[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KONG":3,"homepage-market-summary":29,"stock-historical-KONG":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"KONG","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},"Formidable Fortress ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3369,0.111978,"Annual",{"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},33.24,33.185,33.27,32.9916,0.2484,0.75,1618,33.6844,28.66,923.4051167330678,91.2,1307,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"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",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},27.451,1194,435674.6843,20.63,"2025-04-23",[182,185,194,202,211,220,230,239,249,256,263,272,279,287,296,304,311,318,326,333,340,348,357,364,372,380,387,393,401,409,418,425,432,441,448,456,463,470,480,488,496,505,514,520,528,536,543,550,558,566,573,583,591,600,608,616,624,629,637,643,652,659,663,669,674,682,686,693,697,703,709,715,720,728,733,738,743,748,754,759,764,769,777,784,792,797,804,811,817,822,827,832,840,846,852,857,862,866,874,879,884,889,894,898,902,907,912,916,921,927,932,938,943,948,953,957,962,966,970,975,980,984,990,994,999,1004,1008,1013,1017,1021,1027,1034,1040,1047,1050,1054,1059,1064,1069,1077,1083,1088,1095,1100,1103,1109,1113,1119,1124,1129,1133,1139,1143,1145,1150,1153,1156,1162,1166,1171,1176,1179,1185,1190,1194,1198,1203,1208,1212,1216,1221,1224,1232,1235,1239,1244,1247,1253,1259,1266,1270,1275,1278,1281,1285,1290,1294,1297,1301,1306,1311,1316,1321,1325,1328,1331,1335,1340,1345,1348,1353,1357,1361,1365,1369,1374,1377,1381,1386,1392,1396,1405,1409,1414,1418,1422,1428,1432,1435,1439,1443,1448,1453,1457,1465,1471,1477,1484,1488,1492,1497,1501,1505,1512,1516,1520,1525,1529,1533,1538,1542,1547,1551,1556,1561,1569,1574,1577,1581,1586,1588,1593,1597,1601,1604,1609,1613,1618,1620,1627,1632,1637,1641,1644,1649,1652,1659,1664,1670,1676,1680,1685,1689,1694,1698,1702,1706,1711,1714,1718,1721,1727,1731,1734,1736,1740,1745,1748,1751,1754,1759,1763,1767,1771,1775,1780,1783,1787,1789,1793,1797,1801,1806,1810,1816,1819,1823,1826,1832,1837,1842,1846,1851,1855,1859,1865,1868,1871,1875,1879,1884,1889,1895,1900,1906,1909,1913,1917,1922,1928,1932,1935,1939,1942,1946,1949,1952,1956,1960,1964,1967,1972,1977,1980,1984,1989,1992,1995,1999,2004,2007,2012,2018,2021,2025,2029,2033,2036,2041,2044,2048,2053,2056,2061,2066],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},20,33.2588,{"date":186,"open":187,"high":188,"low":20,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",33.05,33.08,0.0916,0.28,6229.0702,29,33.053,{"date":195,"open":196,"high":196,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",32.9,0.3034,0.93,64.0702,16,32.6538,{"date":203,"open":204,"high":204,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-30",32.78,32.5966,0.1515,0.47,1368.0702,24,32.7672,{"date":212,"open":213,"high":214,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",32.3701,32.4451,-0.0238,-0.07,476.0702,19,32.3733,{"date":221,"open":222,"high":223,"low":222,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",32.01,32.53,32.4689,-0.2968,-0.91,322.3942,21,32.3371,{"date":231,"open":232,"high":233,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",32.57,32.7657,0.1556,0.48,516.0702,22,32.6116,{"date":240,"open":241,"high":242,"low":241,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",32.61,32.67,32.6101,-0.2352,-0.72,1447.0711,28,32.6171,{"date":250,"open":251,"high":251,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":237,"vwap":255},"2026-09-23",32.8453,-0.0489,-0.15,219.0702,32.7981,{"date":257,"open":258,"high":258,"low":258,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":200,"vwap":262},"2026-09-22",32.8942,0.0835,0.25,20.0702,32.857,{"date":264,"open":265,"high":265,"low":266,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",32.88,32.8107,0.4118,1.27,220.0702,18,32.7816,{"date":273,"open":274,"high":274,"low":274,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":200,"vwap":278},"2026-09-18",32.3989,-0.0059,-0.02,18.0702,32.3669,{"date":280,"open":281,"high":281,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":247,"vwap":286},"2026-09-17",32.44,32.4048,0.1569,0.49,310.0702,32.4335,{"date":288,"open":223,"high":223,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",32.21,32.2479,-0.1394,-0.43,524.0702,26,32.3191,{"date":297,"open":298,"high":298,"low":298,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-15",32.3873,-0.2546,-0.78,36.0702,17,32.2563,{"date":305,"open":306,"high":307,"low":306,"close":307,"change":308,"percent_change":115,"volume":309,"transactions":218,"vwap":310},"2026-09-14",32.42,32.6419,0.1136,162.0702,32.5098,{"date":312,"open":313,"high":313,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":270,"vwap":317},"2026-09-11",32.5283,0.258,0.8,66.0702,32.5064,{"date":319,"open":320,"high":320,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":218,"vwap":325},"2026-09-10",32.28,32.2703,-0.2476,-0.76,250.0702,32.2492,{"date":327,"open":328,"high":328,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":302,"vwap":332},"2026-09-09",32.5179,-0.1935,-0.59,38.0702,32.5393,{"date":334,"open":335,"high":335,"low":336,"close":336,"change":337,"percent_change":323,"volume":338,"transactions":302,"vwap":339},"2026-09-08",32.74,32.7114,-0.252,411.0702,32.7378,{"date":341,"open":342,"high":342,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-04",32.9634,-0.3266,-0.98,22.0702,15,33.0491,{"date":349,"open":350,"high":350,"low":351,"close":350,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-03",33.29,33.2899,0.562,1.72,2169.0702,23,33.289,{"date":358,"open":359,"high":359,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":302,"vwap":363},"2026-09-02",32.728,-0.102,-0.31,16.0702,32.7843,{"date":365,"open":366,"high":366,"low":367,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":294,"vwap":371},"2026-09-01",32.84,32.83,-0.4975,-1.49,6509.0592,32.8367,{"date":373,"open":374,"high":375,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":302,"vwap":379},"2026-08-31",33.25,33.3275,-0.0695,-0.21,566.0702,33.2492,{"date":381,"open":382,"high":382,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":228,"vwap":386},"2026-08-28",33.397,-0.2874,-0.85,28.0702,33.4159,{"date":388,"open":24,"high":24,"low":24,"close":24,"change":389,"percent_change":390,"volume":391,"transactions":346,"vwap":392},"2026-08-27",0.6244,1.89,14.0702,33.5503,{"date":394,"open":395,"high":395,"low":396,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":209,"vwap":400},"2026-08-26",33.35,33.06,-0.0553,-0.17,5121.0702,33.0965,{"date":402,"open":188,"high":403,"low":404,"close":403,"change":405,"percent_change":406,"volume":407,"transactions":228,"vwap":408},"2026-08-25",33.1153,33.03,0.0564,0.17,803.0702,33.0617,{"date":410,"open":411,"high":411,"low":412,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-24",33.11,33.0589,-0.0439,-0.13,423.0398,25,33.1211,{"date":419,"open":420,"high":420,"low":420,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":200,"vwap":424},"2026-08-21",33.1028,0.1504,0.46,23.04,32.7789,{"date":426,"open":427,"high":427,"low":427,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":346,"vwap":431},"2026-08-20",32.9524,-0.1524,-0.46,74.04,32.9804,{"date":433,"open":434,"high":434,"low":435,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-19",33.23,33.1048,0.3416,1.04,2140.04,13,33.2286,{"date":442,"open":443,"high":443,"low":443,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":270,"vwap":447},"2026-08-18",32.7632,-0.1898,-0.58,115.54,32.7524,{"date":449,"open":450,"high":450,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":302,"vwap":455},"2026-08-17",32.99,32.953,-0.2486,-0.75,1317.04,32.9919,{"date":457,"open":458,"high":459,"low":458,"close":459,"change":460,"percent_change":253,"volume":461,"transactions":218,"vwap":462},"2026-08-14",32.91,33.2016,-0.0507,795.04,32.9438,{"date":464,"open":465,"high":465,"low":465,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":218,"vwap":469},"2026-08-13",33.2523,0.121,0.37,160.04,33.1694,{"date":471,"open":472,"high":350,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-12",33.2898,33.04,33.1313,-0.067,-0.2,1242.04,48,33.1648,{"date":481,"open":374,"high":374,"low":482,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-11",33.1983,0.0001,0,370.04,35,33.255,{"date":489,"open":490,"high":490,"low":490,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-10",33.1982,0.206,0.62,219.04,32,33.1399,{"date":497,"open":498,"high":499,"low":500,"close":500,"change":501,"percent_change":44,"volume":502,"transactions":503,"vwap":504},"2026-08-07",33.13,33.15,32.9922,0.2843,1146.04,40,33.1179,{"date":506,"open":507,"high":508,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-06",32.64,32.7079,0.0454,0.14,2967.04,34,32.6498,{"date":515,"open":516,"high":516,"low":516,"close":516,"change":517,"percent_change":70,"volume":518,"transactions":247,"vwap":519},"2026-08-05",32.6625,0.0686,153.04,32.7552,{"date":521,"open":522,"high":522,"low":522,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-04",32.5939,0.3302,1.02,193.04,50,32.5115,{"date":529,"open":530,"high":530,"low":530,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-03",32.2637,0.3778,1.18,126.04,30,32.2263,{"date":537,"open":538,"high":538,"low":538,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":512,"vwap":542},"2026-07-31",31.8859,0.3793,1.2,143.04,31.7546,{"date":544,"open":545,"high":545,"low":545,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":486,"vwap":549},"2026-07-30",31.5066,-0.025,-0.08,90.04,31.3239,{"date":551,"open":552,"high":553,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":228,"vwap":557},"2026-07-29",31.44,31.5316,-0.0802,-0.25,1473.04,31.445,{"date":559,"open":560,"high":561,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":183,"vwap":565},"2026-07-28",31.55,31.6118,0.2548,0.81,239.04,31.5354,{"date":567,"open":568,"high":568,"low":568,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":439,"vwap":572},"2026-07-27",31.357,0.2663,0.86,32.96,31.4403,{"date":574,"open":575,"high":576,"low":577,"close":576,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-24",31.02,31.0907,31.01,0.3337,1.08,516,45,31.0355,{"date":584,"open":585,"high":585,"low":586,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":494,"vwap":590},"2026-07-23",31.03,30.757,-0.2553,-0.82,382,30.958,{"date":592,"open":577,"high":593,"low":577,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-22",31.12,31.0123,-0.2167,-0.69,1602.145,39,31.0811,{"date":601,"open":602,"high":602,"low":602,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-21",31.229,-0.0815,-0.26,95,8,31.4104,{"date":609,"open":610,"high":610,"low":610,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-20",31.3105,-0.0715,-0.23,7,5,31.3421,{"date":617,"open":618,"high":618,"low":618,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-17",31.382,-0.3136,-0.99,6,4,31.5025,{"date":625,"open":626,"high":626,"low":626,"close":626,"change":627,"percent_change":51,"volume":613,"transactions":614,"vwap":628},"2026-07-16",31.6956,0.0581,31.5757,{"date":630,"open":631,"high":631,"low":631,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-15",31.6375,0.0486,0.15,137,11,31.481,{"date":638,"open":639,"high":639,"low":639,"close":639,"change":640,"percent_change":641,"volume":613,"transactions":621,"vwap":642},"2026-07-14",31.5889,-0.1568,-0.49,31.642,{"date":644,"open":645,"high":646,"low":645,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":635,"vwap":651},"2026-07-13",31.67,31.92,31.7457,0.0127,0.04,583,31.8754,{"date":653,"open":654,"high":655,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":655},"2026-07-10",31.54,31.733,0.19,0.6,100,{"date":660,"open":661,"high":661,"low":661,"close":661,"change":662,"percent_change":110,"volume":658,"transactions":9,"vwap":661},"2026-07-09",31.543,0.227,{"date":664,"open":665,"high":665,"low":666,"close":666,"change":667,"percent_change":668,"volume":658,"transactions":9,"vwap":666},"2026-07-08",31.57,31.316,-0.479,-1.51,{"date":670,"open":671,"high":671,"low":671,"close":671,"change":672,"percent_change":673,"volume":658,"transactions":9,"vwap":671},"2026-07-07",31.795,0.136,0.43,{"date":675,"open":676,"high":677,"low":678,"close":677,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":677},"2026-07-06",31.5,31.659,31.48,0.119,0.38,400,{"date":683,"open":654,"high":654,"low":654,"close":654,"change":684,"percent_change":685,"volume":658,"transactions":9,"vwap":654},"2026-07-02",0.1,0.32,{"date":687,"open":688,"high":689,"low":552,"close":552,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":552},"2026-07-01",31.52,31.6,0.432,1.39,300,{"date":694,"open":695,"high":695,"low":695,"close":695,"change":696,"percent_change":207,"volume":658,"transactions":9,"vwap":695},"2026-06-30",31.0079994,0.145,{"date":698,"open":699,"high":699,"low":700,"close":700,"change":701,"percent_change":100,"volume":702,"transactions":9,"vwap":700},"2026-06-29",30.93,30.863,0.173,200,{"date":704,"open":705,"high":705,"low":706,"close":706,"change":707,"percent_change":540,"volume":708,"transactions":9,"vwap":706},"2026-06-26",30.89,30.69,0.365,600,{"date":710,"open":711,"high":711,"low":712,"close":712,"change":713,"percent_change":714,"volume":658,"transactions":9,"vwap":712},"2026-06-25",30.51,30.325,-0.082,-0.27,{"date":716,"open":717,"high":717,"low":717,"close":717,"change":718,"percent_change":719,"volume":658,"transactions":9,"vwap":717},"2026-06-24",30.407,0.002,0.01,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":276,"volume":727,"transactions":9,"vwap":725},"2026-06-23",30.39,30.59,30.3,30.405,-0.007,6100,{"date":729,"open":730,"high":730,"low":731,"close":731,"change":732,"percent_change":253,"volume":702,"transactions":9,"vwap":731},"2026-06-22",30.42,30.412,-0.047,{"date":734,"open":735,"high":736,"low":735,"close":736,"change":737,"percent_change":284,"volume":702,"transactions":9,"vwap":736},"2026-06-18",30.41,30.459,0.148,{"date":739,"open":740,"high":740,"low":740,"close":740,"change":741,"percent_change":742,"volume":658,"transactions":9,"vwap":740},"2026-06-17",30.311,-0.497,-1.61,{"date":744,"open":745,"high":745,"low":745,"close":745,"change":746,"percent_change":747,"volume":484,"transactions":9,"vwap":745},"2026-06-16",30.808,-0.012,-0.04,{"date":749,"open":750,"high":751,"low":750,"close":752,"change":491,"percent_change":156,"volume":753,"transactions":9,"vwap":752},"2026-06-15",30.58,30.85,30.82,900,{"date":755,"open":722,"high":756,"low":722,"close":756,"change":757,"percent_change":115,"volume":758,"transactions":9,"vwap":756},"2026-06-12",30.614,0.107,2600,{"date":760,"open":761,"high":761,"low":761,"close":761,"change":762,"percent_change":763,"volume":484,"transactions":9,"vwap":761},"2026-06-11",30.507,-0.057,-0.19,{"date":765,"open":766,"high":766,"low":766,"close":766,"change":767,"percent_change":768,"volume":658,"transactions":9,"vwap":766},"2026-06-10",30.564,-0.398,-1.29,{"date":770,"open":771,"high":772,"low":773,"close":772,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":772},"2026-06-09",30.84,30.962,30.53,0.005,0.02,1200,{"date":778,"open":779,"high":779,"low":780,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-08",30.98,30.957,-0.113,-0.36,1500,{"date":785,"open":786,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-05",31.09,30.94,31.07,-0.39,-1.24,3500,{"date":793,"open":552,"high":794,"low":552,"close":795,"change":679,"percent_change":680,"volume":796,"transactions":9,"vwap":795},"2026-06-04",31.59,31.46,2900,{"date":798,"open":799,"high":800,"low":801,"close":800,"change":802,"percent_change":276,"volume":803,"transactions":9,"vwap":800},"2026-06-03",31.33,31.341,31.26,-0.006,3300,{"date":805,"open":689,"high":689,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-02",31.335,31.347,-0.282,-0.89,1600,{"date":812,"open":813,"high":813,"low":814,"close":814,"change":815,"percent_change":437,"volume":816,"transactions":9,"vwap":814},"2026-06-01",31.65,31.629,0.326,700,{"date":818,"open":819,"high":819,"low":819,"close":819,"change":820,"percent_change":821,"volume":658,"transactions":9,"vwap":819},"2026-05-29",31.303,0.216,0.69,{"date":823,"open":824,"high":824,"low":824,"close":824,"change":825,"percent_change":826,"volume":658,"transactions":9,"vwap":824},"2026-05-28",31.087,-0.008,-0.03,{"date":828,"open":829,"high":829,"low":829,"close":829,"change":830,"percent_change":831,"volume":658,"transactions":9,"vwap":829},"2026-05-27",31.094999,-0.004,-0.01,{"date":833,"open":834,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-05-26",31.16,31.030001,31.099001,0.102,0.33,2100,{"date":841,"open":842,"high":842,"low":842,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-05-22",30.997,0.154,0.5,2000,{"date":847,"open":848,"high":849,"low":848,"close":849,"change":850,"percent_change":851,"volume":702,"transactions":9,"vwap":849},"2026-05-21",30.6,30.843,-0.188,-0.61,{"date":853,"open":854,"high":854,"low":854,"close":854,"change":855,"percent_change":856,"volume":658,"transactions":9,"vwap":854},"2026-05-20",31.031,0.131,0.42,{"date":858,"open":859,"high":859,"low":859,"close":859,"change":860,"percent_change":861,"volume":692,"transactions":9,"vwap":859},"2026-05-19",30.9,-0.16,-0.52,{"date":863,"open":864,"high":864,"low":864,"close":864,"change":865,"percent_change":22,"volume":658,"transactions":9,"vwap":864},"2026-05-18",31.059999,0.231,{"date":867,"open":868,"high":869,"low":870,"close":869,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":869},"2026-05-15",30.68,30.829,30.63,-0.089,-0.29,3000,{"date":875,"open":705,"high":876,"low":705,"close":876,"change":877,"percent_change":680,"volume":878,"transactions":9,"vwap":876},"2026-05-14",30.918,0.118,5800,{"date":880,"open":881,"high":882,"low":881,"close":882,"change":883,"percent_change":140,"volume":658,"transactions":9,"vwap":882},"2026-05-13",30.79,30.8,-0.106,{"date":885,"open":886,"high":886,"low":886,"close":886,"change":887,"percent_change":888,"volume":658,"transactions":9,"vwap":886},"2026-05-12",30.906,-0.055,-0.18,{"date":890,"open":699,"high":891,"low":699,"close":891,"change":892,"percent_change":414,"volume":893,"transactions":9,"vwap":891},"2026-05-11",30.961,-0.039,3200,{"date":895,"open":896,"high":896,"low":896,"close":896,"change":897,"percent_change":510,"volume":692,"transactions":9,"vwap":896},"2026-05-08",31,0.043,{"date":899,"open":780,"high":780,"low":780,"close":780,"change":900,"percent_change":901,"volume":658,"transactions":9,"vwap":780},"2026-05-07",-0.087,-0.28,{"date":903,"open":904,"high":904,"low":904,"close":904,"change":905,"percent_change":906,"volume":658,"transactions":9,"vwap":904},"2026-05-06",31.044001,0.165,0.53,{"date":908,"open":909,"high":909,"low":909,"close":909,"change":910,"percent_change":911,"volume":484,"transactions":9,"vwap":909},"2026-05-05",30.879,0.126,0.41,{"date":913,"open":914,"high":914,"low":914,"close":914,"change":915,"percent_change":484,"volume":658,"transactions":9,"vwap":914},"2026-05-04",30.753,0.001,{"date":917,"open":918,"high":918,"low":918,"close":918,"change":919,"percent_change":920,"volume":484,"transactions":9,"vwap":918},"2026-05-01",30.752,0.019,0.06,{"date":922,"open":923,"high":924,"low":923,"close":924,"change":925,"percent_change":926,"volume":702,"transactions":9,"vwap":924},"2026-04-30",30.73,30.733,0.073,0.24,{"date":928,"open":929,"high":929,"low":929,"close":929,"change":930,"percent_change":931,"volume":658,"transactions":9,"vwap":929},"2026-04-29",30.66,-0.138,-0.45,{"date":933,"open":771,"high":859,"low":934,"close":935,"change":936,"percent_change":937,"volume":758,"transactions":9,"vwap":935},"2026-04-28",30.71,30.798,-0.099,-0.32,{"date":939,"open":882,"high":940,"low":882,"close":940,"change":941,"percent_change":942,"volume":692,"transactions":9,"vwap":940},"2026-04-27",30.897,0.082,0.27,{"date":944,"open":945,"high":945,"low":945,"close":945,"change":946,"percent_change":947,"volume":658,"transactions":9,"vwap":945},"2026-04-24",30.815,0.353,1.16,{"date":949,"open":950,"high":950,"low":950,"close":950,"change":951,"percent_change":952,"volume":658,"transactions":9,"vwap":950},"2026-04-23",30.462,-0.536,-1.73,{"date":954,"open":955,"high":955,"low":955,"close":955,"change":956,"percent_change":838,"volume":658,"transactions":9,"vwap":955},"2026-04-22",30.998,0.103,{"date":958,"open":575,"high":575,"low":959,"close":959,"change":960,"percent_change":961,"volume":702,"transactions":9,"vwap":959},"2026-04-21",30.895,-0.031,-0.1,{"date":963,"open":964,"high":964,"low":964,"close":964,"change":672,"percent_change":965,"volume":658,"transactions":9,"vwap":964},"2026-04-20",30.926,0.44,{"date":967,"open":881,"high":881,"low":881,"close":881,"change":968,"percent_change":969,"volume":692,"transactions":9,"vwap":881},"2026-04-17",0.341,1.12,{"date":971,"open":972,"high":972,"low":973,"close":973,"change":974,"percent_change":284,"volume":702,"transactions":9,"vwap":973},"2026-04-16",30.47,30.449,0.149,{"date":976,"open":977,"high":724,"low":977,"close":724,"change":978,"percent_change":979,"volume":702,"transactions":9,"vwap":724},"2026-04-15",30.23,0.247,0.82,{"date":981,"open":982,"high":982,"low":982,"close":982,"change":983,"percent_change":260,"volume":658,"transactions":9,"vwap":982},"2026-04-14",30.052999,0.074,{"date":985,"open":986,"high":987,"low":986,"close":987,"change":988,"percent_change":989,"volume":692,"transactions":9,"vwap":987},"2026-04-13",29.67,29.979,0.475,1.61,{"date":991,"open":992,"high":992,"low":992,"close":992,"change":808,"percent_change":993,"volume":658,"transactions":9,"vwap":992},"2026-04-10",29.504,-0.95,{"date":995,"open":996,"high":996,"low":996,"close":996,"change":997,"percent_change":998,"volume":658,"transactions":9,"vwap":996},"2026-04-09",29.786,-0.272,-0.9,{"date":1000,"open":1001,"high":1001,"low":1001,"close":1001,"change":1002,"percent_change":1003,"volume":702,"transactions":9,"vwap":1001},"2026-04-08",30.058001,0.542,1.84,{"date":1005,"open":1006,"high":1006,"low":1006,"close":1006,"change":781,"percent_change":1007,"volume":658,"transactions":9,"vwap":1006},"2026-04-07",29.516,-0.38,{"date":1009,"open":1010,"high":1011,"low":1010,"close":1011,"change":1012,"percent_change":685,"volume":702,"transactions":9,"vwap":1011},"2026-04-06",29.53,29.629,0.094,{"date":1014,"open":1015,"high":1015,"low":1015,"close":1015,"change":1016,"percent_change":719,"volume":658,"transactions":9,"vwap":1015},"2026-04-02",29.535,0.004,{"date":1018,"open":1019,"high":1019,"low":1020,"close":1020,"change":915,"percent_change":484,"volume":702,"transactions":9,"vwap":1020},"2026-04-01",29.65,29.531,{"date":1022,"open":1023,"high":1010,"low":1023,"close":1010,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1010},"2026-03-31",29.12,0.628,2.17,500,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":315,"volume":776,"transactions":9,"vwap":1032},"2026-03-30",28.96,29.08,28.89,28.902,0.229,{"date":1035,"open":1036,"high":1036,"low":25,"close":1037,"change":1038,"percent_change":1039,"volume":692,"transactions":9,"vwap":1037},"2026-03-27",28.87,28.673,-0.537,-1.84,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1044,"change":140,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-03-26",29.63,29.64,29.21,-1.15,2200,{"date":1048,"open":1049,"high":1049,"low":1049,"close":1049,"change":925,"percent_change":260,"volume":681,"transactions":9,"vwap":1049},"2026-03-25",29.55,{"date":1051,"open":1052,"high":1052,"low":1052,"close":1052,"change":1053,"percent_change":1045,"volume":658,"transactions":9,"vwap":1052},"2026-03-24",29.477,-0.343,{"date":1055,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":1058,"volume":658,"transactions":9,"vwap":1056},"2026-03-23",29.82,0.297,1.01,{"date":1060,"open":1061,"high":1061,"low":1061,"close":1061,"change":1062,"percent_change":1063,"volume":658,"transactions":9,"vwap":1061},"2026-03-20",29.523,-0.416,-1.39,{"date":1065,"open":1066,"high":1067,"low":1066,"close":1067,"change":1068,"percent_change":555,"volume":692,"transactions":9,"vwap":1067},"2026-03-19",29.89,29.939,-0.074,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-03-18",30.16,30.28,30.013,-0.396,-1.3,6800,{"date":1078,"open":1079,"high":1079,"low":1080,"close":1080,"change":1081,"percent_change":1082,"volume":658,"transactions":9,"vwap":1080},"2026-03-17",30.44,30.409,0.037,0.12,{"date":1084,"open":1085,"high":1085,"low":1085,"close":1085,"change":1086,"percent_change":1087,"volume":658,"transactions":9,"vwap":1085},"2026-03-16",30.372,0.177,0.59,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-03-13",30.31,30.195,-0.107,-0.35,3400,{"date":1096,"open":1097,"high":1097,"low":1097,"close":1097,"change":1098,"percent_change":1099,"volume":658,"transactions":9,"vwap":1097},"2026-03-12",30.302,-0.462,-1.5,{"date":1101,"open":1102,"high":1102,"low":1102,"close":1102,"change":1016,"percent_change":719,"volume":658,"transactions":9,"vwap":1102},"2026-03-11",30.764,{"date":1104,"open":705,"high":575,"low":1105,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-03-10",30.76,-0.196,-0.63,4000,{"date":1110,"open":870,"high":1111,"low":870,"close":1111,"change":1112,"percent_change":467,"volume":791,"transactions":9,"vwap":1111},"2026-03-09",30.956,0.114,{"date":1114,"open":1115,"high":1115,"low":1116,"close":1116,"change":1117,"percent_change":1118,"volume":803,"transactions":9,"vwap":1116},"2026-03-06",30.87,30.842,-0.176,-0.57,{"date":1120,"open":1121,"high":1121,"low":1121,"close":1121,"change":1122,"percent_change":1123,"volume":658,"transactions":9,"vwap":1121},"2026-03-05",31.018,-0.014,-0.05,{"date":1125,"open":1126,"high":1127,"low":1126,"close":1127,"change":1128,"percent_change":1087,"volume":810,"transactions":9,"vwap":1127},"2026-03-04",30.97,31.032,0.182,{"date":1130,"open":1131,"high":751,"low":1131,"close":751,"change":1132,"percent_change":361,"volume":893,"transactions":9,"vwap":751},"2026-03-03",30.72,-0.096,{"date":1134,"open":706,"high":1135,"low":706,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-03-02",30.946,0.276,0.9,6500,{"date":1140,"open":723,"high":1141,"low":723,"close":1141,"change":1142,"percent_change":872,"volume":174,"transactions":9,"vwap":1141},"2026-02-27",30.67,-0.09,{"date":1144,"open":934,"high":1105,"low":934,"close":1105,"change":930,"percent_change":931,"volume":702,"transactions":9,"vwap":1105},"2026-02-26",{"date":1146,"open":1147,"high":1148,"low":1147,"close":1148,"change":1149,"percent_change":979,"volume":692,"transactions":9,"vwap":1148},"2026-02-25",30.74,30.898,0.251,{"date":1151,"open":773,"high":1152,"low":773,"close":1152,"change":978,"percent_change":563,"volume":681,"transactions":9,"vwap":1152},"2026-02-24",30.647,{"date":1154,"open":1155,"high":1155,"low":1155,"close":1155,"change":429,"percent_change":369,"volume":484,"transactions":9,"vwap":1155},"2026-02-23",30.4,{"date":1157,"open":1158,"high":705,"low":1147,"close":1159,"change":1160,"percent_change":510,"volume":1161,"transactions":9,"vwap":1159},"2026-02-20",30.81,30.86,0.044,1400,{"date":1163,"open":1164,"high":1164,"low":1164,"close":1164,"change":1165,"percent_change":1082,"volume":484,"transactions":9,"vwap":1164},"2026-02-19",30.816,0.038,{"date":1167,"open":1168,"high":1168,"low":1168,"close":1168,"change":1169,"percent_change":1170,"volume":658,"transactions":9,"vwap":1168},"2026-02-18",30.778,0.226,0.74,{"date":1172,"open":1173,"high":848,"low":1173,"close":1174,"change":1175,"percent_change":851,"volume":1026,"transactions":9,"vwap":1174},"2026-02-17",30.5,30.552,-0.186,{"date":1177,"open":1178,"high":1178,"low":1178,"close":1178,"change":968,"percent_change":969,"volume":484,"transactions":9,"vwap":1178},"2026-02-13",30.738,{"date":1180,"open":1181,"high":1181,"low":1182,"close":1182,"change":1183,"percent_change":1184,"volume":702,"transactions":9,"vwap":1182},"2026-02-12",30.56,30.397,-0.404,-1.31,{"date":1186,"open":752,"high":752,"low":1187,"close":1187,"change":1188,"percent_change":1189,"volume":692,"transactions":9,"vwap":1187},"2026-02-11",30.801,-0.017,-0.06,{"date":1191,"open":1192,"high":1192,"low":1192,"close":1192,"change":1193,"percent_change":1082,"volume":658,"transactions":9,"vwap":1192},"2026-02-10",30.818,0.036,{"date":1195,"open":882,"high":882,"low":1196,"close":1196,"change":1197,"percent_change":260,"volume":702,"transactions":9,"vwap":1196},"2026-02-09",30.782,0.077,{"date":1199,"open":1200,"high":1200,"low":1200,"close":1200,"change":1201,"percent_change":1202,"volume":658,"transactions":9,"vwap":1200},"2026-02-06",30.705,0.446,1.47,{"date":1204,"open":1205,"high":1205,"low":1205,"close":1205,"change":1206,"percent_change":1207,"volume":658,"transactions":9,"vwap":1205},"2026-02-05",30.259,-0.385,-1.26,{"date":1209,"open":1131,"high":1131,"low":1210,"close":1210,"change":1057,"percent_change":1211,"volume":658,"transactions":9,"vwap":1210},"2026-02-04",30.644,0.98,{"date":1213,"open":1214,"high":1214,"low":1214,"close":1214,"change":1107,"percent_change":1215,"volume":658,"transactions":9,"vwap":1214},"2026-02-03",30.347,-2.03,{"date":1217,"open":1218,"high":1218,"low":1218,"close":1218,"change":1219,"percent_change":1220,"volume":658,"transactions":9,"vwap":1218},"2026-02-02",30.977,0.023,0.07,{"date":1222,"open":1223,"high":1223,"low":1223,"close":1223,"change":1106,"percent_change":1107,"volume":658,"transactions":9,"vwap":1223},"2026-01-30",30.954,{"date":1225,"open":1226,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-01-29",31.155,30.96,31.15,-0.202,-0.64,11800,{"date":1233,"open":1234,"high":1234,"low":1234,"close":1234,"change":983,"percent_change":926,"volume":702,"transactions":9,"vwap":1234},"2026-01-28",31.352,{"date":1236,"open":1237,"high":1237,"low":1237,"close":1237,"change":1238,"percent_change":414,"volume":658,"transactions":9,"vwap":1237},"2026-01-27",31.278,-0.042,{"date":1240,"open":1241,"high":1241,"low":1242,"close":1242,"change":1243,"percent_change":926,"volume":816,"transactions":9,"vwap":1242},"2026-01-26",31.36,31.32,0.076,{"date":1245,"open":1246,"high":1246,"low":1246,"close":1246,"change":825,"percent_change":826,"volume":484,"transactions":9,"vwap":1246},"2026-01-23",31.244,{"date":1248,"open":1249,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":657,"volume":1026,"transactions":9,"vwap":1251},"2026-01-22",31.35,31.235,31.252,0.185,{"date":1254,"open":1255,"high":1255,"low":1256,"close":1256,"change":1257,"percent_change":1258,"volume":658,"transactions":9,"vwap":1256},"2026-01-21",31.18,31.066999,0.438,1.43,{"date":1260,"open":868,"high":868,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-01-20",30.61,30.629,-0.456,-1.47,1100,{"date":1267,"open":864,"high":1268,"low":864,"close":1268,"change":1269,"percent_change":860,"volume":702,"transactions":9,"vwap":1268},"2026-01-16",31.084999,-0.051,{"date":1271,"open":1272,"high":1272,"low":1272,"close":1272,"change":1273,"percent_change":1274,"volume":484,"transactions":9,"vwap":1272},"2026-01-15",31.136,0.166,0.54,{"date":1276,"open":1126,"high":1126,"low":1126,"close":1126,"change":1277,"percent_change":476,"volume":658,"transactions":9,"vwap":1126},"2026-01-14",-0.061,{"date":1279,"open":575,"high":854,"low":575,"close":854,"change":850,"percent_change":1280,"volume":702,"transactions":9,"vwap":854},"2026-01-13",-0.6,{"date":1282,"open":1283,"high":1283,"low":1283,"close":1283,"change":1284,"percent_change":547,"volume":658,"transactions":9,"vwap":1283},"2026-01-12",31.219,-0.024,{"date":1286,"open":1287,"high":1287,"low":1287,"close":1287,"change":1288,"percent_change":1289,"volume":484,"transactions":9,"vwap":1287},"2026-01-09",31.243,0.071,0.23,{"date":1291,"open":1292,"high":1293,"low":1292,"close":1293,"change":679,"percent_change":680,"volume":758,"transactions":9,"vwap":1293},"2026-01-08",31.13,31.172,{"date":1295,"open":1296,"high":1296,"low":1296,"close":1296,"change":887,"percent_change":888,"volume":658,"transactions":9,"vwap":1296},"2026-01-07",31.052999,{"date":1298,"open":1299,"high":1299,"low":1299,"close":1299,"change":1300,"percent_change":1058,"volume":484,"transactions":9,"vwap":1299},"2026-01-06",31.108,0.312,{"date":1302,"open":1303,"high":1304,"low":1303,"close":1304,"change":1305,"percent_change":579,"volume":658,"transactions":9,"vwap":1304},"2026-01-05",30.75,30.796,0.328,{"date":1307,"open":1308,"high":1309,"low":1090,"close":1309,"change":1310,"percent_change":86,"volume":816,"transactions":9,"vwap":1309},"2026-01-02",30.33,30.468,-0.072,{"date":1312,"open":1181,"high":1313,"low":1314,"close":1314,"change":1315,"percent_change":85,"volume":708,"transactions":9,"vwap":1314},"2025-12-31",30.57,30.54,-0.247,{"date":1317,"open":1318,"high":1318,"low":1318,"close":1318,"change":1319,"percent_change":1320,"volume":658,"transactions":9,"vwap":1318},"2025-12-30",30.787,-0.123,-0.4,{"date":1322,"open":1323,"high":1323,"low":1323,"close":1323,"change":1324,"percent_change":961,"volume":692,"transactions":9,"vwap":1323},"2025-12-29",30.91,-0.032,{"date":1326,"open":1115,"high":1327,"low":1115,"close":1327,"change":746,"percent_change":747,"volume":776,"transactions":9,"vwap":1327},"2025-12-26",30.942,{"date":1329,"open":1223,"high":1223,"low":1223,"close":1223,"change":1330,"percent_change":253,"volume":658,"transactions":9,"vwap":1223},"2025-12-24",-0.048,{"date":1332,"open":705,"high":1333,"low":705,"close":1333,"change":1334,"percent_change":1220,"volume":702,"transactions":9,"vwap":1333},"2025-12-23",31.0020008,0.022,{"date":1336,"open":1337,"high":779,"low":1131,"close":779,"change":1338,"percent_change":1339,"volume":681,"transactions":9,"vwap":779},"2025-12-22",30.95,0.233,0.76,{"date":1341,"open":977,"high":882,"low":977,"close":1342,"change":1343,"percent_change":166,"volume":1344,"transactions":9,"vwap":1342},"2025-12-19",30.747,0.061,2500,{"date":1346,"open":1158,"high":1158,"low":1347,"close":1347,"change":855,"percent_change":673,"volume":174,"transactions":9,"vwap":1347},"2025-12-18",30.686,{"date":1349,"open":1350,"high":1351,"low":1350,"close":1351,"change":1352,"percent_change":872,"volume":174,"transactions":9,"vwap":1351},"2025-12-17",30.55,30.555,-0.088,{"date":1354,"open":1355,"high":1355,"low":1355,"close":1355,"change":1356,"percent_change":414,"volume":484,"transactions":9,"vwap":1355},"2025-12-16",30.643,-0.041,{"date":1358,"open":929,"high":1359,"low":929,"close":1359,"change":1360,"percent_change":612,"volume":692,"transactions":9,"vwap":1359},"2025-12-15",30.684,-0.071,{"date":1362,"open":1363,"high":1363,"low":1363,"close":1363,"change":1364,"percent_change":782,"volume":658,"transactions":9,"vwap":1363},"2025-12-12",30.755,-0.11,{"date":1366,"open":771,"high":1367,"low":771,"close":1367,"change":1368,"percent_change":156,"volume":681,"transactions":9,"vwap":1367},"2025-12-11",30.865,0.204,{"date":1370,"open":1371,"high":706,"low":1371,"close":1372,"change":1373,"percent_change":125,"volume":816,"transactions":9,"vwap":1372},"2025-12-10",30.32,30.661,0.302,{"date":1375,"open":1376,"high":1376,"low":1376,"close":1376,"change":826,"percent_change":961,"volume":658,"transactions":9,"vwap":1376},"2025-12-09",30.359,{"date":1378,"open":773,"high":773,"low":1379,"close":1379,"change":1380,"percent_change":85,"volume":702,"transactions":9,"vwap":1379},"2025-12-08",30.389,-0.246,{"date":1382,"open":1383,"high":1383,"low":1384,"close":1384,"change":1385,"percent_change":190,"volume":658,"transactions":9,"vwap":1384},"2025-12-05",30.725,30.635,0.086,{"date":1387,"open":1388,"high":1389,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":702,"transactions":9,"vwap":1389},"2025-12-04",30.52,30.549,0.167,0.55,{"date":1393,"open":1371,"high":1394,"low":1371,"close":1394,"change":1395,"percent_change":58,"volume":692,"transactions":9,"vwap":1394},"2025-12-03",30.382,0.316,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2025-12-02",30.059999,30.1,30.02,30.066,0.014,0.05,3100,{"date":1406,"open":1407,"high":1407,"low":1407,"close":1407,"change":1408,"percent_change":789,"volume":658,"transactions":9,"vwap":1407},"2025-12-01",30.052,-0.118,{"date":1410,"open":1411,"high":1411,"low":1411,"close":1411,"change":1012,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2025-11-28",30.17,0.31,226,{"date":1415,"open":1416,"high":1416,"low":1417,"close":1417,"change":1343,"percent_change":166,"volume":702,"transactions":9,"vwap":1417},"2025-11-26",30.161,30.076,{"date":1419,"open":1420,"high":1420,"low":1420,"close":1420,"change":1421,"percent_change":161,"volume":658,"transactions":9,"vwap":1420},"2025-11-25",30.014999,0.263,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1426,"change":837,"percent_change":1427,"volume":1046,"transactions":9,"vwap":1426},"2025-11-24",29.68,29.775,29.752,0.34,{"date":1429,"open":1430,"high":1430,"low":1019,"close":1019,"change":965,"percent_change":1431,"volume":839,"transactions":9,"vwap":1019},"2025-11-21",29.69,1.51,{"date":1433,"open":1044,"high":1044,"low":1044,"close":1044,"change":1434,"percent_change":445,"volume":484,"transactions":9,"vwap":1044},"2025-11-20",-0.171,{"date":1436,"open":1437,"high":1437,"low":1437,"close":1437,"change":1438,"percent_change":292,"volume":658,"transactions":9,"vwap":1437},"2025-11-19",29.381,-0.128,{"date":1440,"open":1441,"high":1441,"low":1441,"close":1441,"change":1442,"percent_change":826,"volume":658,"transactions":9,"vwap":1441},"2025-11-18",29.509,-0.009,{"date":1444,"open":1445,"high":1445,"low":1445,"close":1445,"change":1446,"percent_change":1447,"volume":658,"transactions":9,"vwap":1445},"2025-11-17",29.518,-0.311,-1.04,{"date":1449,"open":1450,"high":1450,"low":1451,"close":1451,"change":1452,"percent_change":1142,"volume":658,"transactions":9,"vwap":1451},"2025-11-14",29.85,29.829,-0.028,{"date":1454,"open":1455,"high":1455,"low":1455,"close":1455,"change":1456,"percent_change":344,"volume":658,"transactions":9,"vwap":1455},"2025-11-13",29.857,-0.296,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1142,"volume":1464,"transactions":9,"vwap":1462},"2025-11-12",30.24,30.25,30.13,30.153,-0.026,8900,{"date":1466,"open":1467,"high":1468,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":692,"transactions":9,"vwap":1468},"2025-11-11",29.95,30.179,0.109,0.36,{"date":1472,"open":1473,"high":1474,"low":1473,"close":1474,"change":1475,"percent_change":22,"volume":1476,"transactions":9,"vwap":1474},"2025-11-10",29.94,30.07,0.225,5200,{"date":1478,"open":1479,"high":1480,"low":1049,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2025-11-07",29.56,29.845,0.065,0.22,6900,{"date":1485,"open":1486,"high":1486,"low":1486,"close":1486,"change":1487,"percent_change":300,"volume":658,"transactions":9,"vwap":1486},"2025-11-06",29.78,-0.235,{"date":1489,"open":1461,"high":1461,"low":1420,"close":1420,"change":1490,"percent_change":1491,"volume":1026,"transactions":9,"vwap":1420},"2025-11-05",0.191,0.64,{"date":1493,"open":1494,"high":1494,"low":1494,"close":1494,"change":1495,"percent_change":1496,"volume":658,"transactions":9,"vwap":1494},"2025-11-04",29.824,-0.237,-0.79,{"date":1498,"open":1499,"high":1500,"low":1499,"close":1500,"change":826,"percent_change":961,"volume":783,"transactions":9,"vwap":1500},"2025-11-03",29.84,30.061001,{"date":1502,"open":1503,"high":1503,"low":1503,"close":1503,"change":1504,"percent_change":166,"volume":658,"transactions":9,"vwap":1503},"2025-10-31",30.091,0.059,{"date":1506,"open":1507,"high":1507,"low":1508,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2025-10-30",30.205,30.032,-0.345,-1.14,3900,{"date":1513,"open":1514,"high":1514,"low":1514,"close":1514,"change":1515,"percent_change":292,"volume":484,"transactions":9,"vwap":1514},"2025-10-29",30.377,-0.131,{"date":1517,"open":1518,"high":1518,"low":1518,"close":1518,"change":1519,"percent_change":763,"volume":658,"transactions":9,"vwap":1518},"2025-10-28",30.508,-0.058,{"date":1521,"open":1522,"high":1522,"low":1523,"close":1523,"change":1524,"percent_change":657,"volume":816,"transactions":9,"vwap":1523},"2025-10-27",30.62,30.566,0.181,{"date":1526,"open":1527,"high":1527,"low":1527,"close":1527,"change":1528,"percent_change":1482,"volume":658,"transactions":9,"vwap":1527},"2025-10-24",30.385,0.066,{"date":1530,"open":1531,"high":1531,"low":1531,"close":1531,"change":1532,"percent_change":422,"volume":658,"transactions":9,"vwap":1531},"2025-10-23",30.319,0.138,{"date":1534,"open":1535,"high":1535,"low":1536,"close":1536,"change":1537,"percent_change":300,"volume":702,"transactions":9,"vwap":1536},"2025-10-22",30.26,30.181,-0.236,{"date":1539,"open":1540,"high":730,"low":1540,"close":1541,"change":737,"percent_change":284,"volume":692,"transactions":9,"vwap":1541},"2025-10-21",30.2,30.417,{"date":1543,"open":977,"high":1371,"low":1544,"close":1545,"change":1546,"percent_change":1491,"volume":1265,"transactions":9,"vwap":1545},"2025-10-20",30.14,30.269,0.192,{"date":1548,"open":1549,"high":1549,"low":1549,"close":1549,"change":1550,"percent_change":906,"volume":658,"transactions":9,"vwap":1549},"2025-10-17",30.077,0.159,{"date":1552,"open":1553,"high":1554,"low":1553,"close":1554,"change":1555,"percent_change":641,"volume":753,"transactions":9,"vwap":1554},"2025-10-16",29.9,29.918,-0.146,{"date":1557,"open":1558,"high":1558,"low":1559,"close":1559,"change":1560,"percent_change":612,"volume":658,"transactions":9,"vwap":1559},"2025-10-15",30.15,30.063999,-0.068,{"date":1562,"open":1563,"high":1564,"low":1563,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2025-10-14",29.98,30.19,30.132,0.079,0.26,1700,{"date":1570,"open":1571,"high":1572,"low":1571,"close":982,"change":1573,"percent_change":685,"volume":1265,"transactions":9,"vwap":982},"2025-10-13",30.017,30.08,0.097,{"date":1575,"open":1576,"high":1576,"low":1576,"close":1576,"change":641,"percent_change":742,"volume":484,"transactions":9,"vwap":1576},"2025-10-10",29.956,{"date":1578,"open":1579,"high":1579,"low":1579,"close":1579,"change":1580,"percent_change":1107,"volume":658,"transactions":9,"vwap":1579},"2025-10-09",30.446,-0.193,{"date":1582,"open":1583,"high":1584,"low":1583,"close":1584,"change":1585,"percent_change":673,"volume":702,"transactions":9,"vwap":1584},"2025-10-08",30.634,30.639,0.132,{"date":1587,"open":711,"high":711,"low":761,"close":761,"change":547,"percent_change":604,"volume":692,"transactions":9,"vwap":761},"2025-10-07",{"date":1589,"open":1313,"high":1590,"low":1313,"close":1590,"change":1591,"percent_change":831,"volume":1592,"transactions":9,"vwap":1590},"2025-10-06",30.587,-0.002,19600,{"date":1594,"open":868,"high":868,"low":1595,"close":1595,"change":1596,"percent_change":1364,"volume":708,"transactions":9,"vwap":1595},"2025-10-03",30.589,-0.033,{"date":1598,"open":1388,"high":1599,"low":1388,"close":1599,"change":1600,"percent_change":1567,"volume":816,"transactions":9,"vwap":1599},"2025-10-02",30.622,0.078,{"date":1602,"open":972,"high":1350,"low":972,"close":1603,"change":746,"percent_change":747,"volume":776,"transactions":9,"vwap":1603},"2025-10-01",30.544,{"date":1605,"open":725,"high":1606,"low":725,"close":1606,"change":1607,"percent_change":1608,"volume":803,"transactions":9,"vwap":1606},"2025-09-30",30.556,0.088,0.29,{"date":1610,"open":1314,"high":1314,"low":1309,"close":1309,"change":1611,"percent_change":216,"volume":1612,"transactions":9,"vwap":1309},"2025-09-29",-0.022,4500,{"date":1614,"open":1615,"high":1173,"low":1615,"close":1616,"change":685,"percent_change":1617,"volume":1404,"transactions":9,"vwap":1616},"2025-09-26",30.298,30.49,1.06,{"date":1619,"open":1411,"high":1411,"low":1411,"close":1411,"change":930,"percent_change":429,"volume":658,"transactions":9,"vwap":1411},"2025-09-25",{"date":1621,"open":1072,"high":1622,"low":1623,"close":1622,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1622},"2025-09-24",30.308,30.27,-0.112,-0.37,2300,{"date":1628,"open":972,"high":711,"low":1629,"close":730,"change":1630,"percent_change":763,"volume":1631,"transactions":9,"vwap":730},"2025-09-23",30.376,-0.059,4800,{"date":1633,"open":972,"high":1634,"low":1079,"close":1635,"change":1636,"percent_change":216,"volume":783,"transactions":9,"vwap":1635},"2025-09-22",30.48,30.479,-0.021,{"date":1638,"open":1639,"high":711,"low":1639,"close":1173,"change":1519,"percent_change":763,"volume":1640,"transactions":9,"vwap":1173},"2025-09-19",30.351,10300,{"date":1642,"open":1643,"high":1643,"low":1643,"close":1643,"change":1546,"percent_change":120,"volume":484,"transactions":9,"vwap":1643},"2025-09-18",30.558,{"date":1645,"open":972,"high":972,"low":1646,"close":1647,"change":1648,"percent_change":1189,"volume":803,"transactions":9,"vwap":1647},"2025-09-17",30.35,30.366,-0.019,{"date":1650,"open":1651,"high":1527,"low":1371,"close":1527,"change":1016,"percent_change":719,"volume":1265,"transactions":9,"vwap":1527},"2025-09-16",30.364,{"date":1653,"open":1654,"high":1388,"low":1655,"close":1656,"change":1657,"percent_change":604,"volume":1658,"transactions":9,"vwap":1656},"2025-09-15",30.515,30.38,30.381,-0.078,15500,{"date":1660,"open":1314,"high":1314,"low":736,"close":736,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":736},"2025-09-12",-0.148,-0.48,11200,{"date":1665,"open":1173,"high":870,"low":1173,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2025-09-11",30.607,0.403,1.33,22700,{"date":1671,"open":1672,"high":1673,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":702,"transactions":9,"vwap":1673},"2025-09-10",30.11,30.204,-0.407,-1.33,{"date":1677,"open":1616,"high":1678,"low":1616,"close":1678,"change":1679,"percent_change":130,"volume":658,"transactions":9,"vwap":1678},"2025-09-09",30.611,0.028,{"date":1681,"open":1314,"high":1682,"low":711,"close":1682,"change":1683,"percent_change":1684,"volume":816,"transactions":9,"vwap":1682},"2025-09-08",30.583,0.039,0.13,{"date":1686,"open":1687,"high":1603,"low":1687,"close":1603,"change":1688,"percent_change":476,"volume":708,"transactions":9,"vwap":1603},"2025-09-05",30.43,-0.062,{"date":1690,"open":1155,"high":1691,"low":1155,"close":1691,"change":1692,"percent_change":1693,"volume":839,"transactions":9,"vwap":1691},"2025-09-04",30.606,0.256,0.84,{"date":1695,"open":1655,"high":1655,"low":724,"close":1646,"change":1696,"percent_change":1697,"volume":1026,"transactions":9,"vwap":1646},"2025-09-03",0.025,0.08,{"date":1699,"open":1090,"high":712,"low":1090,"close":712,"change":1700,"percent_change":1701,"volume":681,"transactions":9,"vwap":712},"2025-09-02",0.091,0.3,{"date":1703,"open":977,"high":1704,"low":1705,"close":1704,"change":1630,"percent_change":763,"volume":1265,"transactions":9,"vwap":1704},"2025-08-29",30.234,30.22,{"date":1707,"open":1708,"high":1709,"low":1708,"close":1709,"change":1710,"percent_change":860,"volume":1404,"transactions":9,"vwap":1709},"2025-08-28",30.21,30.293,-0.049,{"date":1712,"open":1308,"high":1713,"low":1371,"close":1713,"change":1220,"percent_change":1289,"volume":791,"transactions":9,"vwap":1713},"2025-08-27",30.342,{"date":1715,"open":977,"high":1716,"low":977,"close":1716,"change":1717,"percent_change":604,"volume":776,"transactions":9,"vwap":1716},"2025-08-26",30.272,-0.079,{"date":1719,"open":1155,"high":730,"low":1308,"close":1639,"change":1720,"percent_change":429,"volume":1265,"transactions":9,"vwap":1639},"2025-08-25",-0.14,{"date":1722,"open":1371,"high":1603,"low":1371,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2025-08-22",30.491,0.364,1.21,800,{"date":1728,"open":1729,"high":1729,"low":1729,"close":1729,"change":1730,"percent_change":555,"volume":702,"transactions":9,"vwap":1729},"2025-08-21",30.127,-0.076,{"date":1732,"open":1540,"high":1733,"low":1540,"close":1733,"change":960,"percent_change":961,"volume":702,"transactions":9,"vwap":1733},"2025-08-20",30.203,{"date":1735,"open":977,"high":1704,"low":977,"close":1704,"change":1452,"percent_change":1142,"volume":692,"transactions":9,"vwap":1704},"2025-08-19",{"date":1737,"open":1738,"high":1738,"low":1738,"close":1738,"change":1739,"percent_change":377,"volume":702,"transactions":9,"vwap":1738},"2025-08-18",30.262,-0.065,{"date":1741,"open":1308,"high":1308,"low":1742,"close":1743,"change":484,"percent_change":484,"volume":1744,"transactions":9,"vwap":1743},"2025-08-15",30.29,30.327,2700,{"date":1746,"open":724,"high":1743,"low":724,"close":1743,"change":1747,"percent_change":292,"volume":708,"transactions":9,"vwap":1743},"2025-08-14",-0.132,{"date":1749,"open":1090,"high":736,"low":1090,"close":736,"change":1750,"percent_change":110,"volume":708,"transactions":9,"vwap":736},"2025-08-13",0.217,{"date":1752,"open":1753,"high":1753,"low":1753,"close":1753,"change":115,"percent_change":149,"volume":658,"transactions":9,"vwap":1753},"2025-08-12",30.242,{"date":1755,"open":1756,"high":1756,"low":1756,"close":1756,"change":1757,"percent_change":1758,"volume":658,"transactions":9,"vwap":1756},"2025-08-11",29.892,-0.232,-0.77,{"date":1760,"open":1761,"high":1761,"low":1761,"close":1761,"change":1762,"percent_change":1274,"volume":658,"transactions":9,"vwap":1761},"2025-08-08",30.124,0.161,{"date":1764,"open":1474,"high":1474,"low":1765,"close":1765,"change":1766,"percent_change":931,"volume":681,"transactions":9,"vwap":1765},"2025-08-07",29.963,-0.135,{"date":1768,"open":1769,"high":1770,"low":1769,"close":1770,"change":1630,"percent_change":476,"volume":708,"transactions":9,"vwap":1770},"2025-08-06",30.040001,30.098,{"date":1772,"open":1672,"high":1773,"low":1672,"close":1773,"change":1774,"percent_change":323,"volume":681,"transactions":9,"vwap":1773},"2025-08-05",30.157,-0.231,{"date":1776,"open":1777,"high":1777,"low":1777,"close":1777,"change":1778,"percent_change":1779,"volume":658,"transactions":9,"vwap":1777},"2025-08-04",30.388,0.384,1.28,{"date":1781,"open":1782,"high":1782,"low":1782,"close":1782,"change":414,"percent_change":292,"volume":658,"transactions":9,"vwap":1782},"2025-08-01",30.0039997,{"date":1784,"open":1785,"high":1785,"low":1785,"close":1785,"change":1438,"percent_change":1786,"volume":658,"transactions":9,"vwap":1785},"2025-07-31",30.134,-0.42,{"date":1788,"open":1738,"high":1738,"low":1738,"close":1738,"change":612,"percent_change":453,"volume":702,"transactions":9,"vwap":1738},"2025-07-30",{"date":1790,"open":1791,"high":1791,"low":1791,"close":1791,"change":672,"percent_change":1792,"volume":658,"transactions":9,"vwap":1791},"2025-07-29",30.492,0.45,{"date":1794,"open":1795,"high":1795,"low":1795,"close":1795,"change":1796,"percent_change":861,"volume":702,"transactions":9,"vwap":1795},"2025-07-28",30.356,-0.158,{"date":1798,"open":1799,"high":1799,"low":1799,"close":1799,"change":1800,"percent_change":467,"volume":658,"transactions":9,"vwap":1799},"2025-07-25",30.514,0.111,{"date":1802,"open":1803,"high":1803,"low":1803,"close":1803,"change":1804,"percent_change":1805,"volume":658,"transactions":9,"vwap":1803},"2025-07-24",30.403,-0.038,-0.12,{"date":1807,"open":1808,"high":1808,"low":1808,"close":1808,"change":1809,"percent_change":1391,"volume":658,"transactions":9,"vwap":1808},"2025-07-23",30.441,0.168,{"date":1811,"open":1812,"high":1813,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":776,"transactions":9,"vwap":1813},"2025-07-22",30.021,30.273,0.373,1.25,{"date":1817,"open":1572,"high":1572,"low":1553,"close":1553,"change":1818,"percent_change":1662,"volume":1726,"transactions":9,"vwap":1553},"2025-07-21",-0.144,{"date":1820,"open":1821,"high":1821,"low":1821,"close":1821,"change":1822,"percent_change":1697,"volume":658,"transactions":9,"vwap":1821},"2025-07-18",30.044001,0.024,{"date":1824,"open":1400,"high":1400,"low":1400,"close":1400,"change":1368,"percent_change":1825,"volume":658,"transactions":9,"vwap":1400},"2025-07-17",0.68,{"date":1827,"open":1828,"high":1829,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":845,"transactions":9,"vwap":1829},"2025-07-16",29.66,29.816,0.155,0.52,{"date":1833,"open":1834,"high":1499,"low":1835,"close":1835,"change":901,"percent_change":1836,"volume":692,"transactions":9,"vwap":1835},"2025-07-15",29.81,29.661,-0.94,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1840,"change":1841,"percent_change":856,"volume":708,"transactions":9,"vwap":1840},"2025-07-14",29.91,29.941,0.124,{"date":1843,"open":1844,"high":1844,"low":1844,"close":1844,"change":1845,"percent_change":596,"volume":658,"transactions":9,"vwap":1844},"2025-07-11",29.817,-0.208,{"date":1847,"open":1848,"high":1849,"low":1848,"close":1849,"change":1850,"percent_change":649,"volume":692,"transactions":9,"vwap":1849},"2025-07-10",29.872,30.025,0.011,{"date":1852,"open":1450,"high":1853,"low":1450,"close":1854,"change":633,"percent_change":844,"volume":1744,"transactions":9,"vwap":1854},"2025-07-09",30.049999,30.014,{"date":1856,"open":1857,"high":1857,"low":1858,"close":1858,"change":925,"percent_change":260,"volume":845,"transactions":9,"vwap":1858},"2025-07-08",29.97,29.864,{"date":1860,"open":1861,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":85,"volume":845,"transactions":9,"vwap":1863},"2025-07-07",29.92,29.742,29.791,-0.241,{"date":1866,"open":1853,"high":1853,"low":1857,"close":1508,"change":1867,"percent_change":1391,"volume":692,"transactions":9,"vwap":1508},"2025-07-03",0.163,{"date":1869,"open":1870,"high":1870,"low":1870,"close":1870,"change":1679,"percent_change":130,"volume":658,"transactions":9,"vwap":1870},"2025-07-02",29.869,{"date":1872,"open":1873,"high":1553,"low":1873,"close":1874,"change":820,"percent_change":105,"volume":1404,"transactions":9,"vwap":1874},"2025-07-01",29.62,29.841,{"date":1876,"open":1042,"high":1042,"low":1877,"close":1878,"change":941,"percent_change":190,"volume":1344,"transactions":9,"vwap":1878},"2025-06-30",29.57,29.625,{"date":1880,"open":1881,"high":1881,"low":1881,"close":1881,"change":1882,"percent_change":1883,"volume":658,"transactions":9,"vwap":1881},"2025-06-27",29.543,0.117,0.4,{"date":1885,"open":1886,"high":1887,"low":1886,"close":1887,"change":1390,"percent_change":1888,"volume":681,"transactions":9,"vwap":1887},"2025-06-26",29.34,29.426,0.57,{"date":1890,"open":1891,"high":1886,"low":1044,"close":1892,"change":1555,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-06-25",29.32,29.259,-0.5,6200,{"date":1896,"open":1897,"high":1898,"low":1897,"close":1898,"change":1899,"percent_change":1170,"volume":692,"transactions":9,"vwap":1898},"2025-06-24",29.13,29.405,0.215,{"date":1901,"open":1902,"high":1044,"low":1903,"close":1904,"change":1701,"percent_change":437,"volume":1905,"transactions":9,"vwap":1904},"2025-06-23",28.91,28.86,29.19,9700,{"date":1907,"open":1031,"high":1031,"low":1031,"close":1031,"change":1908,"percent_change":993,"volume":658,"transactions":9,"vwap":1031},"2025-06-20",-0.278,{"date":1910,"open":1911,"high":1911,"low":1911,"close":1911,"change":1912,"percent_change":1805,"volume":658,"transactions":9,"vwap":1911},"2025-06-18",29.168,-0.034,{"date":1914,"open":1891,"high":1886,"low":1915,"close":1915,"change":1916,"percent_change":384,"volume":681,"transactions":9,"vwap":1915},"2025-06-17",29.202,-0.249,{"date":1918,"open":1919,"high":1919,"low":1919,"close":1919,"change":1920,"percent_change":1921,"volume":658,"transactions":9,"vwap":1919},"2025-06-16",29.451,0.224,0.77,{"date":1923,"open":1924,"high":1924,"low":1925,"close":1925,"change":1926,"percent_change":1927,"volume":692,"transactions":9,"vwap":1925},"2025-06-13",29.435,29.227,-0.327,-1.11,{"date":1929,"open":1930,"high":1930,"low":1930,"close":1930,"change":1931,"percent_change":115,"volume":658,"transactions":9,"vwap":1930},"2025-06-12",29.554,0.104,{"date":1933,"open":1019,"high":1019,"low":1934,"close":1934,"change":1189,"percent_change":476,"volume":753,"transactions":9,"vwap":1934},"2025-06-11",29.45,{"date":1936,"open":1937,"high":1938,"low":1937,"close":1938,"change":484,"percent_change":484,"volume":816,"transactions":9,"vwap":1938},"2025-06-10",29.41,29.51,{"date":1940,"open":1042,"high":1042,"low":1938,"close":1938,"change":883,"percent_change":782,"volume":1941,"transactions":9,"vwap":1938},"2025-06-09",1300,{"date":1943,"open":1049,"high":1424,"low":1049,"close":1944,"change":1945,"percent_change":173,"volume":692,"transactions":9,"vwap":1944},"2025-06-06",29.616,0.293,{"date":1947,"open":1010,"high":1010,"low":1948,"close":1948,"change":726,"percent_change":276,"volume":702,"transactions":9,"vwap":1948},"2025-06-05",29.323,{"date":1950,"open":1951,"high":1951,"low":1951,"close":1951,"change":1219,"percent_change":1697,"volume":658,"transactions":9,"vwap":1951},"2025-06-04",29.33,{"date":1953,"open":1954,"high":1955,"low":1954,"close":1955,"change":1931,"percent_change":1470,"volume":1568,"transactions":9,"vwap":1955},"2025-06-03",29.185,29.307,{"date":1957,"open":1958,"high":1959,"low":1958,"close":1959,"change":919,"percent_change":1220,"volume":702,"transactions":9,"vwap":1959},"2025-06-02",29.02,29.203,{"date":1961,"open":1962,"high":1962,"low":1962,"close":1962,"change":1963,"percent_change":1093,"volume":658,"transactions":9,"vwap":1962},"2025-05-30",29.184,-0.103,{"date":1965,"open":1966,"high":1966,"low":1966,"close":1966,"change":484,"percent_change":484,"volume":658,"transactions":9,"vwap":1966},"2025-05-29",29.287,{"date":1968,"open":1969,"high":1969,"low":1966,"close":1966,"change":1970,"percent_change":1971,"volume":692,"transactions":9,"vwap":1966},"2025-05-28",29.73,-0.302,-1.02,{"date":1973,"open":1974,"high":1975,"low":1974,"close":1975,"change":422,"percent_change":1976,"volume":702,"transactions":9,"vwap":1975},"2025-05-27",29.58,29.589,1.58,{"date":1978,"open":1979,"high":1979,"low":1979,"close":1979,"change":1324,"percent_change":1364,"volume":658,"transactions":9,"vwap":1979},"2025-05-23",29.129,{"date":1981,"open":1982,"high":1982,"low":1982,"close":1982,"change":1983,"percent_change":1786,"volume":484,"transactions":9,"vwap":1982},"2025-05-22",29.161,-0.124,{"date":1985,"open":1986,"high":1986,"low":1986,"close":1986,"change":1987,"percent_change":1988,"volume":658,"transactions":9,"vwap":1986},"2025-05-21",29.285,-0.321,-1.08,{"date":1990,"open":1991,"high":1991,"low":1991,"close":1991,"change":892,"percent_change":414,"volume":658,"transactions":9,"vwap":1991},"2025-05-20",29.606,{"date":1993,"open":1994,"high":1994,"low":1994,"close":1994,"change":1081,"percent_change":1082,"volume":658,"transactions":9,"vwap":1994},"2025-05-19",29.645,{"date":1996,"open":1997,"high":1997,"low":1997,"close":1997,"change":685,"percent_change":1998,"volume":658,"transactions":9,"vwap":1997},"2025-05-16",29.608,1.09,{"date":2000,"open":2001,"high":2002,"low":2001,"close":2002,"change":70,"percent_change":110,"volume":2003,"transactions":9,"vwap":2002},"2025-05-15",29.26,29.288,45800,{"date":2005,"open":2006,"high":2006,"low":2006,"close":2006,"change":1747,"percent_change":931,"volume":484,"transactions":9,"vwap":2006},"2025-05-14",29.077999,{"date":2008,"open":2009,"high":2010,"low":2009,"close":1044,"change":2011,"percent_change":684,"volume":1941,"transactions":9,"vwap":1044},"2025-05-13",29.14,29.25,0.03,{"date":2013,"open":2014,"high":2015,"low":1036,"close":2015,"change":2016,"percent_change":2017,"volume":776,"transactions":9,"vwap":2015},"2025-05-12",28.92,29.18,0.762,2.68,{"date":2019,"open":2020,"high":2020,"low":2020,"close":2020,"change":360,"percent_change":782,"volume":484,"transactions":9,"vwap":2020},"2025-05-09",28.418,{"date":2022,"open":2023,"high":2023,"low":2024,"close":2024,"change":633,"percent_change":906,"volume":1026,"transactions":9,"vwap":2024},"2025-05-08",28.61,28.52,{"date":2026,"open":2027,"high":2028,"low":2027,"close":2028,"change":1697,"percent_change":190,"volume":692,"transactions":9,"vwap":2028},"2025-05-07",28.12,28.37,{"date":2030,"open":2031,"high":2031,"low":2031,"close":2031,"change":140,"percent_change":2032,"volume":658,"transactions":9,"vwap":2031},"2025-05-06",28.29,-1.19,{"date":2034,"open":2035,"high":2035,"low":2035,"close":2035,"change":547,"percent_change":901,"volume":702,"transactions":9,"vwap":2035},"2025-05-05",28.63,{"date":2037,"open":2038,"high":2038,"low":2038,"close":2038,"change":2039,"percent_change":2040,"volume":658,"transactions":9,"vwap":2038},"2025-05-02",28.71,0.521,1.85,{"date":2042,"open":2043,"high":2043,"low":2043,"close":2043,"change":1504,"percent_change":70,"volume":658,"transactions":9,"vwap":2043},"2025-05-01",28.189,{"date":2045,"open":2046,"high":2046,"low":2046,"close":2046,"change":2047,"percent_change":235,"volume":658,"transactions":9,"vwap":2046},"2025-04-30",28.13,0.134,{"date":2049,"open":2050,"high":2051,"low":2050,"close":2051,"change":2052,"percent_change":422,"volume":174,"transactions":9,"vwap":2051},"2025-04-29",27.99,27.996,0.128,{"date":2054,"open":2055,"high":2055,"low":2055,"close":2055,"change":1081,"percent_change":1684,"volume":658,"transactions":9,"vwap":2055},"2025-04-28",27.868,{"date":2057,"open":2058,"high":2059,"low":2058,"close":2059,"change":2060,"percent_change":547,"volume":708,"transactions":9,"vwap":2059},"2025-04-25",27.57,27.831,-0.023,{"date":2062,"open":2063,"high":2064,"low":2063,"close":2064,"change":2065,"percent_change":1998,"volume":702,"transactions":9,"vwap":2064},"2025-04-24",27.75,27.854,0.299,{"date":180,"open":176,"high":2067,"low":176,"close":2067,"change":1931,"percent_change":680,"volume":1026,"transactions":9,"vwap":2067},27.555]