286,"open":287,"high":288,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":222,"vwap":292},"2026-09-16",34.07,34.1707,-0.4263,-1.23,131.7993,34.138,{"date":294,"open":295,"high":296,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":258,"vwap":300},"2026-09-15",34.57,34.597,0.1995,0.58,115.7703,34.5614,{"date":302,"open":303,"high":303,"low":304,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-14",34.46,34.3975,-0.1366,-0.4,340.1763,22,34.4554,{"date":311,"open":312,"high":312,"low":312,"close":312,"change":313,"percent_change":238,"volume":314,"transactions":267,"vwap":315},"2026-09-11",34.5341,-0.0109,102.7703,34.5446,{"date":317,"open":318,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":258,"vwap":324},"2026-09-10",34.565,34.501,34.545,-0.1283,-0.37,947.7512,34.5289,{"date":326,"open":327,"high":328,"low":327,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":258,"vwap":333},"2026-09-09",34.62,34.68,34.6733,0.0462,0.13,1667.7792,34.6285,{"date":335,"open":336,"high":336,"low":337,"close":337,"change":338,"percent_change":20,"volume":339,"transactions":258,"vwap":340},"2026-09-08",34.81,34.6271,-0.0051,192.7792,34.8139,{"date":342,"open":343,"high":343,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-04",34.6322,-0.2334,-0.67,13.7512,14,34.6423,{"date":350,"open":351,"high":352,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":267,"vwap":356},"2026-09-03",34.78,34.8656,0.2147,0.62,755.7512,34.7829,{"date":358,"open":328,"high":328,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":182,"vwap":363},"2026-09-02",34.6509,0.0616,0.18,2175.7792,34.6786,{"date":365,"open":366,"high":367,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":231,"vwap":372},"2026-09-01",34.69,34.75,34.5893,-0.0862,-0.25,29869.8942,34.7346,{"date":374,"open":375,"high":375,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":182,"vwap":379},"2026-08-31",34.6755,0.0245,0.07,14.4322,34.5027,{"date":381,"open":382,"high":382,"low":383,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-28",34.72,34.651,-0.2207,-0.63,448.7512,15,34.7209,{"date":390,"open":336,"high":391,"low":351,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-27",34.8717,0.0378,0.11,1413.7512,27,34.7676,{"date":398,"open":399,"high":399,"low":399,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":222,"vwap":403},"2026-08-26",34.8339,-0.3322,-0.94,38.7792,34.9451,{"date":405,"open":406,"high":406,"low":406,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":197,"vwap":410},"2026-08-25",35.1661,0.0127,0.04,6232.7512,35.1767,{"date":412,"open":413,"high":414,"low":413,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-24",35.1,35.16,35.1534,-0.0165,-0.05,1874.083,26,35.1091,{"date":422,"open":423,"high":424,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":308,"vwap":428},"2026-08-21",35.05,35.1699,0.0754,0.21,406.5469,35.107,{"date":430,"open":431,"high":413,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":267,"vwap":436},"2026-08-20",35.07,35.0945,0.1395,0.4,516.2563,35.0745,{"date":438,"open":439,"high":439,"low":440,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":308,"vwap":444},"2026-08-19",35.03,34.955,0.6795,1.98,4567.2843,34.4751,{"date":446,"open":447,"high":447,"low":447,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":387,"vwap":451},"2026-08-18",34.2755,-0.0303,-0.09,14.2563,34.2859,{"date":453,"open":454,"high":455,"low":454,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":308,"vwap":460},"2026-08-17",34.25,34.35,34.3058,0.0761,0.22,339.2853,34.2959,{"date":462,"open":463,"high":463,"low":463,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":231,"vwap":467},"2026-08-14",34.2297,0.2322,0.68,48.2183,34.102,{"date":469,"open":470,"high":471,"low":472,"close":471,"change":473,"percent_change":474,"volume":475,"transactions":267,"vwap":476},"2026-08-13",33.94,33.9975,33.86,-0.04,-0.12,3852.2563,33.8974,{"date":478,"open":479,"high":480,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":240,"vwap":484},"2026-08-12",33.99,34.0375,0.0907,0.27,819.2853,33.9887,{"date":486,"open":487,"high":487,"low":488,"close":488,"change":489,"percent_change":474,"volume":490,"transactions":308,"vwap":491},"2026-08-11",34.005,33.9468,-0.0412,311.2563,34.0007,{"date":493,"open":262,"high":494,"low":262,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":222,"vwap":498},"2026-08-10",33.988,0.1767,0.52,153.7503,33.8862,{"date":500,"open":501,"high":501,"low":502,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":240,"vwap":506},"2026-08-07",33.96,33.8113,0.3098,0.92,383.2563,33.9164,{"date":508,"open":509,"high":509,"low":509,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":258,"vwap":513},"2026-08-06",33.5015,0.216,0.65,6414.2563,33.3433,{"date":515,"open":516,"high":516,"low":516,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-05",33.2855,0.127,0.38,20.03,12,32.4097,{"date":523,"open":524,"high":524,"low":525,"close":525,"change":526,"percent_change":331,"volume":527,"transactions":387,"vwap":528},"2026-08-04",33.195,33.1585,0.0421,414.2563,33.1922,{"date":530,"open":531,"high":532,"low":531,"close":532,"change":533,"percent_change":238,"volume":534,"transactions":535,"vwap":536},"2026-08-03",33.04,33.1164,-0.0113,17202.2076,31,33.1806,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-31",33.08,33.16,33.02,33.1277,-0.0055,-0.02,2601.1054,47,33.0782,{"date":549,"open":550,"high":551,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":240,"vwap":555},"2026-07-30",32.85,33.1332,0.1644,0.5,3948.1054,32.9261,{"date":557,"open":558,"high":558,"low":559,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":197,"vwap":563},"2026-07-29",33.03,32.9688,0.0755,0.23,179.0354,32.9216,{"date":565,"open":566,"high":566,"low":566,"close":566,"change":567,"percent_change":417,"volume":568,"transactions":387,"vwap":569},"2026-07-28",32.8933,-0.0155,22.1054,32.971,{"date":571,"open":572,"high":572,"low":572,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":267,"vwap":576},"2026-07-27",32.9088,-0.07,-0.21,24.1354,32.9659,{"date":578,"open":579,"high":579,"low":580,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":258,"vwap":584},"2026-07-24",33.01,32.9788,0.2082,0.64,178.1054,32.9448,{"date":586,"open":587,"high":587,"low":587,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":347,"vwap":591},"2026-07-23",32.7706,0.0495,0.15,13.1054,32.7951,{"date":593,"open":594,"high":594,"low":595,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":189,"vwap":599},"2026-07-22",32.75,32.7211,0.4248,1.32,5069.1354,32.3347,{"date":601,"open":602,"high":602,"low":603,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":197,"vwap":607},"2026-07-21",32.33,32.2963,0.3111,0.97,144.1055,32.31,{"date":609,"open":610,"high":610,"low":610,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":231,"vwap":614},"2026-07-20",31.9852,-0.1373,-0.43,49.893496,31.2341,{"date":616,"open":617,"high":617,"low":617,"close":617,"change":618,"percent_change":496,"volume":619,"transactions":182,"vwap":620},"2026-07-17",32.1225,0.1672,17.1054,32.0981,{"date":622,"open":623,"high":623,"low":624,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":258,"vwap":628},"2026-07-16",32.0399,31.9553,0.0527,0.17,351.1054,32.0194,{"date":630,"open":631,"high":632,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":182,"vwap":636},"2026-07-15",31.81,31.9026,-0.1,-0.31,646.1054,31.8123,{"date":638,"open":639,"high":640,"low":639,"close":640,"change":641,"percent_change":-6,"volume":642,"transactions":387,"vwap":643},"2026-07-14",32,32.0026,-0.0004,3177.1054,31.9994,{"date":645,"open":646,"high":646,"low":646,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":240,"vwap":650},"2026-07-13",32.003,0.246,0.77,28.503,31.9139,{"date":652,"open":653,"high":654,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":654},"2026-07-10",31.69,31.757,0.267,0.85,25700,{"date":659,"open":660,"high":660,"low":661,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":661},"2026-07-09",31.52,31.49,-0.024,-0.08,300,{"date":666,"open":667,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-07-08",31.63,31.5,31.514,-0.058,-0.18,36000,{"date":674,"open":675,"high":676,"low":675,"close":676,"change":677,"percent_change":434,"volume":678,"transactions":9,"vwap":676},"2026-07-07",31.54,31.572,0.125,1400,{"date":680,"open":668,"high":668,"low":681,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-07-06",31.447,-0.119,-0.38,500,{"date":686,"open":687,"high":688,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-07-02",31.475,31.566,0.433,1.39,200,{"date":693,"open":694,"high":695,"low":696,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-07-01",31.246,31.33,31.133,-0.081,-0.26,18400,{"date":701,"open":702,"high":702,"low":703,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-06-30",31.265,31.214,-0.132,-0.42,1300,{"date":708,"open":709,"high":710,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-06-29",31.24,31.346,-0.536,-1.68,600,{"date":715,"open":716,"high":717,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-06-26",31.88,31.882,0.075,0.24,1700,{"date":722,"open":723,"high":724,"low":723,"close":724,"change":725,"percent_change":726,"volume":664,"transactions":9,"vwap":724},"2026-06-25",31.795,31.807,0.254,0.8,{"date":728,"open":729,"high":729,"low":730,"close":730,"change":731,"percent_change":732,"volume":173,"transactions":9,"vwap":730},"2026-06-24",31.56,31.553,-0.397,-1.24,{"date":734,"open":639,"high":639,"low":735,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-06-23",31.95,-0.096,-0.3,20800,{"date":740,"open":741,"high":742,"low":743,"close":742,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":742},"2026-06-22",31.94,32.046001,31.9,-0.042,-0.13,11800,{"date":748,"open":749,"high":750,"low":749,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-06-18",32.060001,32.099998,32.088001,-0.39,-1.2,16300,{"date":756,"open":757,"high":757,"low":758,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-17",32.96,32.478,-0.56,-1.7,16200,{"date":763,"open":764,"high":765,"low":764,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-16",33.029999,33.060001,33.037998,0.008,0.02,700,{"date":771,"open":772,"high":772,"low":764,"close":764,"change":773,"percent_change":385,"volume":774,"transactions":9,"vwap":764},"2026-06-15",33.265,-0.209,800,{"date":776,"open":777,"high":777,"low":778,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-12",33.29,33.239,0.175,0.53,400,{"date":783,"open":784,"high":784,"low":784,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-11",33.063999,0.343,1.05,100,{"date":789,"open":790,"high":790,"low":791,"close":791,"change":792,"percent_change":544,"volume":769,"transactions":9,"vwap":791},"2026-06-10",32.8,32.721,-0.006,{"date":794,"open":795,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-09",32.81,32.59,32.727,-0.104,-0.32,6700,{"date":802,"open":803,"high":804,"low":803,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-08",32.79,32.89,32.831,0.176,0.54,4500,{"date":810,"open":811,"high":811,"low":811,"close":811,"change":812,"percent_change":813,"volume":787,"transactions":9,"vwap":811},"2026-06-05",32.655,-0.69,-2.07,{"date":815,"open":816,"high":817,"low":816,"close":817,"change":818,"percent_change":553,"volume":774,"transactions":9,"vwap":817},"2026-06-04",33.32,33.345,0.167,{"date":820,"open":821,"high":821,"low":822,"close":822,"change":823,"percent_change":824,"volume":684,"transactions":9,"vwap":822},"2026-06-03",33.26,33.178,-0.242,-0.72,{"date":826,"open":827,"high":828,"low":827,"close":828,"change":829,"percent_change":830,"volume":684,"transactions":9,"vwap":828},"2026-06-02",33.24,33.42,0.156,0.47,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-01",33.18,33.35,33.17,33.264,-0.117,-0.35,3300,{"date":841,"open":842,"high":843,"low":842,"close":843,"change":844,"percent_change":768,"volume":664,"transactions":9,"vwap":843},"2026-05-29",33.3,33.381,0.007,{"date":846,"open":847,"high":847,"low":848,"close":848,"change":849,"percent_change":561,"volume":664,"transactions":9,"vwap":848},"2026-05-28",33.38,33.374,0.076,{"date":851,"open":852,"high":853,"low":854,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-05-27",33.45,33.49,33.298,-0.257,-0.77,2900,{"date":859,"open":860,"high":861,"low":860,"close":861,"change":474,"percent_change":862,"volume":664,"transactions":9,"vwap":861},"2026-05-26",33.55,33.555,-0.36,{"date":864,"open":865,"high":866,"low":865,"close":866,"change":867,"percent_change":868,"volume":684,"transactions":9,"vwap":866},"2026-05-22",33.64,33.675,-0.113,-0.33,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":20,"volume":876,"transactions":9,"vwap":874},"2026-05-21",33.76,33.79,33.69,33.788,-0.002,2600,{"date":878,"open":872,"high":872,"low":872,"close":872,"change":879,"percent_change":331,"volume":787,"transactions":9,"vwap":872},"2026-05-20",0.044,{"date":881,"open":882,"high":872,"low":883,"close":884,"change":837,"percent_change":838,"volume":885,"transactions":9,"vwap":884},"2026-05-19",33.75,33.65,33.746,4900,{"date":887,"open":871,"high":888,"low":871,"close":888,"change":889,"percent_change":890,"volume":781,"transactions":9,"vwap":888},"2026-05-18",33.863,0.253,0.75,{"date":892,"open":893,"high":893,"low":894,"close":244,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":244},"2026-05-15",33.77,33.57,-0.374,-1.1,1500,{"date":899,"open":900,"high":900,"low":900,"close":900,"change":901,"percent_change":759,"volume":691,"transactions":9,"vwap":900},"2026-05-14",33.984,-0.191,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":663,"volume":774,"transactions":9,"vwap":907},"2026-05-13",34.09,34.18,34.075001,34.175,-0.027,{"date":910,"open":911,"high":912,"low":470,"close":912,"change":913,"percent_change":914,"volume":173,"transactions":9,"vwap":912},"2026-05-12",34.029999,34.202,-0.049,-0.14,{"date":916,"open":917,"high":918,"low":917,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-05-11",34.17,34.27,34.251,0.453,1.34,2300,{"date":924,"open":925,"high":925,"low":926,"close":926,"change":331,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-05-08",33.83,33.798,0.39,6100,{"date":930,"open":925,"high":925,"low":931,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-05-07",33.668,-0.154,-0.46,23200,{"date":936,"open":882,"high":937,"low":882,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-06",33.87,33.822,0.14,0.42,1100,{"date":943,"open":944,"high":945,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-05",33.66,33.682,0.01,0.03,10800,{"date":950,"open":951,"high":952,"low":951,"close":952,"change":953,"percent_change":799,"volume":941,"transactions":9,"vwap":952},"2026-05-04",33.6,33.672,-0.108,{"date":955,"open":956,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-01",33.825,33.74,33.78,-0.161,-0.47,1800,{"date":963,"open":883,"high":964,"low":883,"close":964,"change":965,"percent_change":966,"volume":713,"transactions":9,"vwap":964},"2026-04-30",33.941,0.498,1.49,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":759,"volume":720,"transactions":9,"vwap":972},"2026-04-29",33.44,33.471,33.33,33.443,-0.187,{"date":975,"open":976,"high":977,"low":976,"close":977,"change":978,"percent_change":759,"volume":678,"transactions":9,"vwap":977},"2026-04-28",33.58,33.63,-0.19,{"date":980,"open":981,"high":981,"low":253,"close":253,"change":982,"percent_change":978,"volume":664,"transactions":9,"vwap":253},"2026-04-27",33.92,-0.065,{"date":984,"open":271,"high":271,"low":985,"close":985,"change":986,"percent_change":987,"volume":961,"transactions":9,"vwap":985},"2026-04-24",33.885,-0.075,-0.22,{"date":989,"open":990,"high":991,"low":990,"close":501,"change":992,"percent_change":993,"volume":839,"transactions":9,"vwap":501},"2026-04-23",33.36,33.97,-0.078,-0.23,{"date":995,"open":996,"high":996,"low":501,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-04-22",34.15,34.037998,0.108,0.32,1200,{"date":1002,"open":1003,"high":1003,"low":1004,"close":1004,"change":1005,"percent_change":248,"volume":706,"transactions":9,"vwap":1004},"2026-04-21",33.974,33.93,-0.318,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":908,"percent_change":663,"volume":1012,"transactions":9,"vwap":1011},"2026-04-20",34.23,34.28,34.21,34.248,3400,{"date":1014,"open":1015,"high":1016,"low":1015,"close":1016,"change":1017,"percent_change":838,"volume":713,"transactions":9,"vwap":1016},"2026-04-17",34.24,34.275,-0.122,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-04-16",34.36,34.42,34.34,34.397,0.202,0.59,13900,{"date":1028,"open":1020,"high":1020,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1000,"transactions":9,"vwap":1030},"2026-04-15",34.162,34.195,-0.263,-0.76,{"date":1034,"open":1035,"high":328,"low":1036,"close":1037,"change":1038,"percent_change":960,"volume":1039,"transactions":9,"vwap":1037},"2026-04-14",34.61,34.43,34.458,-0.163,8600,{"date":1041,"open":1042,"high":1043,"low":1042,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-04-13",34.5,34.715,34.621,0.104,0.3,57200,{"date":1049,"open":1050,"high":295,"low":1051,"close":1052,"change":1053,"percent_change":187,"volume":1054,"transactions":9,"vwap":1052},"2026-04-10",34.56,34.51,34.517,0.1,3000,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1058,"change":875,"percent_change":20,"volume":781,"transactions":9,"vwap":1058},"2026-04-09",34.41,34.417,34.4,{"date":1061,"open":1057,"high":1062,"low":1063,"close":1062,"change":1064,"percent_change":417,"volume":1000,"transactions":9,"vwap":1062},"2026-04-08",34.419,34.32,-0.017,{"date":1066,"open":303,"high":303,"low":1067,"close":1067,"change":1068,"percent_change":331,"volume":664,"transactions":9,"vwap":1067},"2026-04-07",34.436,0.046,{"date":1070,"open":1071,"high":1057,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-04-06",33.7,34.39,0.097,0.28,4800,{"date":1077,"open":455,"high":455,"low":1009,"close":1078,"change":1079,"percent_change":35,"volume":781,"transactions":9,"vwap":1078},"2026-04-02",34.293,0.247,{"date":1081,"open":1082,"high":1082,"low":1083,"close":1083,"change":982,"percent_change":978,"volume":1012,"transactions":9,"vwap":1083},"2026-04-01",34.080002,34.046001,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1087,"change":1089,"percent_change":1090,"volume":706,"transactions":9,"vwap":1087},"2026-03-31",34.060001,34.111,34,0.408,1.21,{"date":1092,"open":911,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":370,"volume":1097,"transactions":9,"vwap":1095},"2026-03-30",34.040001,33.68,33.703,-0.084,3200,{"date":1099,"open":958,"high":1100,"low":958,"close":1100,"change":806,"percent_change":496,"volume":691,"transactions":9,"vwap":1100},"2026-03-27",33.787,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1104,"change":1105,"percent_change":1106,"volume":713,"transactions":9,"vwap":1104},"2026-03-26",33.9,33.611,-0.165,-0.49,{"date":1108,"open":1109,"high":1109,"low":1109,"close":1109,"change":1110,"percent_change":1111,"volume":787,"transactions":9,"vwap":1109},"2026-03-25",33.776,0.322,0.96,{"date":1113,"open":1114,"high":860,"low":1114,"close":1115,"change":1116,"percent_change":1025,"volume":1012,"transactions":9,"vwap":1115},"2026-03-24",33.15,33.454,0.197,{"date":1118,"open":764,"high":1119,"low":764,"close":1120,"change":1121,"percent_change":426,"volume":706,"transactions":9,"vwap":1120},"2026-03-23",33.364,33.257,0.071,{"date":1123,"open":1124,"high":1124,"low":1125,"close":1125,"change":1126,"percent_change":1127,"volume":664,"transactions":9,"vwap":1125},"2026-03-20",33.27,33.186,-0.194,-0.58,{"date":1129,"open":1130,"high":847,"low":834,"close":847,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":847},"2026-03-19",33.365,-0.136,-0.41,900,{"date":1135,"open":977,"high":865,"low":1136,"close":1136,"change":1106,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-03-18",33.516,-1.44,4100,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1143,"change":1144,"percent_change":1145,"volume":678,"transactions":9,"vwap":1143},"2026-03-17",34.084999,34.16,34.0060005,0.145,0.43,{"date":1147,"open":262,"high":262,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-03-16",33.85,33.861,0.173,0.51,3900,{"date":1154,"open":235,"high":1155,"low":1156,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-03-13",33.8,33.688,-0.349,-1.03,6200,{"date":1161,"open":479,"high":1082,"low":479,"close":1162,"change":1163,"percent_change":1164,"volume":1054,"transactions":9,"vwap":1162},"2026-03-12",34.036999,-0.054,-0.16,{"date":1166,"open":981,"high":1167,"low":981,"close":1167,"change":1168,"percent_change":799,"volume":1169,"transactions":9,"vwap":1167},"2026-03-11",34.091,-0.109,1600,{"date":1171,"open":1172,"high":1172,"low":905,"close":1173,"change":1174,"percent_change":671,"volume":720,"transactions":9,"vwap":1173},"2026-03-10",34.445,34.2,-0.063,{"date":1176,"open":366,"high":366,"low":1148,"close":1177,"change":1178,"percent_change":1179,"volume":876,"transactions":9,"vwap":1177},"2026-03-09",34.263,0.041,0.12,{"date":1181,"open":1148,"high":1182,"low":1148,"close":1182,"change":1183,"percent_change":939,"volume":781,"transactions":9,"vwap":1182},"2026-03-06",34.222,0.049,{"date":1185,"open":1082,"high":1186,"low":1082,"close":1186,"change":634,"percent_change":1187,"volume":691,"transactions":9,"vwap":1186},"2026-03-05",34.173,-0.9,{"date":1189,"open":1036,"high":1190,"low":1036,"close":1190,"change":1191,"percent_change":473,"volume":941,"transactions":9,"vwap":1190},"2026-03-04",34.483,-0.013,{"date":1193,"open":1194,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-03-03",35.2,34.13,34.496,-0.824,-2.33,8900,{"date":1201,"open":1202,"high":22,"low":1203,"close":22,"change":1204,"percent_change":1046,"volume":897,"transactions":9,"vwap":22},"2026-03-02",35.258,35.11,0.105,{"date":1206,"open":1207,"high":1208,"low":1207,"close":1208,"change":1110,"percent_change":504,"volume":1209,"transactions":9,"vwap":1208},"2026-02-27",35.080002,35.215,13700,{"date":1211,"open":327,"high":1212,"low":327,"close":1212,"change":1064,"percent_change":417,"volume":1133,"transactions":9,"vwap":1212},"2026-02-26",34.893,{"date":1214,"open":1215,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1000,"transactions":9,"vwap":1217},"2026-02-25",35.040001,34.88,34.91,-0.303,-0.86,{"date":1221,"open":1222,"high":1223,"low":1222,"close":1223,"change":1224,"percent_change":511,"volume":1133,"transactions":9,"vwap":1223},"2026-02-24",34.9,35.213,0.229,{"date":1226,"open":1227,"high":1228,"low":1222,"close":1229,"change":1230,"percent_change":1231,"volume":1075,"transactions":9,"vwap":1229},"2026-02-23",34.969,34.985,34.984,0.399,1.15,{"date":1233,"open":1042,"high":1234,"low":1235,"close":1234,"change":1236,"percent_change":626,"volume":769,"transactions":9,"vwap":1234},"2026-02-20",34.585,34.31,0.059,{"date":1238,"open":1239,"high":1240,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":684,"transactions":9,"vwap":1240},"2026-02-19",34.45,34.526,0.241,0.7,{"date":1244,"open":1245,"high":1246,"low":454,"close":1247,"change":1248,"percent_change":921,"volume":1249,"transactions":9,"vwap":1247},"2026-02-18",34.38,34.53,34.285,0.455,32000,{"date":1251,"open":1142,"high":1142,"low":1252,"close":925,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":925},"2026-02-17",33.785,-0.312,-0.91,2800,{"date":1257,"open":1258,"high":1258,"low":1258,"close":1258,"change":1259,"percent_change":921,"volume":787,"transactions":9,"vwap":1258},"2026-02-13",34.142,0.45,{"date":1261,"open":1009,"high":1009,"low":1094,"close":1262,"change":1263,"percent_change":1264,"volume":839,"transactions":9,"vwap":1262},"2026-02-12",33.692,-0.559,-1.63,{"date":1266,"open":1267,"high":919,"low":1267,"close":919,"change":1268,"percent_change":1269,"volume":787,"transactions":9,"vwap":919},"2026-02-11",34.245,0.501,1.48,{"date":1271,"open":1272,"high":1272,"low":882,"close":882,"change":1273,"percent_change":393,"volume":787,"transactions":9,"vwap":882},"2026-02-10",33.815,0.037,{"date":1275,"open":860,"high":235,"low":860,"close":1276,"change":1277,"percent_change":1278,"volume":1000,"transactions":9,"vwap":1276},"2026-02-09",33.713,0.411,1.23,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1282,"change":1284,"percent_change":1285,"volume":1133,"transactions":9,"vwap":1282},"2026-02-06",33.228,33.302,33.183,0.628,1.92,{"date":1287,"open":1288,"high":1288,"low":1289,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-02-05",32.78,32.674,-0.608,-1.83,4300,{"date":1294,"open":1295,"high":842,"low":541,"close":1296,"change":1297,"percent_change":1298,"volume":839,"transactions":9,"vwap":1296},"2026-02-04",33.289,33.282,0.356,1.08,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1302,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1302},"2026-02-03",32.86,32.926,32.66,0.472,1.45,2100,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-02-02",32.44,32.5,32.36,32.454,0.053,0.16,23700,{"date":1317,"open":1318,"high":1318,"low":607,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-01-30",33.19,32.401,-0.736,-2.22,47500,{"date":1324,"open":827,"high":827,"low":1325,"close":1326,"change":1327,"percent_change":999,"volume":678,"transactions":9,"vwap":1326},"2026-01-29",32.97,33.137,0.107,{"date":1329,"open":1330,"high":1330,"low":1331,"close":764,"change":1332,"percent_change":1074,"volume":928,"transactions":9,"vwap":764},"2026-01-28",33.148,32.93,0.092,{"date":1334,"open":1335,"high":757,"low":1336,"close":1337,"change":1338,"percent_change":656,"volume":1339,"transactions":9,"vwap":1337},"2026-01-27",32.76,32.635,32.938,0.277,7100,{"date":1341,"open":1303,"high":1342,"low":1303,"close":1342,"change":1343,"percent_change":1344,"volume":713,"transactions":9,"vwap":1342},"2026-01-26",32.661,0.122,0.37,{"date":1346,"open":1347,"high":1348,"low":1347,"close":1349,"change":1350,"percent_change":57,"volume":1351,"transactions":9,"vwap":1349},"2026-01-23",32.42,32.56,32.539,0.384,2400,{"date":1353,"open":1354,"high":1354,"low":1354,"close":1354,"change":1355,"percent_change":807,"volume":664,"transactions":9,"vwap":1354},"2026-01-22",32.155,0.172,{"date":1357,"open":1358,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":496,"volume":1169,"transactions":9,"vwap":1360},"2026-01-21",32.07,31.93,31.983,0.165,{"date":1363,"open":602,"high":602,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":713,"transactions":9,"vwap":1365},"2026-01-20",31.78,31.818,0.225,0.71,{"date":1369,"open":1370,"high":1371,"low":1370,"close":1371,"change":1372,"percent_change":1106,"volume":781,"transactions":9,"vwap":1371},"2026-01-16",31.57,31.593,-0.156,{"date":1374,"open":1375,"high":1376,"low":1375,"close":1377,"change":1378,"percent_change":671,"volume":706,"transactions":9,"vwap":1377},"2026-01-15",31.65,31.75,31.749,-0.057,{"date":1380,"open":1381,"high":1382,"low":1381,"close":1382,"change":719,"percent_change":1383,"volume":787,"transactions":9,"vwap":1382},"2026-01-14",31.805,31.806,0.76,{"date":1385,"open":661,"high":1386,"low":661,"close":688,"change":779,"percent_change":100,"volume":720,"transactions":9,"vwap":688},"2026-01-13",31.61,{"date":1388,"open":1389,"high":1389,"low":1390,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-01-12",31.446,31.391,0.256,0.82,5600,{"date":1395,"open":1396,"high":1396,"low":1397,"close":1398,"change":408,"percent_change":331,"volume":808,"transactions":9,"vwap":1398},"2026-01-09",31.16,31.11,31.135,{"date":1400,"open":1401,"high":1402,"low":1401,"close":1402,"change":1403,"percent_change":1367,"volume":691,"transactions":9,"vwap":1402},"2026-01-08",31.07,31.094999,0.219,{"date":1405,"open":1406,"high":1407,"low":1406,"close":1407,"change":1408,"percent_change":759,"volume":897,"transactions":9,"vwap":1407},"2026-01-07",30.72,30.876,-0.174,{"date":1410,"open":535,"high":1411,"low":535,"close":1411,"change":1412,"percent_change":1413,"volume":684,"transactions":9,"vwap":1411},"2026-01-06",31.049999,0.244,0.79,{"date":1415,"open":1416,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":553,"volume":774,"transactions":9,"vwap":1418},"2026-01-05",30.83,30.77,30.806,0.153,{"date":1421,"open":1422,"high":1422,"low":1422,"close":1422,"change":1423,"percent_change":1424,"volume":787,"transactions":9,"vwap":1422},"2026-01-02",30.653,0.182,0.6,{"date":1426,"open":1427,"high":1427,"low":1427,"close":1427,"change":1428,"percent_change":960,"volume":787,"transactions":9,"vwap":1427},"2025-12-31",30.471,-0.145,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":927,"volume":1436,"transactions":9,"vwap":1434},"2025-12-30",30.625,30.71,30.59,30.616,0.118,7300,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2025-12-29",30.51,30.53,30.498,-0.291,-0.95,5700,{"date":1446,"open":1447,"high":1448,"low":1447,"close":1448,"change":1449,"percent_change":482,"volume":769,"transactions":9,"vwap":1448},"2025-12-26",30.721,30.789,0.084,{"date":1451,"open":1452,"high":1432,"low":1452,"close":1453,"change":1454,"percent_change":946,"volume":781,"transactions":9,"vwap":1453},"2025-12-24",30.64,30.705,0.002,{"date":1456,"open":1457,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":922,"transactions":9,"vwap":1459},"2025-12-23",30.76,30.6,30.703,-0.215,-0.7,{"date":1463,"open":535,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":511,"volume":1468,"transactions":9,"vwap":1466},"2025-12-22",31.01,30.89,30.918,0.201,16000,{"date":1470,"open":1471,"high":1471,"low":1472,"close":1472,"change":1313,"percent_change":626,"volume":781,"transactions":9,"vwap":1472},"2025-12-19",30.84,30.717,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":683,"volume":1138,"transactions":9,"vwap":1478},"2025-12-18",30.8,30.816,30.63,30.664,-0.116,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":706,"transactions":9,"vwap":1485},"2025-12-17",30.719,30.79,30.7,30.78,0.169,0.55,{"date":1489,"open":1477,"high":1477,"low":1490,"close":1490,"change":1491,"percent_change":1219,"volume":787,"transactions":9,"vwap":1490},"2025-12-16",30.611,-0.267,{"date":1493,"open":1494,"high":1495,"low":1494,"close":1496,"change":879,"percent_change":939,"volume":781,"transactions":9,"vwap":1496},"2025-12-15",30.87,30.9,30.878,{"date":1498,"open":1485,"high":1499,"low":1485,"close":1500,"change":1501,"percent_change":573,"volume":678,"transactions":9,"vwap":1500},"2025-12-12",30.88,30.834,-0.023,{"date":1503,"open":1499,"high":1499,"low":1504,"close":1504,"change":1505,"percent_change":1392,"volume":691,"transactions":9,"vwap":1504},"2025-12-11",30.857,0.252,{"date":1507,"open":1508,"high":1509,"low":1508,"close":1509,"change":1510,"percent_change":465,"volume":664,"transactions":9,"vwap":1509},"2025-12-10",30.56,30.605,0.208,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1515,"change":1516,"percent_change":114,"volume":678,"transactions":9,"vwap":1515},"2025-12-09",30.43,30.459,30.397,0.106,{"date":1518,"open":1519,"high":1519,"low":1520,"close":1520,"change":1521,"percent_change":960,"volume":684,"transactions":9,"vwap":1520},"2025-12-08",30.37,30.291,-0.142,{"date":1523,"open":1524,"high":1524,"low":1524,"close":1524,"change":417,"percent_change":1164,"volume":787,"transactions":9,"vwap":1524},"2025-12-05",30.433,{"date":1526,"open":1527,"high":1527,"low":1528,"close":1528,"change":1529,"percent_change":947,"volume":774,"transactions":9,"vwap":1528},"2025-12-04",30.54,30.483,0.009,{"date":1531,"open":1532,"high":1532,"low":1533,"close":1533,"change":779,"percent_change":298,"volume":691,"transactions":9,"vwap":1533},"2025-12-03",30.5,30.474,{"date":1535,"open":1536,"high":1537,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":664,"transactions":9,"vwap":1537},"2025-12-02",30.25,30.299,-0.181,-0.59,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1544,"change":1545,"percent_change":449,"volume":706,"transactions":9,"vwap":1544},"2025-12-01",30.561,30.57,30.48,-0.028,{"date":1547,"open":1548,"high":1508,"low":1548,"close":1549,"change":1550,"percent_change":496,"volume":1169,"transactions":9,"vwap":1549},"2025-11-28",30.49,30.508,0.159,{"date":1552,"open":1553,"high":1553,"low":1554,"close":1554,"change":1555,"percent_change":1556,"volume":787,"transactions":9,"vwap":1554},"2025-11-26",30.38,30.349,0.308,1.03,{"date":1558,"open":1559,"high":1559,"low":1560,"close":1560,"change":779,"percent_change":1025,"volume":664,"transactions":9,"vwap":1560},"2025-11-25",30.08,30.041,{"date":1562,"open":1563,"high":1564,"low":1563,"close":1564,"change":1565,"percent_change":726,"volume":1255,"transactions":9,"vwap":1564},"2025-11-24",29.629,29.866,0.237,{"date":1567,"open":1563,"high":1563,"low":1563,"close":1563,"change":1568,"percent_change":1569,"volume":787,"transactions":9,"vwap":1563},"2025-11-21",0.245,0.83,{"date":1571,"open":1572,"high":1572,"low":1573,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2025-11-20",29.89,29.384,-0.341,-1.15,4600,{"date":1578,"open":1579,"high":1579,"low":1579,"close":1579,"change":1428,"percent_change":1106,"volume":787,"transactions":9,"vwap":1579},"2025-11-19",29.725,{"date":1581,"open":1582,"high":1583,"low":1582,"close":1583,"change":1314,"percent_change":807,"volume":1584,"transactions":9,"vwap":1583},"2025-11-18",29.71,29.87,3500,{"date":1586,"open":1587,"high":1587,"low":1582,"close":1582,"change":574,"percent_change":1461,"volume":1588,"transactions":9,"vwap":1582},"2025-11-17",29.82,16800,{"date":1590,"open":1591,"high":1592,"low":1591,"close":1592,"change":1593,"percent_change":1179,"volume":787,"transactions":9,"vwap":1592},"2025-11-14",29.91,29.92,0.035,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1598,"change":663,"percent_change":229,"volume":774,"transactions":9,"vwap":1598},"2025-11-13",30.00099945,30.059999,29.885,{"date":1600,"open":1601,"high":1601,"low":1602,"close":1602,"change":1273,"percent_change":1179,"volume":713,"transactions":9,"vwap":1602},"2025-11-12",29.99,29.965,{"date":1604,"open":1605,"high":1606,"low":1605,"close":1607,"change":1608,"percent_change":1609,"volume":678,"transactions":9,"vwap":1607},"2025-11-11",29.88,29.96,29.928,0.289,0.98,{"date":1611,"open":1612,"high":1613,"low":1612,"close":1613,"change":1614,"percent_change":1556,"volume":781,"transactions":9,"vwap":1613},"2025-11-10",29.42,29.639,0.303,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1618,"change":1241,"percent_change":1569,"volume":691,"transactions":9,"vwap":1618},"2025-11-07",29.24,29.336,29.19,{"date":1621,"open":1622,"high":1622,"low":1622,"close":1622,"change":1623,"percent_change":482,"volume":691,"transactions":9,"vwap":1622},"2025-11-06",29.094999,0.078,{"date":1625,"open":1626,"high":1627,"low":1626,"close":1627,"change":1628,"percent_change":648,"volume":769,"transactions":9,"vwap":1627},"2025-11-05",29,29.017,0.221,{"date":1630,"open":1631,"high":1631,"low":23,"close":1632,"change":1633,"percent_change":1634,"volume":897,"transactions":9,"vwap":1632},"2025-11-04",28.87,28.796,-0.316,-1.09,{"date":1636,"open":1637,"high":1638,"low":1637,"close":1638,"change":798,"percent_change":862,"volume":173,"transactions":9,"vwap":1638},"2025-11-03",28.98,29.112,{"date":1640,"open":1641,"high":1642,"low":1641,"close":1642,"change":1643,"percent_change":417,"volume":691,"transactions":9,"vwap":1642},"2025-10-31",29.21,29.216,-0.014,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1648,"change":1150,"percent_change":1424,"volume":1649,"transactions":9,"vwap":1648},"2025-10-30",29.059999,29.25,29.23,7200,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":87,"volume":173,"transactions":9,"vwap":1655},"2025-10-29",29.15,29.231,29.040001,29.056999,-0.071,{"date":1658,"open":1659,"high":1660,"low":1659,"close":1661,"change":662,"percent_change":663,"volume":1662,"transactions":9,"vwap":1661},"2025-10-28",29.07,29.14,29.128,15700,{"date":1664,"open":1665,"high":1666,"low":1665,"close":1666,"change":1667,"percent_change":1106,"volume":691,"transactions":9,"vwap":1666},"2025-10-27",29.12,29.152,-0.143,{"date":1669,"open":1617,"high":1670,"low":1617,"close":1670,"change":986,"percent_change":698,"volume":684,"transactions":9,"vwap":1670},"2025-10-24",29.295,{"date":1672,"open":1673,"high":1674,"low":1673,"close":1674,"change":1121,"percent_change":719,"volume":781,"transactions":9,"vwap":1674},"2025-10-23",29.301,29.37,{"date":1676,"open":1652,"high":1677,"low":1652,"close":1677,"change":1678,"percent_change":1487,"volume":774,"transactions":9,"vwap":1677},"2025-10-22",29.299,0.161,{"date":1680,"open":1681,"high":1681,"low":1681,"close":1681,"change":1682,"percent_change":1683,"volume":787,"transactions":9,"vwap":1681},"2025-10-21",29.138,-0.557,-1.88,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":496,"volume":1691,"transactions":9,"vwap":1689},"2025-10-20",29.66,29.7,29.64,29.695,0.155,5000,{"date":1693,"open":1694,"high":1695,"low":1674,"close":1696,"change":1697,"percent_change":1698,"volume":1576,"transactions":9,"vwap":1696},"2025-10-17",29.49,29.555,29.54,-0.193,-0.65,{"date":1700,"open":1701,"high":1587,"low":1582,"close":1702,"change":1703,"percent_change":434,"volume":897,"transactions":9,"vwap":1702},"2025-10-16",29.77,29.733,0.119,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1707,"change":1709,"percent_change":1569,"volume":1710,"transactions":9,"vwap":1707},"2025-10-15",29.57,29.614,29.55,0.243,23500,{"date":1712,"open":1713,"high":1713,"low":1713,"close":1713,"change":1714,"percent_change":393,"volume":787,"transactions":9,"vwap":1713},"2025-10-14",29.371,0.031,{"date":1716,"open":1717,"high":1718,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":787,"transactions":9,"vwap":1718},"2025-10-13",29.3,29.34,0.25,0.86,{"date":1722,"open":1723,"high":1723,"low":1724,"close":1724,"change":1725,"percent_change":1726,"volume":664,"transactions":9,"vwap":1724},"2025-10-10",29.211,29.09,-0.152,-0.52,{"date":1728,"open":1729,"high":1729,"low":1730,"close":1730,"change":1731,"percent_change":1732,"volume":664,"transactions":9,"vwap":1730},"2025-10-09",29.32,29.242,-0.328,-1.11,{"date":1734,"open":1735,"high":1735,"low":1736,"close":1706,"change":947,"percent_change":1053,"volume":1737,"transactions":9,"vwap":1706},"2025-10-08",29.62,29.52,107000,{"date":1739,"open":1740,"high":1696,"low":1741,"close":1696,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1696},"2025-10-07",29.53,29.46,-0.164,-0.55,7500,{"date":1746,"open":1747,"high":1747,"low":1748,"close":1749,"change":946,"percent_change":947,"volume":769,"transactions":9,"vwap":1749},"2025-10-06",29.8,29.68,29.704,{"date":1751,"open":1752,"high":1752,"low":1752,"close":1752,"change":1753,"percent_change":1259,"volume":787,"transactions":9,"vwap":1752},"2025-10-03",29.694,0.134,{"date":1755,"open":1736,"high":1756,"low":1736,"close":1756,"change":1757,"percent_change":933,"volume":706,"transactions":9,"vwap":1756},"2025-10-02",29.56,-0.138,{"date":1759,"open":1760,"high":1760,"low":1760,"close":1760,"change":1761,"percent_change":582,"volume":787,"transactions":9,"vwap":1760},"2025-10-01",29.698,0.19,{"date":1763,"open":1764,"high":1764,"low":1764,"close":1764,"change":1765,"percent_change":1719,"volume":691,"transactions":9,"vwap":1764},"2025-09-30",29.508,0.073,{"date":1767,"open":1706,"high":1706,"low":1768,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-09-29",29.435,-0.234,-0.79,1900,{"date":1773,"open":1774,"high":1775,"low":1774,"close":1775,"change":1776,"percent_change":1609,"volume":787,"transactions":9,"vwap":1775},"2025-09-26",29.65,29.669,0.288,{"date":1778,"open":1779,"high":1779,"low":1779,"close":1779,"change":544,"percent_change":573,"volume":787,"transactions":9,"vwap":1779},"2025-09-25",29.381,{"date":1781,"open":1782,"high":1782,"low":1783,"close":1783,"change":573,"percent_change":87,"volume":664,"transactions":9,"vwap":1783},"2025-09-24",29.43,29.401,{"date":1785,"open":1774,"high":1774,"low":1786,"close":1786,"change":1787,"percent_change":561,"volume":774,"transactions":9,"vwap":1786},"2025-09-23",29.471,0.068,{"date":1789,"open":1790,"high":1790,"low":1790,"close":1790,"change":1791,"percent_change":830,"volume":787,"transactions":9,"vwap":1790},"2025-09-22",29.403,0.139,{"date":1793,"open":1794,"high":1794,"low":1795,"close":1795,"change":1796,"percent_change":518,"volume":1797,"transactions":9,"vwap":1795},"2025-09-19",29.27,29.264,0.112,38500,{"date":1799,"open":1666,"high":1666,"low":1666,"close":1666,"change":1800,"percent_change":238,"volume":787,"transactions":9,"vwap":1666},"2025-09-18",-0.008,{"date":1802,"open":1803,"high":1803,"low":1804,"close":1804,"change":544,"percent_change":573,"volume":684,"transactions":9,"vwap":1804},"2025-09-17",29.26,29.16,{"date":1806,"open":1619,"high":1807,"low":1808,"close":1808,"change":1809,"percent_change":768,"volume":1000,"transactions":9,"vwap":1808},"2025-09-16",29.22,29.18,0.005,{"date":1811,"open":1652,"high":1641,"low":1652,"close":1812,"change":1813,"percent_change":946,"volume":684,"transactions":9,"vwap":1812},"2025-09-15",29.175,0.004,{"date":1815,"open":1816,"high":1817,"low":1816,"close":1817,"change":1818,"percent_change":960,"volume":1133,"transactions":9,"vwap":1817},"2025-09-12",29.17,29.171,-0.139,{"date":1820,"open":1617,"high":1821,"low":1617,"close":1821,"change":1550,"percent_change":1487,"volume":691,"transactions":9,"vwap":1821},"2025-09-11",29.31,{"date":1823,"open":1824,"high":1824,"low":1824,"close":1824,"change":1623,"percent_change":482,"volume":787,"transactions":9,"vwap":1824},"2025-09-10",29.151,{"date":1826,"open":1827,"high":1827,"low":1828,"close":1828,"change":1829,"percent_change":195,"volume":664,"transactions":9,"vwap":1828},"2025-09-09",29.1,29.073,-0.059,{"date":1831,"open":1832,"high":1833,"low":1832,"close":1833,"change":1834,"percent_change":626,"volume":1835,"transactions":9,"vwap":1833},"2025-09-08",28.96,29.132,0.05,4000,{"date":1837,"open":1838,"high":1838,"low":1838,"close":1838,"change":1355,"percent_change":1025,"volume":787,"transactions":9,"vwap":1838},"2025-09-05",29.082001,{"date":1840,"open":1841,"high":1842,"low":1841,"close":1842,"change":1690,"percent_change":807,"volume":664,"transactions":9,"vwap":1842},"2025-09-04",28.86,28.91,{"date":1844,"open":23,"high":23,"low":1845,"close":1846,"change":1847,"percent_change":683,"volume":1848,"transactions":9,"vwap":1846},"2025-09-03",28.7,28.755,-0.11,2000,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1852,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1852},"2025-09-02",28.82,28.865,28.81,-0.083,-0.29,3100,{"date":1858,"open":1859,"high":1859,"low":1859,"close":1859,"change":1860,"percent_change":1861,"volume":787,"transactions":9,"vwap":1859},"2025-08-29",28.948,0.198,0.69,{"date":1863,"open":1864,"high":1865,"low":1864,"close":1865,"change":982,"percent_change":993,"volume":691,"transactions":9,"vwap":1865},"2025-08-28",28.61,28.75,{"date":1867,"open":1868,"high":1868,"low":1869,"close":1869,"change":1787,"percent_change":719,"volume":691,"transactions":9,"vwap":1869},"2025-08-27",28.84,28.815,{"date":1871,"open":1872,"high":1873,"low":1845,"close":1873,"change":1874,"percent_change":393,"volume":774,"transactions":9,"vwap":1873},"2025-08-26",28.71,28.747,0.033,{"date":1876,"open":1877,"high":1865,"low":1878,"close":1879,"change":633,"percent_change":838,"volume":1012,"transactions":9,"vwap":1879},"2025-08-25",28.73,28.69,28.714,{"date":1881,"open":1882,"high":1883,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":1306,"transactions":9,"vwap":1883},"2025-08-22",28.64,28.814,0.336,1.18,{"date":1887,"open":1888,"high":1889,"low":1888,"close":1889,"change":1890,"percent_change":1487,"volume":1848,"transactions":9,"vwap":1889},"2025-08-21",28.45,28.478,0.157,{"date":1892,"open":1893,"high":1894,"low":1893,"close":1894,"change":1614,"percent_change":1298,"volume":922,"transactions":9,"vwap":1894},"2025-08-20",28.28,28.321,{"date":1896,"open":1897,"high":1897,"low":1898,"close":1898,"change":908,"percent_change":633,"volume":1899,"transactions":9,"vwap":1898},"2025-08-19",28.049999,28.018,17800,{"date":1901,"open":1902,"high":1902,"low":1903,"close":1903,"change":1273,"percent_change":331,"volume":787,"transactions":9,"vwap":1903},"2025-08-18",28.059999,28.045,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1907,"change":1909,"percent_change":1910,"volume":664,"transactions":9,"vwap":1907},"2025-08-15",28,28.0079994,27.97,0.074,0.26,{"date":1912,"open":1913,"high":1914,"low":1913,"close":1914,"change":670,"percent_change":574,"volume":173,"transactions":9,"vwap":1914},"2025-08-14",27.879,27.934,{"date":1916,"open":1917,"high":1918,"low":1917,"close":1918,"change":1116,"percent_change":1367,"volume":706,"transactions":9,"vwap":1918},"2025-08-13",27.93,27.992,{"date":1920,"open":1921,"high":1922,"low":1921,"close":1923,"change":1924,"percent_change":465,"volume":691,"transactions":9,"vwap":1923},"2025-08-12",27.77,27.82,27.795,0.189,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":913,"percent_change":671,"volume":922,"transactions":9,"vwap":1930},"2025-08-11",27.58,27.64,27.57,27.606,{"date":1932,"open":1933,"high":1933,"low":1934,"close":1934,"change":1935,"percent_change":999,"volume":1848,"transactions":9,"vwap":1934},"2025-08-08",27.67,27.655,0.089,{"date":1937,"open":1938,"high":1938,"low":1939,"close":1940,"change":1121,"percent_change":1910,"volume":941,"transactions":9,"vwap":1940},"2025-08-07",27.6,27.52,27.566,{"date":1942,"open":1943,"high":1943,"low":1943,"close":1943,"change":408,"percent_change":589,"volume":787,"transactions":9,"vwap":1943},"2025-08-06",27.495,{"date":1945,"open":1946,"high":1946,"low":1946,"close":1946,"change":1796,"percent_change":1947,"volume":787,"transactions":9,"vwap":1946},"2025-08-05",27.455,0.41,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1951,"change":510,"percent_change":726,"volume":1953,"transactions":9,"vwap":1951},"2025-08-04",27.31,27.343,27.27,2700,{"date":1955,"open":1956,"high":1956,"low":1957,"close":1957,"change":1958,"percent_change":129,"volume":1169,"transactions":9,"vwap":1957},"2025-08-01",27.14,27.127,0.024,{"date":1960,"open":1961,"high":1961,"low":1962,"close":1962,"change":1963,"percent_change":345,"volume":787,"transactions":9,"vwap":1962},"2025-07-31",27.21,27.103,-0.183,{"date":1965,"open":1966,"high":1966,"low":1967,"close":1968,"change":855,"percent_change":248,"volume":706,"transactions":9,"vwap":1968},"2025-07-30",27.47,27.25,27.286,{"date":1970,"open":1971,"high":1972,"low":1971,"close":1972,"change":1973,"percent_change":1947,"volume":769,"transactions":9,"vwap":1972},"2025-07-29",27.4,27.543,0.113,{"date":1975,"open":1976,"high":1976,"low":1977,"close":1977,"change":1978,"percent_change":1979,"volume":787,"transactions":9,"vwap":1977},"2025-07-28",27.46,27.43,-0.195,-0.71,{"date":1981,"open":1927,"high":1982,"low":1927,"close":1982,"change":417,"percent_change":671,"volume":769,"transactions":9,"vwap":1982},"2025-07-25",27.625,{"date":1984,"open":1985,"high":1985,"low":1985,"close":1985,"change":1813,"percent_change":946,"volume":787,"transactions":9,"vwap":1985},"2025-07-24",27.675,{"date":1987,"open":1988,"high":1988,"low":1988,"close":1988,"change":1910,"percent_change":1989,"volume":787,"transactions":9,"vwap":1988},"2025-07-23",27.671,0.95,{"date":1991,"open":1966,"high":1966,"low":1992,"close":1992,"change":1993,"percent_change":1383,"volume":787,"transactions":9,"vwap":1992},"2025-07-22",27.411,0.206,{"date":1995,"open":1996,"high":1996,"low":1997,"close":1997,"change":1998,"percent_change":648,"volume":664,"transactions":9,"vwap":1997},"2025-07-21",27.23,27.205,0.207,{"date":2000,"open":2001,"high":2001,"low":2001,"close":2001,"change":992,"percent_change":1855,"volume":691,"transactions":9,"vwap":2001},"2025-07-18",26.998,{"date":2003,"open":2004,"high":2005,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":691,"transactions":9,"vwap":2005},"2025-07-17",27.030001,27.076,-0.041,-0.15,{"date":2009,"open":2010,"high":2011,"low":2010,"close":2011,"change":2012,"percent_change":719,"volume":664,"transactions":9,"vwap":2011},"2025-07-16",27.07,27.117,0.065,{"date":2014,"open":2015,"high":2015,"low":2016,"close":2016,"change":2017,"percent_change":1219,"volume":787,"transactions":9,"vwap":2016},"2025-07-15",27.08,27.052,-0.236,{"date":2019,"open":2020,"high":2020,"low":2021,"close":2021,"change":2022,"percent_change":987,"volume":1306,"transactions":9,"vwap":2021},"2025-07-14",27.34,27.288,-0.061,{"date":2024,"open":2025,"high":2026,"low":2025,"close":2026,"change":1809,"percent_change":768,"volume":2027,"transactions":9,"vwap":2026},"2025-07-11",27.29,27.349,4200,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2032,"change":2033,"percent_change":1145,"volume":2034,"transactions":9,"vwap":2032},"2025-07-10",27.36,27.37,27.344,0.117,10100,{"date":2036,"open":2037,"high":2038,"low":2037,"close":2038,"change":2039,"percent_change":1761,"volume":691,"transactions":9,"vwap":2038},"2025-07-09",27.22,27.227,0.052,{"date":2041,"open":2042,"high":2043,"low":2042,"close":2044,"change":2045,"percent_change":408,"volume":2046,"transactions":9,"vwap":2044},"2025-07-08",27.17,27.2,27.175,0.012,2200,{"date":2048,"open":2037,"high":2037,"low":2049,"close":2049,"change":573,"percent_change":698,"volume":1306,"transactions":9,"vwap":2049},"2025-07-07",27.163,{"date":2051,"open":2052,"high":2052,"low":1996,"close":2053,"change":2054,"percent_change":377,"volume":1771,"transactions":9,"vwap":2053},"2025-07-03",27.24,27.233,0.018,{"date":2056,"open":2057,"high":2058,"low":2057,"close":2058,"change":2059,"percent_change":626,"volume":1691,"transactions":9,"vwap":2058},"2025-07-02",27.13,27.215,0.045,{"date":2061,"open":1961,"high":1961,"low":2042,"close":2042,"change":2062,"percent_change":553,"volume":1710,"transactions":9,"vwap":2042},"2025-07-01",0.135,{"date":2064,"open":2065,"high":2066,"low":2065,"close":2066,"change":2067,"percent_change":1151,"volume":691,"transactions":9,"vwap":2066},"2025-06-30",26.92,27.035,0.138,{"date":2069,"open":2070,"high":2070,"low":2071,"close":2071,"change":2072,"percent_change":2073,"volume":781,"transactions":9,"vwap":2071},"2025-06-27",26.91,26.897,-0.468,-1.71,{"date":2075,"open":2076,"high":2077,"low":2076,"close":2078,"change":1179,"percent_change":282,"volume":2079,"transactions":9,"vwap":2078},"2025-06-26",27.26,27.41,27.365,12300,{"date":2081,"open":1950,"high":1950,"low":2082,"close":2082,"change":901,"percent_change":1461,"volume":1133,"transactions":9,"vwap":2082},"2025-06-25",27.245,{"date":2084,"open":2085,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":799,"volume":1953,"transactions":9,"vwap":2087},"2025-06-24",27.49,27.42,27.436,-0.087,{"date":2090,"open":2091,"high":2091,"low":2092,"close":2092,"change":2093,"percent_change":2094,"volume":720,"transactions":9,"vwap":2092},"2025-06-23",27.66,27.523,-0.046,-0.17,{"date":2096,"open":1938,"high":1938,"low":1939,"close":2097,"change":2098,"percent_change":2098,"volume":941,"transactions":9,"vwap":2097},"2025-06-20",27.569,0,{"date":2100,"open":2101,"high":2102,"low":2097,"close":2097,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2097},"2025-06-18",27.68,27.7,-0.171,-0.62,17900,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2110,"change":2111,"percent_change":544,"volume":1133,"transactions":9,"vwap":2110},"2025-06-17",27.791,27.8,27.74,-0.005,{"date":2113,"open":2114,"high":2114,"low":2110,"close":2115,"change":473,"percent_change":914,"volume":1771,"transactions":9,"vwap":2115},"2025-06-16",27.76,27.745,{"date":2117,"open":1922,"high":1922,"low":2118,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-06-13",27.785,0.133,0.48,14100,{"date":2123,"open":2124,"high":2124,"low":2124,"close":2124,"change":2125,"percent_change":160,"volume":787,"transactions":9,"vwap":2124},"2025-06-12",27.652,0.242,{"date":2127,"open":2077,"high":2077,"low":2077,"close":2077,"change":2128,"percent_change":187,"volume":787,"transactions":9,"vwap":2077},"2025-06-11",0.079,{"date":2130,"open":2020,"high":2020,"low":1950,"close":2131,"change":1053,"percent_change":1344,"volume":691,"transactions":9,"vwap":2131},"2025-06-10",27.331,{"date":2133,"open":1967,"high":1967,"low":2043,"close":2134,"change":2135,"percent_change":458,"volume":691,"transactions":9,"vwap":2134},"2025-06-09",27.231,0.061,{"date":2137,"open":2042,"high":2042,"low":2042,"close":2042,"change":408,"percent_change":589,"volume":787,"transactions":9,"vwap":2042},"2025-06-06",{"date":2139,"open":2057,"high":2057,"low":2057,"close":2057,"change":1501,"percent_change":663,"volume":787,"transactions":9,"vwap":2057},"2025-06-05",{"date":2141,"open":1952,"high":1952,"low":2142,"close":2142,"change":2143,"percent_change":862,"volume":713,"transactions":9,"vwap":2142},"2025-06-04",27.153,-0.097,{"date":2145,"open":1967,"high":1967,"low":1967,"close":1967,"change":1813,"percent_change":946,"volume":787,"transactions":9,"vwap":1967},"2025-06-03",{"date":2147,"open":1996,"high":2148,"low":2149,"close":2148,"change":725,"percent_change":2150,"volume":922,"transactions":9,"vwap":2148},"2025-06-02",27.246,27.18,0.94,{"date":2152,"open":2153,"high":2153,"low":2153,"close":2153,"change":1045,"percent_change":927,"volume":787,"transactions":9,"vwap":2153},"2025-05-30",26.992,{"date":2155,"open":2156,"high":2156,"low":2156,"close":2156,"change":2157,"percent_change":999,"volume":787,"transactions":9,"vwap":2156},"2025-05-29",26.888,0.085,{"date":2159,"open":2160,"high":2160,"low":2161,"close":2161,"change":1725,"percent_change":759,"volume":691,"transactions":9,"vwap":2161},"2025-05-28",26.9,26.803,{"date":2163,"open":2164,"high":2165,"low":2164,"close":2165,"change":1703,"percent_change":282,"volume":2166,"transactions":9,"vwap":2165},"2025-05-27",26.89,26.955,7800,{"date":2168,"open":2169,"high":2169,"low":2169,"close":2169,"change":2157,"percent_change":999,"volume":787,"transactions":9,"vwap":2169},"2025-05-23",26.836,{"date":2171,"open":2172,"high":2172,"low":2173,"close":2174,"change":1378,"percent_change":574,"volume":876,"transactions":9,"vwap":2174},"2025-05-22",26.77,26.75,26.751,{"date":2176,"open":2177,"high":2177,"low":2178,"close":2178,"change":2179,"percent_change":229,"volume":941,"transactions":9,"vwap":2178},"2025-05-21",26.94,26.808,-0.073,{"date":2181,"open":2182,"high":2183,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":664,"transactions":9,"vwap":2183},"2025-05-20",26.82,26.881,0.271,1.02,{"date":2187,"open":2188,"high":2189,"low":2188,"close":2189,"change":2190,"percent_change":2191,"volume":706,"transactions":9,"vwap":2189},"2025-05-19",26.59,26.61,0.081,0.31,{"date":2193,"open":2194,"high":2195,"low":2194,"close":2195,"change":1449,"percent_change":999,"volume":1953,"transactions":9,"vwap":2195},"2025-05-16",26.42,26.529,{"date":2197,"open":2198,"high":2198,"low":2198,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-05-15",26.445,0.239,0.91,27495,{"date":2203,"open":175,"high":2204,"low":175,"close":2204,"change":2205,"percent_change":671,"volume":2206,"transactions":9,"vwap":2204},"2025-05-14",26.206,-0.047,13800,{"date":2208,"open":2209,"high":2209,"low":2209,"close":2209,"change":1714,"percent_change":1179,"volume":2210,"transactions":9,"vwap":2209},"2025-05-13",26.253,90,{"date":2212,"open":2213,"high":2213,"low":2213,"close":2213,"change":2214,"percent_change":1575,"volume":787,"transactions":9,"vwap":2213},"2025-05-12",26.222,-0.304,{"date":2216,"open":2217,"high":2218,"low":2217,"close":2218,"change":1678,"percent_change":2219,"volume":769,"transactions":9,"vwap":2218},"2025-05-09",26.52,26.526,0.61,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2224,"change":2225,"percent_change":705,"volume":691,"transactions":9,"vwap":2224},"2025-05-08",26.4,26.44,26.365,-0.112,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":798,"percent_change":752,"volume":1649,"transactions":9,"vwap":2231},"2025-05-07",26.47,26.48,26.45,26.477,{"date":2233,"open":2188,"high":2188,"low":2234,"close":2235,"change":2236,"percent_change":64,"volume":1292,"transactions":9,"vwap":2235},"2025-05-06",26.57,26.581,0.236,{"date":2238,"open":2224,"high":2222,"low":2239,"close":2239,"change":2240,"percent_change":195,"volume":706,"transactions":9,"vwap":2239},"2025-05-05",26.345,-0.052,{"date":2242,"open":2243,"high":2243,"low":2243,"close":2243,"change":2244,"percent_change":1855,"volume":2245,"transactions":9,"vwap":2243},"2025-05-02",26.397,-0.077,215,{"date":2247,"open":2248,"high":2248,"low":2249,"close":2249,"change":2250,"percent_change":1743,"volume":691,"transactions":9,"vwap":2249},"2025-05-01",26.54,26.474,-0.146,{"date":2252,"open":2253,"high":2254,"low":2253,"close":2254,"change":2255,"percent_change":417,"volume":664,"transactions":9,"vwap":2254},"2025-04-30",26.56,26.62,-0.012,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2260,"change":1529,"percent_change":947,"volume":1771,"transactions":9,"vwap":2260},"2025-04-29",26.64,26.71,26.632,{"date":2262,"open":2248,"high":2263,"low":2248,"close":2264,"change":2062,"percent_change":1151,"volume":691,"transactions":9,"vwap":2264},"2025-04-28",26.66,26.623,{"date":2266,"open":2230,"high":2217,"low":2230,"close":2267,"change":449,"percent_change":139,"volume":1771,"transactions":9,"vwap":2267},"2025-04-25",26.488,{"date":2269,"open":2223,"high":2270,"low":2223,"close":2270,"change":2271,"percent_change":2219,"volume":781,"transactions":9,"vwap":2270},"2025-04-24",26.578,0.162,{"date":179,"open":2273,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},26.49,26.33,26.416,-0.074,-0.28,10000]