[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LBAY":3,"homepage-market-summary":27,"stock-historical-LBAY":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"LBAY","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},"Leatherback Long\u002FShort Alternative Yield ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.0882,1.02,"Monthly",{"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},24.9499,24.8669,0.083,0.33,697.454737,29.030001,23.44,3990.526573195219,27,1452,{"status":28,"indices":29,"watchlist":71,"sectors":94,"benchmarks":149},"success",[30,37,44,51,58,64],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":35,"is_up":11,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"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",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",0.56,200.93,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.73,53.88,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.99,63.44,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",1.31,49.5,{"name":136,"etf":137,"change":138,"price":139,"is_up":85},"Real Estate","XLRE",-0.34,40.67,{"name":141,"etf":142,"change":113,"price":143,"is_up":11},"Utilities","XLU",39.97,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",1.17,111.61,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":161,"name":162,"price":163,"change":164,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":166,"name":167,"price":168,"change":35,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},365,1,1000,{"period_high":22,"period_low":23,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},4332,1581222.169872,1.43,"2025-04-23",[179,182,189,197,206,216,226,234,243,253,261,270,279,286,297,307,317,325,333,341,349,357,367,376,386,393,401,411,419,428,438,446,454,462,471,480,490,498,507,516,524,531,538,546,555,565,573,580,589,597,606,614,621,630,639,647,654,662,670,677,684,691,699,705,710,715,721,727,733,741,749,754,760,767,774,780,786,792,800,806,812,818,825,831,836,843,850,855,860,865,871,876,881,887,892,896,903,907,912,920,925,931,937,943,950,955,960,966,972,976,980,984,990,996,1002,1007,1012,1017,1022,1027,1034,1041,1047,1054,1061,1065,1070,1076,1081,1088,1092,1099,1105,1110,1116,1121,1126,1131,1135,1141,1146,1154,1160,1166,1173,1177,1185,1190,1195,1199,1206,1212,1217,1223,1229,1235,1241,1246,1252,1255,1262,1267,1273,1279,1286,1293,1300,1305,1311,1317,1322,1328,1335,1340,1347,1350,1354,1359,1365,1372,1381,1386,1393,1400,1407,1413,1421,1429,1435,1444,1452,1456,1461,1466,1470,1474,1477,1482,1489,1495,1502,1508,1513,1519,1525,1531,1537,1542,1547,1553,1559,1564,1569,1573,1580,1585,1589,1595,1598,1602,1606,1611,1616,1620,1625,1631,1636,1642,1648,1653,1659,1662,1667,1673,1679,1685,1692,1697,1701,1705,1709,1714,1717,1722,1725,1732,1738,1743,1748,1752,1757,1763,1768,1772,1777,1783,1790,1795,1799,1802,1806,1812,1817,1822,1827,1831,1837,1842,1847,1851,1857,1862,1865,1870,1875,1881,1885,1891,1896,1900,1904,1908,1914,1919,1925,1930,1933,1938,1943,1949,1956,1962,1968,1972,1977,1982,1986,1992,1997,2003,2008,2012,2017,2022,2027,2032,2037,2042,2046,2051,2055,2060,2063,2068,2073,2079,2082,2087,2093,2096,2100,2105,2107,2111,2116,2119,2122,2125,2127,2130,2135,2139,2143,2148,2152,2157,2161,2164,2168,2171,2175,2178,2182,2186,2191,2196,2200,2203,2207,2213,2222,2228,2233,2236,2239,2243,2245,2249,2251,2257,2261,2266,2269,2272,2275],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},90,24.8758,{"date":183,"open":184,"high":18,"low":184,"close":18,"change":185,"percent_change":159,"volume":186,"transactions":187,"vwap":188},"2026-10-02",24.731,0.2163,211.220148,84,24.7256,{"date":190,"open":191,"high":191,"low":192,"close":192,"change":193,"percent_change":83,"volume":194,"transactions":195,"vwap":196},"2026-10-01",24.67,24.6506,-0.1994,1018.62036,128,24.6845,{"date":198,"open":199,"high":199,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",24.98,24.85,-0.2031,-0.81,508.415392,40,24.9236,{"date":207,"open":208,"high":209,"low":210,"close":209,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",24.94,25.0531,24.86,-0.1279,-0.51,9811.785111,78,24.9331,{"date":217,"open":218,"high":219,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",25.2204,25.24,25.181,-0.2607,-1.02,321.546238,68,25.2051,{"date":227,"open":219,"high":228,"low":219,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",25.4417,0.0126,0.05,1338.132437,31,25.2905,{"date":235,"open":236,"high":236,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",25.9,25.4291,-0.4035,-1.56,951.805392,34,25.7568,{"date":244,"open":245,"high":246,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",25.86,25.87,25.8326,-0.2541,-0.97,314.243912,25,25.8801,{"date":254,"open":255,"high":255,"low":255,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",26.0867,0.0667,0.26,199.107281,67,26.0204,{"date":262,"open":263,"high":263,"low":264,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",26.1299,26.02,-0.4752,-1.79,1424.612006,54,26.0673,{"date":271,"open":272,"high":273,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",26.484,26.4952,-0.1991,-0.75,576.751885,30,26.4846,{"date":280,"open":281,"high":281,"low":281,"close":281,"change":282,"percent_change":164,"volume":283,"transactions":284,"vwap":285},"2026-09-17",26.6943,0.054,106.509697,38,26.7015,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-16",26.87,26.89,26.61,26.6403,-0.3331,-1.23,2805.511932,46,26.7417,{"date":298,"open":299,"high":300,"low":299,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-15",26.96,26.99,26.9734,-0.0764,-0.28,6742.990255,56,26.979,{"date":308,"open":309,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-14",27.19,27.04,27.0498,0.0366,0.14,9002.222018,47,27.0428,{"date":318,"open":319,"high":319,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-11",27.0132,0.0222,0.08,158.129835,29,26.9873,{"date":326,"open":327,"high":327,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-10",26.991,-0.0903,-0.33,42.905804,23,26.9971,{"date":334,"open":335,"high":335,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-09",27.0813,-0.0353,-0.13,75.589852,65,27.0961,{"date":342,"open":343,"high":344,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":48,"vwap":348},"2026-09-08",27.11,27.1166,-0.4086,-1.48,379.392232,27.1221,{"date":350,"open":351,"high":351,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":204,"vwap":356},"2026-09-04",27.68,27.5252,-0.3748,-1.34,726.085345,27.6692,{"date":358,"open":359,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-03",28,27.86,27.9,0.1396,0.5,1508.085124,41,27.9738,{"date":368,"open":369,"high":370,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-02",27.76,27.7604,0.3681,1.34,971.543386,85,27.7621,{"date":377,"open":378,"high":379,"low":380,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-01",27.5,27.64,27.3923,-0.1612,-0.59,4058.574258,144,27.5376,{"date":387,"open":388,"high":388,"low":388,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":305,"vwap":392},"2026-08-31",27.5535,-0.3545,-1.27,188.513817,27.5849,{"date":394,"open":395,"high":396,"low":360,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":232,"vwap":400},"2026-08-28",27.87,27.908,-0.1062,-0.38,1223.0445,27.8653,{"date":402,"open":403,"high":404,"low":403,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-27",28.0001,28.06,28.0142,-0.3015,-1.06,4882.307989,35,28.0242,{"date":412,"open":413,"high":413,"low":414,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":323,"vwap":418},"2026-08-26",28.39,28.3157,-0.0895,-0.32,130.664553,28.3789,{"date":420,"open":421,"high":422,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-25",28.35,28.4052,0.0007,0,389.391316,26,28.3538,{"date":429,"open":430,"high":431,"low":432,"close":431,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-24",28.33,28.4045,28.3038,0.3861,1.38,1214.279935,117,28.3216,{"date":439,"open":440,"high":440,"low":441,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":295,"vwap":445},"2026-08-21",28.11,28.0184,0.1823,0.65,2653.048842,27.9273,{"date":447,"open":448,"high":448,"low":449,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":204,"vwap":453},"2026-08-20",27.99,27.8361,0.1368,0.49,814.252341,27.9611,{"date":455,"open":378,"high":456,"low":378,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-19",27.6993,0.8885,3.31,1283.393755,48,27.5446,{"date":463,"open":464,"high":465,"low":464,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":268,"vwap":470},"2026-08-18",26.8,26.8999,26.8108,0.4296,1.63,2943.484287,26.8273,{"date":472,"open":473,"high":474,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-17",26.355,26.3812,-0.1847,-0.7,2903.5247,103,26.368,{"date":481,"open":482,"high":483,"low":484,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-14",26.59,26.6,26.5659,0.0959,0.36,722.326729,50,26.5901,{"date":491,"open":492,"high":492,"low":492,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-13",26.47,0.01,0.04,10030.667554,728,26.3536,{"date":499,"open":500,"high":501,"low":502,"close":501,"change":503,"percent_change":504,"volume":505,"transactions":409,"vwap":506},"2026-08-12",26.45,26.46,26.4,-0.1403,-0.53,444.845534,26.4422,{"date":508,"open":509,"high":510,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-11",26.56,26.6003,0.0387,0.15,372.131906,39,26.5722,{"date":517,"open":518,"high":519,"low":518,"close":519,"change":520,"percent_change":20,"volume":521,"transactions":522,"vwap":523},"2026-08-10",26.22,26.5616,0.0864,372.273603,57,26.3436,{"date":525,"open":526,"high":526,"low":527,"close":527,"change":528,"percent_change":257,"volume":529,"transactions":426,"vwap":530},"2026-08-07",26.495,26.4752,0.0674,289.436069,26.4915,{"date":532,"open":483,"high":483,"low":533,"close":534,"change":535,"percent_change":98,"volume":536,"transactions":277,"vwap":537},"2026-08-06",26.31,26.4078,0.1478,6536.281422,26.3957,{"date":539,"open":540,"high":541,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":514,"vwap":545},"2026-08-05",26.17,26.26,0.235,0.9,1724.286577,26.2058,{"date":547,"open":548,"high":549,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-04",25.895,26.025,-0.045,-0.17,390.264283,92,25.8834,{"date":556,"open":557,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-03",26.39,25.99,26.07,-0.19,-0.72,2168.008572,164,26.1373,{"date":566,"open":567,"high":568,"low":541,"close":541,"change":569,"percent_change":570,"volume":571,"transactions":339,"vwap":572},"2026-07-31",26.33,26.37,-0.37,-1.39,1222.019246,26.3313,{"date":574,"open":500,"high":575,"low":500,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":284,"vwap":579},"2026-07-30",26.63,-0.8177,-2.98,574.654798,26.5576,{"date":581,"open":582,"high":583,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-29",27.2499,27.4477,0.261,0.96,1434.201101,44,27.2805,{"date":590,"open":25,"high":591,"low":25,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":488,"vwap":596},"2026-07-28",27.33,27.1867,0.5367,2.01,1188.103817,27.1027,{"date":598,"open":599,"high":600,"low":599,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":305,"vwap":605},"2026-07-27",26.5,26.74,26.65,0.1269,0.48,4274.640284,26.6564,{"date":607,"open":608,"high":609,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":500},"2026-07-24",26.19,26.5231,0.41,1.57,2117.897469,37,{"date":615,"open":616,"high":617,"low":616,"close":617,"change":618,"percent_change":493,"volume":619,"transactions":277,"vwap":620},"2026-07-23",26.068,26.1131,0.0031,422.980399,26.075,{"date":622,"open":623,"high":624,"low":623,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":295,"vwap":629},"2026-07-22",26.06,26.12,26.11,0.27,1.04,1582.235903,26.0933,{"date":631,"open":632,"high":245,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-21",25.8,25.84,-0.1504,-0.58,7907.0582,720,25.825,{"date":640,"open":641,"high":642,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":331,"vwap":646},"2026-07-20",25.92,25.9904,0.0305,0.12,9169.366545,25.9265,{"date":648,"open":649,"high":649,"low":649,"close":649,"change":650,"percent_change":230,"volume":651,"transactions":652,"vwap":653},"2026-07-17",25.9599,0.0125,140.110676,42,26.0863,{"date":655,"open":656,"high":656,"low":656,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-16",25.9474,0.627,2.48,18.486679,22,25.7245,{"date":663,"open":664,"high":664,"low":664,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-15",25.3204,0.056,0.22,14.39457,20,25.297,{"date":671,"open":672,"high":672,"low":672,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":660,"vwap":676},"2026-07-14",25.2644,-0.2662,-1.04,109.108031,25.5042,{"date":678,"open":679,"high":679,"low":679,"close":679,"change":680,"percent_change":171,"volume":681,"transactions":682,"vwap":683},"2026-07-13",25.5306,0.2516,19.249233,32,25.4904,{"date":685,"open":686,"high":687,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-07-10",25.01,25.279,0.216,0.86,400,{"date":692,"open":693,"high":694,"low":693,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-07-09",25.031,25.11,25.063,-0.076,-0.3,800,{"date":700,"open":701,"high":701,"low":701,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-07-08",25.139,-0.456,-1.78,100,{"date":706,"open":707,"high":707,"low":707,"close":707,"change":708,"percent_change":709,"volume":704,"transactions":9,"vwap":707},"2026-07-07",25.595,0.139,0.55,{"date":711,"open":712,"high":712,"low":712,"close":712,"change":713,"percent_change":714,"volume":704,"transactions":9,"vwap":712},"2026-07-06",25.456,-0.324,-1.26,{"date":716,"open":717,"high":718,"low":717,"close":718,"change":42,"percent_change":719,"volume":720,"transactions":9,"vwap":718},"2026-07-02",25.54,25.78,3.49,3400,{"date":722,"open":723,"high":723,"low":724,"close":724,"change":725,"percent_change":424,"volume":726,"transactions":9,"vwap":724},"2026-07-01",24.99,24.91,0.001,2100,{"date":728,"open":251,"high":686,"low":729,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-06-30",24.909,-0.416,-1.64,1700,{"date":734,"open":735,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-06-29",25.41,25.27,25.325,-0.518,-2,700,{"date":742,"open":743,"high":744,"low":745,"close":744,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":744},"2026-06-26",25.73,25.843,25.7,0.406,1.6,7500,{"date":750,"open":751,"high":751,"low":751,"close":751,"change":752,"percent_change":753,"volume":704,"transactions":9,"vwap":751},"2026-06-25",25.437,0.275,1.09,{"date":755,"open":756,"high":757,"low":756,"close":757,"change":758,"percent_change":759,"volume":690,"transactions":9,"vwap":757},"2026-06-24",24.92,25.162,0.352,1.42,{"date":761,"open":762,"high":763,"low":762,"close":764,"change":765,"percent_change":766,"volume":740,"transactions":9,"vwap":764},"2026-06-23",24.805,24.82,24.81,0.23,0.94,{"date":768,"open":769,"high":770,"low":771,"close":770,"change":772,"percent_change":773,"volume":720,"transactions":9,"vwap":770},"2026-06-22",24.43,24.58,24.36,-0.203,-0.82,{"date":775,"open":776,"high":776,"low":776,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-18",24.783,-0.157,-0.63,300,{"date":781,"open":782,"high":782,"low":208,"close":208,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":208},"2026-06-17",25.049999,-0.606,-2.37,900,{"date":787,"open":788,"high":789,"low":788,"close":789,"change":790,"percent_change":791,"volume":732,"transactions":9,"vwap":789},"2026-06-16",25.49,25.546,0.286,1.13,{"date":793,"open":794,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-15",25.261,25.25,25.26,-0.249,-0.98,4500,{"date":801,"open":802,"high":802,"low":803,"close":804,"change":805,"percent_change":56,"volume":785,"transactions":9,"vwap":804},"2026-06-12",25.55,25.43,25.509,0.265,{"date":807,"open":808,"high":808,"low":809,"close":809,"change":810,"percent_change":811,"volume":779,"transactions":9,"vwap":809},"2026-06-11",25.31,25.244,-0.101,-0.4,{"date":813,"open":814,"high":814,"low":815,"close":815,"change":816,"percent_change":561,"volume":817,"transactions":9,"vwap":815},"2026-06-10",25.52,25.345,-0.183,2700,{"date":819,"open":820,"high":821,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-09",25.37,25.528,0.208,0.82,600,{"date":826,"open":735,"high":827,"low":828,"close":828,"change":329,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-06-08",25.471,25.32,-1.29,3600,{"date":832,"open":833,"high":834,"low":835,"close":835,"change":313,"percent_change":709,"volume":779,"transactions":9,"vwap":835},"2026-06-05",25.684,25.71,25.65,{"date":837,"open":838,"high":839,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-04",25.47,25.51,0.108,0.43,200,{"date":844,"open":845,"high":802,"low":846,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-03",25.515,25.402,0.064,0.25,500,{"date":851,"open":219,"high":852,"low":219,"close":852,"change":853,"percent_change":854,"volume":849,"transactions":9,"vwap":852},"2026-06-02",25.338,0.276,1.1,{"date":856,"open":857,"high":857,"low":857,"close":857,"change":858,"percent_change":859,"volume":690,"transactions":9,"vwap":857},"2026-06-01",25.062,-0.138,-0.55,{"date":861,"open":796,"high":796,"low":862,"close":862,"change":863,"percent_change":864,"volume":726,"transactions":9,"vwap":862},"2026-05-29",25.2,-0.234,-0.92,{"date":866,"open":867,"high":868,"low":867,"close":869,"change":870,"percent_change":674,"volume":740,"transactions":9,"vwap":869},"2026-05-28",25.42,25.44,25.434,-0.268,{"date":872,"open":873,"high":873,"low":873,"close":873,"change":874,"percent_change":875,"volume":704,"transactions":9,"vwap":873},"2026-05-27",25.702,-0.111,-0.43,{"date":877,"open":878,"high":878,"low":879,"close":879,"change":880,"percent_change":416,"volume":740,"transactions":9,"vwap":879},"2026-05-26",25.83,25.813,-0.083,{"date":882,"open":883,"high":883,"low":884,"close":884,"change":885,"percent_change":886,"volume":830,"transactions":9,"vwap":884},"2026-05-22",25.94,25.896,-0.07,-0.27,{"date":888,"open":889,"high":889,"low":889,"close":889,"change":890,"percent_change":891,"volume":704,"transactions":9,"vwap":889},"2026-05-21",25.966,-0.194,-0.74,{"date":893,"open":894,"high":894,"low":894,"close":894,"change":895,"percent_change":504,"volume":704,"transactions":9,"vwap":894},"2026-05-20",26.16,-0.14,{"date":897,"open":898,"high":898,"low":899,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-05-19",26.48,26.3,-0.18,-0.68,2200,{"date":904,"open":898,"high":898,"low":898,"close":898,"change":905,"percent_change":906,"volume":842,"transactions":9,"vwap":898},"2026-05-18",0.315,1.2,{"date":908,"open":909,"high":909,"low":909,"close":909,"change":910,"percent_change":911,"volume":704,"transactions":9,"vwap":909},"2026-05-15",26.165,-0.127,-0.48,{"date":913,"open":914,"high":915,"low":916,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-05-14",26.66,26.67,26.292,-0.399,-1.49,1200,{"date":921,"open":922,"high":922,"low":922,"close":922,"change":923,"percent_change":924,"volume":842,"transactions":9,"vwap":922},"2026-05-13",26.691,0.099,0.37,{"date":926,"open":625,"high":927,"low":625,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-12",26.592,0.531,2.04,2500,{"date":932,"open":625,"high":625,"low":933,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-05-11",26.061001,0.181,0.7,3800,{"date":938,"open":558,"high":939,"low":940,"close":940,"change":941,"percent_change":128,"volume":942,"transactions":9,"vwap":940},"2026-05-08",25.991,25.88,0.023,2800,{"date":944,"open":945,"high":946,"low":947,"close":947,"change":948,"percent_change":949,"volume":690,"transactions":9,"vwap":947},"2026-05-07",25.98,26.030001,25.857,-0.007,-0.03,{"date":951,"open":883,"high":883,"low":718,"close":952,"change":953,"percent_change":954,"volume":172,"transactions":9,"vwap":952},"2026-05-06",25.864,0.149,0.58,{"date":956,"open":632,"high":632,"low":957,"close":957,"change":958,"percent_change":398,"volume":959,"transactions":9,"vwap":957},"2026-05-05",25.715,-0.099,1500,{"date":961,"open":962,"high":962,"low":963,"close":963,"change":964,"percent_change":965,"volume":690,"transactions":9,"vwap":963},"2026-05-04",25.995,25.814,-0.417,-1.59,{"date":967,"open":968,"high":968,"low":969,"close":969,"change":970,"percent_change":829,"volume":971,"transactions":9,"vwap":969},"2026-05-01",26.49,26.231,-0.344,2300,{"date":973,"open":500,"high":974,"low":500,"close":974,"change":905,"percent_change":906,"volume":975,"transactions":9,"vwap":974},"2026-04-30",26.575,15300,{"date":977,"open":541,"high":541,"low":541,"close":541,"change":978,"percent_change":979,"volume":824,"transactions":9,"vwap":541},"2026-04-29",0.238,0.91,{"date":981,"open":878,"high":982,"low":878,"close":982,"change":983,"percent_change":321,"volume":842,"transactions":9,"vwap":982},"2026-04-28",26.021999,0.02,{"date":985,"open":986,"high":986,"low":987,"close":987,"change":988,"percent_change":329,"volume":989,"transactions":9,"vwap":987},"2026-04-27",26.14,26.0020008,-0.085,5700,{"date":991,"open":992,"high":993,"low":994,"close":994,"change":995,"percent_change":363,"volume":172,"transactions":9,"vwap":994},"2026-04-24",26.1,26.125,26.087,0.129,{"date":997,"open":998,"high":999,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":779,"transactions":9,"vwap":999},"2026-04-23",25.75,25.958,0.296,1.15,{"date":1003,"open":236,"high":236,"low":1004,"close":1004,"change":1005,"percent_change":1006,"volume":824,"transactions":9,"vwap":1004},"2026-04-22",25.662,-0.306,-1.18,{"date":1008,"open":986,"high":986,"low":1009,"close":1010,"change":1011,"percent_change":476,"volume":740,"transactions":9,"vwap":1010},"2026-04-21",25.91,25.968,-0.184,{"date":1013,"open":518,"high":518,"low":1014,"close":1015,"change":1016,"percent_change":875,"volume":824,"transactions":9,"vwap":1015},"2026-04-20",26.15,26.152,-0.112,{"date":1018,"open":624,"high":1019,"low":624,"close":1020,"change":1021,"percent_change":895,"volume":740,"transactions":9,"vwap":1020},"2026-04-17",26.275,26.264,-0.036,{"date":1023,"open":608,"high":1024,"low":608,"close":899,"change":1025,"percent_change":313,"volume":1026,"transactions":9,"vwap":899},"2026-04-16",26.38,0.037,42000,{"date":1028,"open":1029,"high":1029,"low":1030,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-04-15",26.79,26.263,-0.773,-2.86,5000,{"date":1035,"open":1036,"high":1036,"low":25,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-04-14",27.26,27.035999,-0.584,-2.11,2000,{"date":1042,"open":448,"high":448,"low":1043,"close":1044,"change":1045,"percent_change":918,"volume":1046,"transactions":9,"vwap":1044},"2026-04-13",27.56,27.62,-0.419,5800,{"date":1048,"open":1049,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":740,"transactions":9,"vwap":1051},"2026-04-10",28.19,28.030001,28.039,-0.082,-0.29,{"date":1055,"open":1056,"high":1057,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-04-09",27.98,28.121,0.4,1.44,1100,{"date":1062,"open":1063,"high":1063,"low":1063,"close":1063,"change":1064,"percent_change":848,"volume":704,"transactions":9,"vwap":1063},"2026-04-08",27.721,0.07,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1068,"change":1069,"percent_change":257,"volume":726,"transactions":9,"vwap":1068},"2026-04-07",27.65,27.651,0.071,{"date":1071,"open":1072,"high":1072,"low":1073,"close":1073,"change":1074,"percent_change":1075,"volume":172,"transactions":9,"vwap":1073},"2026-04-06",27.69,27.58,-0.305,-1.09,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1079,"change":1080,"percent_change":626,"volume":842,"transactions":9,"vwap":1079},"2026-04-02",27.821,27.885,0.075,{"date":1082,"open":1083,"high":395,"low":1084,"close":1085,"change":1086,"percent_change":551,"volume":1087,"transactions":9,"vwap":1085},"2026-04-01",27.79,27.78,27.81,-0.048,1600,{"date":1089,"open":430,"high":430,"low":1090,"close":1090,"change":1091,"percent_change":901,"volume":740,"transactions":9,"vwap":1090},"2026-03-31",27.858,-0.191,{"date":1093,"open":1094,"high":1095,"low":1056,"close":1096,"change":1097,"percent_change":1098,"volume":1040,"transactions":9,"vwap":1096},"2026-03-30",28.045,28.059999,28.049,0.737,2.7,{"date":1100,"open":1101,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":747,"volume":930,"transactions":9,"vwap":1103},"2026-03-27",27.38,27.27,27.312,0.429,{"date":1106,"open":1107,"high":1108,"low":1107,"close":1108,"change":1109,"percent_change":68,"volume":824,"transactions":9,"vwap":1108},"2026-03-26",26.85,26.883,0.055,{"date":1111,"open":482,"high":1112,"low":1113,"close":1114,"change":765,"percent_change":689,"volume":1115,"transactions":9,"vwap":1114},"2026-03-25",26.885,26.58,26.828,4800,{"date":1117,"open":264,"high":1118,"low":264,"close":1118,"change":1119,"percent_change":1120,"volume":824,"transactions":9,"vwap":1118},"2026-03-24",26.598,0.588,2.26,{"date":1122,"open":1123,"high":1014,"low":1123,"close":1124,"change":1125,"percent_change":626,"volume":1060,"transactions":9,"vwap":1124},"2026-03-23",25.96,26.01,0.069,{"date":1127,"open":1128,"high":1128,"low":1129,"close":1129,"change":1130,"percent_change":249,"volume":849,"transactions":9,"vwap":1129},"2026-03-20",26.09,25.941,-0.255,{"date":1132,"open":1133,"high":1133,"low":1133,"close":1133,"change":1134,"percent_change":859,"volume":704,"transactions":9,"vwap":1133},"2026-03-19",26.196,-0.144,{"date":1136,"open":1137,"high":1024,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":726,"transactions":9,"vwap":1138},"2026-03-18",26.27,26.34,-0.377,-1.41,{"date":1142,"open":1143,"high":1143,"low":1144,"close":1144,"change":1145,"percent_change":885,"volume":690,"transactions":9,"vwap":1144},"2026-03-17",26.81,26.717,-0.019,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1149,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1149},"2026-03-16",26.73,26.736,26.711,-0.224,-0.83,4400,{"date":1155,"open":1156,"high":1157,"low":299,"close":299,"change":1158,"percent_change":1159,"volume":849,"transactions":9,"vwap":299},"2026-03-13",27.13,27.14,-0.356,-1.3,{"date":1161,"open":1162,"high":1101,"low":1162,"close":1163,"change":1164,"percent_change":363,"volume":1165,"transactions":9,"vwap":1163},"2026-03-12",27.17,27.316,0.136,1300,{"date":1167,"open":1168,"high":309,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-03-11",26.76,27.18,-0.06,-0.22,4100,{"date":1174,"open":1175,"high":1175,"low":1176,"close":1176,"change":493,"percent_change":494,"volume":959,"transactions":9,"vwap":1176},"2026-03-10",27.42,27.24,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-03-09",27.25,27.34,27.23,-0.12,-0.44,9300,{"date":1186,"open":1187,"high":1188,"low":1187,"close":1188,"change":493,"percent_change":494,"volume":1189,"transactions":9,"vwap":1188},"2026-03-06",27.156,27.35,10300,{"date":1191,"open":1192,"high":1192,"low":1193,"close":1180,"change":697,"percent_change":1075,"volume":1194,"transactions":9,"vwap":1180},"2026-03-05",27.61,27.3,59500,{"date":1196,"open":1197,"high":379,"low":1197,"close":379,"change":398,"percent_change":1198,"volume":172,"transactions":9,"vwap":379},"2026-03-04",27.44,-1.36,{"date":1200,"open":1201,"high":1050,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-03-03",27.93,28.02,-0.582,-2.03,1800,{"date":1207,"open":1208,"high":1208,"low":1209,"close":1209,"change":1210,"percent_change":1211,"volume":971,"transactions":9,"vwap":1209},"2026-03-02",28.9,28.602,-0.128,-0.45,{"date":1213,"open":413,"high":1214,"low":413,"close":1215,"change":443,"percent_change":1216,"volume":971,"transactions":9,"vwap":1215},"2026-02-27",28.87,28.73,2.31,{"date":1218,"open":1219,"high":1220,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":919,"transactions":9,"vwap":1220},"2026-02-26",27.92,28.08,0.16,0.57,{"date":1224,"open":1225,"high":1225,"low":1219,"close":1219,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1219},"2026-02-25",28.040001,-0.77,-2.68,4300,{"date":1230,"open":1231,"high":1215,"low":1231,"close":1232,"change":1182,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-02-24",28.592,28.69,-0.42,4900,{"date":1236,"open":1237,"high":22,"low":1237,"close":1238,"change":486,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-02-23",28.58,28.81,1.27,9900,{"date":1242,"open":1202,"high":1243,"low":1056,"close":1243,"change":1244,"percent_change":123,"volume":1245,"transactions":9,"vwap":1243},"2026-02-20",28.45,0.28,8100,{"date":1247,"open":1095,"high":1248,"low":1095,"close":1249,"change":512,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-02-19",28.22,28.17,0.54,12400,{"date":1253,"open":1254,"high":1254,"low":1202,"close":1202,"change":164,"percent_change":108,"volume":1205,"transactions":9,"vwap":1202},"2026-02-18",28.1,{"date":1256,"open":1095,"high":1095,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-02-17",27.74,27.82,-0.281,-1,12900,{"date":1263,"open":1264,"high":1265,"low":1264,"close":1265,"change":1266,"percent_change":603,"volume":779,"transactions":9,"vwap":1265},"2026-02-13",28.07,28.101,0.135,{"date":1268,"open":1269,"high":1269,"low":1270,"close":1270,"change":1271,"percent_change":1272,"volume":849,"transactions":9,"vwap":1270},"2026-02-12",28.48,27.966,-0.271,-0.96,{"date":1274,"open":1083,"high":1275,"low":1083,"close":1276,"change":1277,"percent_change":1278,"volume":785,"transactions":9,"vwap":1276},"2026-02-11",28.277,28.237,0.727,2.64,{"date":1280,"open":1281,"high":1043,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-02-10",27.07,27.51,0.444,1.64,71300,{"date":1287,"open":1288,"high":1289,"low":1107,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-02-09",27.049999,27.066,0.026,0.1,11900,{"date":1294,"open":1295,"high":1295,"low":299,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-02-06",27.09,27.040001,-0.141,-0.52,15700,{"date":1301,"open":1176,"high":1176,"low":1302,"close":1303,"change":725,"percent_change":424,"volume":1304,"transactions":9,"vwap":1303},"2026-02-05",26.83,27.181,11800,{"date":1306,"open":1288,"high":1307,"low":1288,"close":1169,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1169},"2026-02-04",27.21,1.012,3.87,14200,{"date":1312,"open":1313,"high":1313,"low":1314,"close":1314,"change":1315,"percent_change":1316,"volume":740,"transactions":9,"vwap":1314},"2026-02-03",26.21,26.168,0.538,2.1,{"date":1318,"open":788,"high":1319,"low":788,"close":1320,"change":1321,"percent_change":113,"volume":785,"transactions":9,"vwap":1320},"2026-02-02",25.64,25.63,0.089,{"date":1323,"open":735,"high":1324,"low":1325,"close":1324,"change":1326,"percent_change":416,"volume":1327,"transactions":9,"vwap":1324},"2026-01-30",25.541,25.38,-0.081,1400,{"date":1329,"open":1330,"high":1331,"low":1330,"close":1332,"change":1333,"percent_change":1334,"volume":720,"transactions":9,"vwap":1332},"2026-01-29",25.57,25.68,25.622,0.204,0.8,{"date":1336,"open":802,"high":802,"low":1337,"close":1337,"change":1338,"percent_change":1339,"volume":824,"transactions":9,"vwap":1337},"2026-01-28",25.418,-0.121,-0.47,{"date":1341,"open":1342,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":732,"transactions":9,"vwap":1344},"2026-01-27",25.58,25.46,25.539,-0.261,-1.01,{"date":1348,"open":246,"high":246,"low":632,"close":632,"change":1349,"percent_change":1170,"volume":1087,"transactions":9,"vwap":632},"2026-01-26",-0.015,{"date":1351,"open":998,"high":1352,"low":834,"close":1352,"change":550,"percent_change":551,"volume":1353,"transactions":9,"vwap":1352},"2026-01-23",25.815,10100,{"date":1355,"open":839,"high":1356,"low":839,"close":245,"change":1357,"percent_change":35,"volume":1358,"transactions":9,"vwap":245},"2026-01-22",25.89,0.17,6900,{"date":1360,"open":1361,"high":745,"low":1361,"close":1362,"change":1363,"percent_change":594,"volume":1364,"transactions":9,"vwap":1362},"2026-01-21",25.33,25.69,0.506,3100,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1368,"change":1370,"percent_change":1371,"volume":1261,"transactions":9,"vwap":1368},"2026-01-20",25.1,25.184,25.07,0.133,0.53,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-01-16",25.040001,25.08,24.95,25.051001,-0.089,-0.35,27000,{"date":1382,"open":1376,"high":1383,"low":1376,"close":1383,"change":1384,"percent_change":1170,"volume":1385,"transactions":9,"vwap":1383},"2026-01-15",25.14,-0.014,10400,{"date":1387,"open":694,"high":1388,"low":694,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-01-14",25.18,25.154,0.344,1.39,7400,{"date":1394,"open":1395,"high":200,"low":1396,"close":764,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":764},"2026-01-13",24.83,24.716,0.015,0.06,6700,{"date":1401,"open":1402,"high":764,"low":1403,"close":1404,"change":1405,"percent_change":108,"volume":1406,"transactions":9,"vwap":1404},"2026-01-12",24.74,24.72,24.795,0.177,6600,{"date":1408,"open":1409,"high":1410,"low":1409,"close":1411,"change":1321,"percent_change":486,"volume":1412,"transactions":9,"vwap":1411},"2026-01-09",24.54,24.63,24.618,20700,{"date":1414,"open":1415,"high":1416,"low":1415,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-01-08",23.97,24.59,24.529,0.449,1.86,19300,{"date":1422,"open":1423,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-01-07",24.37,23.96,24.08,-0.329,-1.35,15500,{"date":1430,"open":1431,"high":1432,"low":1431,"close":1432,"change":1433,"percent_change":35,"volume":1434,"transactions":9,"vwap":1432},"2026-01-06",24.2,24.409,0.159,4600,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-01-05",24.17,24.33,24.14,24.25,0.047,0.19,7900,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1170,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-01-02",24.251,24.275,24.19,24.203,-0.25,11500,{"date":1453,"open":1454,"high":1454,"low":1454,"close":1454,"change":1455,"percent_change":84,"volume":704,"transactions":9,"vwap":1454},"2025-12-31",24.263,-0.058,{"date":1457,"open":1440,"high":1458,"low":1440,"close":1458,"change":1459,"percent_change":1460,"volume":975,"transactions":9,"vwap":1458},"2025-12-30",24.321,0.111,0.46,{"date":1462,"open":1463,"high":1463,"low":1464,"close":1465,"change":1210,"percent_change":504,"volume":830,"transactions":9,"vwap":1465},"2025-12-29",24.23,24.084999,24.21,{"date":1467,"open":1437,"high":1468,"low":1437,"close":1468,"change":1469,"percent_change":257,"volume":698,"transactions":9,"vwap":1468},"2025-12-26",24.338,0.063,{"date":1471,"open":1472,"high":1447,"low":1472,"close":1447,"change":1473,"percent_change":313,"volume":1234,"transactions":9,"vwap":1447},"2025-12-24",24.24,0.033,{"date":1475,"open":1431,"high":1476,"low":1431,"close":1476,"change":494,"percent_change":1357,"volume":919,"transactions":9,"vwap":1476},"2025-12-23",24.242,{"date":1478,"open":1439,"high":1440,"low":1439,"close":1479,"change":1480,"percent_change":1481,"volume":1399,"transactions":9,"vwap":1479},"2025-12-22",24.202,0.058,0.24,{"date":1483,"open":1484,"high":1484,"low":1439,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2025-12-19",24.57,24.144,-0.569,-2.3,3300,{"date":1490,"open":764,"high":200,"low":1491,"close":1492,"change":1493,"percent_change":1006,"volume":1494,"transactions":9,"vwap":1492},"2025-12-18",24.69,24.713,-0.295,17400,{"date":1496,"open":1497,"high":1498,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2025-12-17",24.68,25.0079994,0.408,1.66,4000,{"date":1503,"open":200,"high":200,"low":1504,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2025-12-16",24.6,-0.439,-1.75,2900,{"date":1509,"open":199,"high":1510,"low":1511,"close":1510,"change":1512,"percent_change":585,"volume":1033,"transactions":9,"vwap":1510},"2025-12-15",25.039,24.84,0.239,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1516,"change":1518,"percent_change":791,"volume":824,"transactions":9,"vwap":1516},"2025-12-12",24.75,24.8,24.737,0.277,{"date":1520,"open":1521,"high":1521,"low":1522,"close":1522,"change":1523,"percent_change":1524,"volume":1165,"transactions":9,"vwap":1522},"2025-12-11",24.56,24.523,0.533,2.22,{"date":1526,"open":1527,"high":1528,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":902,"transactions":9,"vwap":1528},"2025-12-10",23.74,23.99,0.432,1.83,{"date":1532,"open":1533,"high":1534,"low":1533,"close":1535,"change":1536,"percent_change":1064,"volume":1060,"transactions":9,"vwap":1535},"2025-12-09",23.54,23.64,23.558,0.017,{"date":1538,"open":1539,"high":1539,"low":1540,"close":1540,"change":1541,"percent_change":346,"volume":799,"transactions":9,"vwap":1540},"2025-12-08",23.73,23.541,-0.354,{"date":1543,"open":1544,"high":1544,"low":1545,"close":1545,"change":1546,"percent_change":486,"volume":842,"transactions":9,"vwap":1545},"2025-12-05",23.9,23.895,0.085,{"date":1548,"open":1549,"high":1544,"low":1550,"close":1551,"change":1158,"percent_change":1552,"volume":1033,"transactions":9,"vwap":1551},"2025-12-04",23.897,23.79,23.81,-1.47,{"date":1554,"open":1555,"high":1555,"low":1556,"close":1556,"change":1016,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2025-12-03",24.29,24.166,-0.46,9500,{"date":1560,"open":1561,"high":1562,"low":1561,"close":1562,"change":1563,"percent_change":1075,"volume":785,"transactions":9,"vwap":1562},"2025-12-02",24.1,24.278,-0.267,{"date":1565,"open":1504,"high":1566,"low":1567,"close":1567,"change":1290,"percent_change":1568,"volume":740,"transactions":9,"vwap":1567},"2025-12-01",24.61,24.545,0.11,{"date":1570,"open":1571,"high":1572,"low":1571,"close":1572,"change":1291,"percent_change":610,"volume":690,"transactions":9,"vwap":1572},"2025-11-28",24.5,24.519,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1577,"change":1578,"percent_change":1579,"volume":919,"transactions":9,"vwap":1577},"2025-11-26",24.44,24.444,24.419,0.032,0.13,{"date":1581,"open":1571,"high":1571,"low":1582,"close":1582,"change":1583,"percent_change":1584,"volume":1087,"transactions":9,"vwap":1582},"2025-11-25",24.387,0.182,0.75,{"date":1586,"open":1465,"high":1587,"low":1588,"close":1588,"change":863,"percent_change":1272,"volume":698,"transactions":9,"vwap":1588},"2025-11-24",24.235,24.205,{"date":1590,"open":1591,"high":1591,"low":769,"close":1592,"change":1593,"percent_change":1594,"volume":1165,"transactions":9,"vwap":1592},"2025-11-21",24.66,24.439,0.329,1.36,{"date":1596,"open":1439,"high":1439,"low":1597,"close":1597,"change":1473,"percent_change":313,"volume":942,"transactions":9,"vwap":1597},"2025-11-20",24.11,{"date":1599,"open":1597,"high":1597,"low":1600,"close":1600,"change":1601,"percent_change":212,"volume":690,"transactions":9,"vwap":1600},"2025-11-19",24.077,-0.123,{"date":1603,"open":1448,"high":1431,"low":1604,"close":1431,"change":1605,"percent_change":1357,"volume":1040,"transactions":9,"vwap":1431},"2025-11-18",24.13,0.041,{"date":1607,"open":771,"high":1608,"low":1609,"close":1609,"change":1053,"percent_change":1610,"volume":1228,"transactions":9,"vwap":1609},"2025-11-17",24.47,24.159,-1.19,{"date":1612,"open":1438,"high":1613,"low":1438,"close":1613,"change":1614,"percent_change":1615,"volume":785,"transactions":9,"vwap":1613},"2025-11-14",24.449,-0.151,-0.61,{"date":1617,"open":1497,"high":1618,"low":1504,"close":1504,"change":1619,"percent_change":1064,"volume":1261,"transactions":9,"vwap":1504},"2025-11-13",24.87,0.018,{"date":1621,"open":1571,"high":1622,"low":1571,"close":1623,"change":995,"percent_change":1371,"volume":1624,"transactions":9,"vwap":1623},"2025-11-12",24.64,24.582,6800,{"date":1626,"open":1627,"high":1628,"low":1627,"close":1628,"change":603,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2025-11-11",24.12,24.453,2,1900,{"date":1632,"open":1633,"high":1634,"low":1633,"close":1635,"change":321,"percent_change":20,"volume":720,"transactions":9,"vwap":1635},"2025-11-10",23.85,24.01,23.973,{"date":1637,"open":1638,"high":1528,"low":1633,"close":1639,"change":1640,"percent_change":1579,"volume":1641,"transactions":9,"vwap":1639},"2025-11-07",23.94,23.893,0.03,13000,{"date":1643,"open":1644,"high":1644,"low":1645,"close":1646,"change":542,"percent_change":123,"volume":1647,"transactions":9,"vwap":1646},"2025-11-06",23.88,23.83,23.863,3200,{"date":1649,"open":1650,"high":1650,"low":1651,"close":1651,"change":1652,"percent_change":329,"volume":1630,"transactions":9,"vwap":1651},"2025-11-05",23.69,23.628,-0.079,{"date":1654,"open":1655,"high":1656,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":698,"transactions":9,"vwap":1656},"2025-11-04",23.51,23.707,0.072,0.3,{"date":1660,"open":23,"high":1661,"low":23,"close":1661,"change":1349,"percent_change":1170,"volume":1205,"transactions":9,"vwap":1661},"2025-11-03",23.635,{"date":1663,"open":1664,"high":1665,"low":1664,"close":1665,"change":1091,"percent_change":83,"volume":1666,"transactions":9,"vwap":1665},"2025-10-31",23.55,23.65,7200,{"date":1668,"open":1669,"high":1670,"low":1669,"close":1671,"change":1672,"percent_change":697,"volume":930,"transactions":9,"vwap":1671},"2025-10-30",23.8,23.93,23.841,-0.072,{"date":1674,"open":1675,"high":1448,"low":1676,"close":1676,"change":1677,"percent_change":1678,"volume":698,"transactions":9,"vwap":1676},"2025-10-29",24.16,23.913,-0.479,-1.96,{"date":1680,"open":1681,"high":1681,"low":1682,"close":1682,"change":1683,"percent_change":859,"volume":1684,"transactions":9,"vwap":1682},"2025-10-28",24.42,24.392,-0.136,5500,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1688,"change":1690,"percent_change":1691,"volume":959,"transactions":9,"vwap":1688},"2025-10-27",24.48,24.528,24.45,-0.302,-1.22,{"date":1693,"open":1376,"high":1694,"low":1395,"close":1395,"change":1695,"percent_change":476,"volume":1696,"transactions":9,"vwap":1395},"2025-10-24",24.96,-0.176,17100,{"date":1698,"open":796,"high":796,"low":1376,"close":1699,"change":1700,"percent_change":1298,"volume":824,"transactions":9,"vwap":1699},"2025-10-23",25.0060005,-0.131,{"date":1702,"open":795,"high":796,"low":1703,"close":1703,"change":1704,"percent_change":626,"volume":936,"transactions":9,"vwap":1703},"2025-10-22",25.137,0.067,{"date":1706,"open":1707,"high":1707,"low":1369,"close":1369,"change":1601,"percent_change":1708,"volume":690,"transactions":9,"vwap":1369},"2025-10-21",25.09,-0.49,{"date":1710,"open":1711,"high":1712,"low":1711,"close":1712,"change":1713,"percent_change":14,"volume":842,"transactions":9,"vwap":1712},"2025-10-20",25.087,25.193,0.254,{"date":1715,"open":210,"high":1716,"low":210,"close":1716,"change":1349,"percent_change":1170,"volume":698,"transactions":9,"vwap":1716},"2025-10-17",24.939,{"date":1718,"open":208,"high":199,"low":208,"close":1719,"change":1720,"percent_change":1721,"volume":690,"transactions":9,"vwap":1719},"2025-10-16",24.954,-0.077,-0.31,{"date":1723,"open":795,"high":795,"low":693,"close":693,"change":816,"percent_change":1724,"volume":1040,"transactions":9,"vwap":693},"2025-10-15",-0.73,{"date":1726,"open":1375,"high":1727,"low":251,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2025-10-14",25.22,25.214,0.361,1.45,12500,{"date":1733,"open":1516,"high":1734,"low":1735,"close":1736,"change":1578,"percent_change":1579,"volume":1737,"transactions":9,"vwap":1736},"2025-10-13",24.88,24.76,24.853,19500,{"date":1739,"open":1740,"high":1740,"low":1740,"close":1740,"change":1741,"percent_change":1742,"volume":690,"transactions":9,"vwap":1740},"2025-10-10",24.821,-0.039,-0.16,{"date":1744,"open":1745,"high":1745,"low":1511,"close":210,"change":1746,"percent_change":1552,"volume":1747,"transactions":9,"vwap":210},"2025-10-09",25.059999,-0.372,12800,{"date":1749,"open":796,"high":796,"low":1750,"close":1750,"change":1751,"percent_change":337,"volume":690,"transactions":9,"vwap":1750},"2025-10-08",25.232,-0.033,{"date":1753,"open":1361,"high":1361,"low":1754,"close":1755,"change":424,"percent_change":424,"volume":1756,"transactions":9,"vwap":1755},"2025-10-07",25.19,25.265,11700,{"date":1758,"open":1759,"high":1755,"low":1760,"close":1755,"change":1761,"percent_change":20,"volume":1762,"transactions":9,"vwap":1755},"2025-10-06",25.245,25.17,0.082,4200,{"date":1764,"open":1760,"high":1727,"low":1760,"close":1765,"change":1766,"percent_change":1767,"volume":824,"transactions":9,"vwap":1765},"2025-10-03",25.183,0.307,1.23,{"date":1769,"open":1735,"high":1770,"low":1735,"close":1770,"change":1771,"percent_change":1171,"volume":902,"transactions":9,"vwap":1770},"2025-10-02",24.876,-0.055,{"date":1773,"open":1774,"high":1774,"low":1775,"close":1776,"change":1473,"percent_change":1579,"volume":1205,"transactions":9,"vwap":1776},"2025-10-01",24.934,24.93,24.931,{"date":1778,"open":1779,"high":1780,"low":1779,"close":1780,"change":1781,"percent_change":935,"volume":1782,"transactions":9,"vwap":1780},"2025-09-30",24.785,24.898,0.174,2400,{"date":1784,"open":1785,"high":1786,"low":191,"close":1787,"change":1788,"percent_change":1789,"volume":1189,"transactions":9,"vwap":1787},"2025-09-29",24.71,24.73,24.724,-0.134,-0.54,{"date":1791,"open":1395,"high":1792,"low":1395,"close":1792,"change":752,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-09-26",24.858,1.12,6300,{"date":1796,"open":1797,"high":1797,"low":1797,"close":1797,"change":1798,"percent_change":901,"volume":704,"transactions":9,"vwap":1797},"2025-09-25",24.583,-0.168,{"date":1800,"open":1785,"high":1801,"low":1497,"close":1801,"change":1291,"percent_change":610,"volume":849,"transactions":9,"vwap":1801},"2025-09-24",24.751,{"date":1803,"open":1591,"high":1591,"low":1804,"close":1804,"change":1805,"percent_change":35,"volume":842,"transactions":9,"vwap":1804},"2025-09-23",24.651,0.161,{"date":1807,"open":1808,"high":1809,"low":1681,"close":1810,"change":1811,"percent_change":313,"volume":1364,"transactions":9,"vwap":1810},"2025-09-22",24.46,24.53,24.49,0.035,{"date":1813,"open":1814,"high":1809,"low":1815,"close":1815,"change":1816,"percent_change":886,"volume":690,"transactions":9,"vwap":1815},"2025-09-19",24.512,24.455,-0.065,{"date":1818,"open":1819,"high":1819,"low":1819,"close":1819,"change":1820,"percent_change":1821,"volume":779,"transactions":9,"vwap":1819},"2025-09-18",24.52,-0.26,-1.05,{"date":1823,"open":1824,"high":199,"low":1825,"close":1825,"change":1826,"percent_change":138,"volume":726,"transactions":9,"vwap":1825},"2025-09-17",24.947,24.78,-0.084,{"date":1828,"open":1829,"high":1829,"low":1829,"close":1829,"change":1830,"percent_change":1615,"volume":704,"transactions":9,"vwap":1829},"2025-09-16",24.864,-0.153,{"date":1832,"open":1833,"high":1833,"low":1834,"close":1834,"change":1835,"percent_change":1836,"volume":779,"transactions":9,"vwap":1834},"2025-09-15",25.133,25.017,-0.23,-0.91,{"date":1838,"open":1839,"high":1839,"low":1839,"close":1839,"change":1840,"percent_change":1841,"volume":704,"transactions":9,"vwap":1839},"2025-09-12",25.247,-0.228,-0.89,{"date":1843,"open":1844,"high":1844,"low":1844,"close":1844,"change":1845,"percent_change":1846,"volume":704,"transactions":9,"vwap":1844},"2025-09-11",25.475,0.435,1.74,{"date":1848,"open":1383,"high":1383,"low":1849,"close":1374,"change":1850,"percent_change":1724,"volume":1060,"transactions":9,"vwap":1374},"2025-09-10",24.79,-0.185,{"date":1852,"open":795,"high":1853,"low":862,"close":1854,"change":1855,"percent_change":697,"volume":1856,"transactions":9,"vwap":1854},"2025-09-09",25.3,25.225,-0.075,7600,{"date":1858,"open":1859,"high":1853,"low":1727,"close":1853,"change":1860,"percent_change":1861,"volume":1794,"transactions":9,"vwap":1853},"2025-09-08",25.23,-0.239,-0.94,{"date":1863,"open":1344,"high":1344,"low":1344,"close":1344,"change":1864,"percent_change":610,"volume":842,"transactions":9,"vwap":1344},"2025-09-05",0.105,{"date":1866,"open":867,"high":869,"low":1867,"close":869,"change":1868,"percent_change":1869,"volume":1647,"transactions":9,"vwap":869},"2025-09-04",25.39,-0.038,-0.15,{"date":1871,"open":1872,"high":1873,"low":1872,"close":1873,"change":1874,"percent_change":811,"volume":779,"transactions":9,"vwap":1873},"2025-09-03",25.4,25.472,-0.103,{"date":1876,"open":1877,"high":1878,"low":814,"close":1879,"change":1880,"percent_change":1820,"volume":902,"transactions":9,"vwap":1879},"2025-09-02",25.62,25.658,25.575,-0.066,{"date":1882,"open":1883,"high":1884,"low":1883,"close":1884,"change":978,"percent_change":766,"volume":779,"transactions":9,"vwap":1884},"2025-08-29",25.5,25.641,{"date":1886,"open":1853,"high":1887,"low":1853,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-08-28",25.403,-0.181,-0.71,6400,{"date":1892,"open":1883,"high":1893,"low":1883,"close":1893,"change":840,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-08-27",25.584,0.42,3500,{"date":1897,"open":868,"high":1898,"low":803,"close":1898,"change":1742,"percent_change":1899,"volume":1153,"transactions":9,"vwap":1898},"2025-08-26",25.476,-0.62,{"date":1901,"open":1902,"high":1902,"low":1902,"close":1902,"change":1903,"percent_change":569,"volume":704,"transactions":9,"vwap":1902},"2025-08-25",25.636,-0.094,{"date":1905,"open":1331,"high":743,"low":1331,"close":743,"change":1906,"percent_change":1907,"volume":930,"transactions":9,"vwap":743},"2025-08-22",0.38,1.5,{"date":1909,"open":1361,"high":1910,"low":1911,"close":1912,"change":1349,"percent_change":1170,"volume":1913,"transactions":9,"vwap":1912},"2025-08-21",25.36,25.305,25.35,2600,{"date":1915,"open":1342,"high":1342,"low":1916,"close":1916,"change":1917,"percent_change":1918,"volume":919,"transactions":9,"vwap":1916},"2025-08-20",25.365,0.205,0.81,{"date":1920,"open":1375,"high":1921,"low":1745,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-08-19",25.16,0.438,1.77,8700,{"date":1926,"open":200,"high":200,"low":1927,"close":1928,"change":551,"percent_change":901,"volume":1929,"transactions":9,"vwap":1928},"2025-08-18",24.7,24.722,9700,{"date":1931,"open":686,"high":686,"low":1618,"close":1932,"change":1455,"percent_change":1835,"volume":1033,"transactions":9,"vwap":1932},"2025-08-15",24.892,{"date":1934,"open":1935,"high":199,"low":1775,"close":1376,"change":1936,"percent_change":644,"volume":1937,"transactions":9,"vwap":1376},"2025-08-14",24.97,0.031,7700,{"date":1939,"open":1785,"high":1940,"low":1785,"close":1940,"change":1941,"percent_change":1730,"volume":1942,"transactions":9,"vwap":1940},"2025-08-13",24.919,0.355,7300,{"date":1944,"open":1945,"high":1946,"low":1945,"close":1947,"change":1805,"percent_change":35,"volume":1948,"transactions":9,"vwap":1947},"2025-08-12",24.41,24.576,24.564,17900,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1952,"change":1954,"percent_change":49,"volume":1955,"transactions":9,"vwap":1952},"2025-08-11",24.35,24.403,24.31,0.045,6200,{"date":1957,"open":1958,"high":1958,"low":1953,"close":1959,"change":1960,"percent_change":1222,"volume":1961,"transactions":9,"vwap":1959},"2025-08-08",24.38,24.358,0.138,8800,{"date":1963,"open":1604,"high":1964,"low":1965,"close":1966,"change":493,"percent_change":494,"volume":1967,"transactions":9,"vwap":1966},"2025-08-07",24.28,24.02,24.22,22800,{"date":1969,"open":771,"high":1681,"low":1465,"close":1465,"change":1271,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1465},"2025-08-06",-1.11,16700,{"date":1973,"open":1423,"high":1810,"low":1438,"close":1974,"change":1975,"percent_change":1658,"volume":1976,"transactions":9,"vwap":1974},"2025-08-05",24.481,0.073,7100,{"date":1978,"open":1979,"high":769,"low":1979,"close":1980,"change":1981,"percent_change":164,"volume":698,"transactions":9,"vwap":1980},"2025-08-04",24.39,24.408,0.049,{"date":1983,"open":1945,"high":769,"low":1440,"close":1984,"change":494,"percent_change":1221,"volume":1985,"transactions":9,"vwap":1984},"2025-08-01",24.359,5900,{"date":1987,"open":1951,"high":1988,"low":1989,"close":1989,"change":1990,"percent_change":1991,"volume":1234,"transactions":9,"vwap":1989},"2025-07-31",24.4,24.319,-0.021,-0.09,{"date":1993,"open":1994,"high":1521,"low":1995,"close":1995,"change":1996,"percent_change":83,"volume":1434,"transactions":9,"vwap":1995},"2025-07-30",24.51,24.34,-0.197,{"date":1998,"open":1819,"high":1999,"low":1810,"close":2000,"change":2001,"percent_change":2002,"volume":1087,"transactions":9,"vwap":2000},"2025-07-29",24.55,24.537,0.077,0.31,{"date":2004,"open":1484,"high":2005,"low":1808,"close":1808,"change":2006,"percent_change":829,"volume":2007,"transactions":9,"vwap":1808},"2025-07-28",24.62,-0.319,5600,{"date":2009,"open":2010,"high":2011,"low":2010,"close":2011,"change":1981,"percent_change":164,"volume":1630,"transactions":9,"vwap":2011},"2025-07-25",24.65,24.779,{"date":2013,"open":1515,"high":2014,"low":1491,"close":1786,"change":2015,"percent_change":2016,"volume":748,"transactions":9,"vwap":1786},"2025-07-24",24.89,-0.01,-0.04,{"date":2018,"open":1403,"high":1511,"low":1403,"close":1402,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1402},"2025-07-23",0.229,0.93,8400,{"date":2023,"open":1999,"high":1999,"low":1681,"close":2024,"change":2025,"percent_change":1594,"volume":2026,"transactions":9,"vwap":2024},"2025-07-22",24.511,0.328,25200,{"date":2028,"open":1448,"high":1472,"low":2029,"close":2029,"change":2030,"percent_change":2031,"volume":1488,"transactions":9,"vwap":2029},"2025-07-21",24.183,0.094,0.39,{"date":2033,"open":1953,"high":1953,"low":2034,"close":2035,"change":1091,"percent_change":2036,"volume":1942,"transactions":9,"vwap":2035},"2025-07-18",24.07,24.089001,-0.79,{"date":2038,"open":2039,"high":2040,"low":1604,"close":1964,"change":1170,"percent_change":1450,"volume":2041,"transactions":9,"vwap":1964},"2025-07-17",24.15,24.295,14000,{"date":2043,"open":1966,"high":771,"low":1966,"close":1995,"change":2044,"percent_change":2045,"volume":1234,"transactions":9,"vwap":1995},"2025-07-16",-0.05,-0.21,{"date":2047,"open":191,"high":191,"low":1423,"close":1979,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1979},"2025-07-15",-0.391,-1.58,13800,{"date":2052,"open":2053,"high":762,"low":1497,"close":2054,"change":1397,"percent_change":1398,"volume":1189,"transactions":9,"vwap":2054},"2025-07-14",24.77,24.781,{"date":2056,"open":191,"high":764,"low":1504,"close":2057,"change":2058,"percent_change":1183,"volume":2059,"transactions":9,"vwap":2057},"2025-07-11",24.766,-0.109,95600,{"date":2061,"open":208,"high":208,"low":210,"close":2062,"change":1981,"percent_change":164,"volume":1961,"transactions":9,"vwap":2062},"2025-07-10",24.875,{"date":2064,"open":1402,"high":2065,"low":1786,"close":2065,"change":2066,"percent_change":1835,"volume":2067,"transactions":9,"vwap":2065},"2025-07-09",24.826,-0.056,10700,{"date":2069,"open":2070,"high":2071,"low":200,"close":2071,"change":1990,"percent_change":2072,"volume":1165,"transactions":9,"vwap":2071},"2025-07-08",24.863,24.882,-0.08,{"date":2074,"open":2075,"high":2076,"low":2014,"close":2077,"change":1903,"percent_change":398,"volume":2078,"transactions":9,"vwap":2077},"2025-07-07",24.9,24.905,24.903,10500,{"date":2080,"open":2081,"high":2081,"low":2081,"close":2081,"change":1398,"percent_change":1481,"volume":779,"transactions":9,"vwap":2081},"2025-07-03",24.997,{"date":2083,"open":2084,"high":2084,"low":2084,"close":2084,"change":2085,"percent_change":2086,"volume":704,"transactions":9,"vwap":2084},"2025-07-02",24.937,-0.026,-0.1,{"date":2088,"open":1416,"high":2089,"low":1416,"close":2090,"change":2091,"percent_change":2092,"volume":2007,"transactions":9,"vwap":2090},"2025-07-01",25.02,24.963,0.443,1.81,{"date":2094,"open":1994,"high":1809,"low":1994,"close":1819,"change":2095,"percent_change":68,"volume":1153,"transactions":9,"vwap":1819},"2025-06-30",0.051,{"date":2097,"open":1819,"high":1819,"low":1988,"close":2098,"change":2099,"percent_change":778,"volume":1507,"transactions":9,"vwap":2098},"2025-06-27",24.469,-0.156,{"date":2101,"open":2005,"high":2102,"low":1416,"close":2102,"change":2103,"percent_change":2104,"volume":799,"transactions":9,"vwap":2102},"2025-06-26",24.625,0.156,0.64,{"date":2106,"open":1689,"high":2098,"low":1423,"close":2098,"change":1011,"percent_change":275,"volume":942,"transactions":9,"vwap":2098},"2025-06-25",{"date":2108,"open":1396,"high":1396,"low":2109,"close":2109,"change":2110,"percent_change":1820,"volume":690,"transactions":9,"vwap":2109},"2025-06-24",24.653,-0.064,{"date":2112,"open":1999,"high":2113,"low":1999,"close":2113,"change":2114,"percent_change":2115,"volume":1040,"transactions":9,"vwap":2113},"2025-06-23",24.717,0.147,0.6,{"date":2117,"open":769,"high":1484,"low":769,"close":1484,"change":2118,"percent_change":765,"volume":1060,"transactions":9,"vwap":1484},"2025-06-20",0.057,{"date":2120,"open":1566,"high":1566,"low":2121,"close":2121,"change":1151,"percent_change":1836,"volume":842,"transactions":9,"vwap":2121},"2025-06-18",24.513,{"date":2123,"open":1825,"high":763,"low":1517,"close":1517,"change":2124,"percent_change":1991,"volume":1364,"transactions":9,"vwap":1517},"2025-06-17",-0.023,{"date":2126,"open":1516,"high":1516,"low":1735,"close":1735,"change":1640,"percent_change":644,"volume":172,"transactions":9,"vwap":1735},"2025-06-16",{"date":2128,"open":2129,"high":2129,"low":1786,"close":1786,"change":1455,"percent_change":1835,"volume":902,"transactions":9,"vwap":1786},"2025-06-13",24.774,{"date":2131,"open":1515,"high":2132,"low":1515,"close":2132,"change":2133,"percent_change":2134,"volume":959,"transactions":9,"vwap":2132},"2025-06-12",24.788,0.167,0.68,{"date":2136,"open":1416,"high":2137,"low":1521,"close":2137,"change":2138,"percent_change":321,"volume":2021,"transactions":9,"vwap":2137},"2025-06-11",24.621,0.019,{"date":2140,"open":1999,"high":1491,"low":1999,"close":2141,"change":995,"percent_change":1371,"volume":2142,"transactions":9,"vwap":2141},"2025-06-10",24.602,8200,{"date":2144,"open":771,"high":1999,"low":2145,"close":2146,"change":2114,"percent_change":2115,"volume":2147,"transactions":9,"vwap":2146},"2025-06-09",24.3,24.473,12000,{"date":2149,"open":1953,"high":2150,"low":2040,"close":2151,"change":1605,"percent_change":1357,"volume":698,"transactions":9,"vwap":2151},"2025-06-06",24.335,24.326,{"date":2153,"open":2154,"high":2154,"low":2155,"close":2155,"change":2156,"percent_change":983,"volume":1172,"transactions":9,"vwap":2155},"2025-06-05",24.309,24.285,0.005,{"date":2158,"open":1409,"high":1409,"low":2159,"close":1964,"change":2160,"percent_change":773,"volume":1507,"transactions":9,"vwap":1964},"2025-06-04",24.27,-0.2,{"date":2162,"open":1995,"high":1571,"low":2159,"close":1687,"change":2163,"percent_change":1053,"volume":732,"transactions":9,"vwap":1687},"2025-06-03",-0.071,{"date":2165,"open":1819,"high":2166,"low":1689,"close":2167,"change":948,"percent_change":949,"volume":830,"transactions":9,"vwap":2167},"2025-06-02",24.557,24.551,{"date":2169,"open":2170,"high":2170,"low":2170,"close":2170,"change":128,"percent_change":924,"volume":842,"transactions":9,"vwap":2170},"2025-05-30",24.558,{"date":2172,"open":2173,"high":2174,"low":2173,"close":2174,"change":1025,"percent_change":512,"volume":1630,"transactions":9,"vwap":2174},"2025-05-29",24.354,24.468,{"date":2176,"open":1504,"high":1504,"low":2177,"close":2177,"change":696,"percent_change":1721,"volume":1630,"transactions":9,"vwap":2177},"2025-05-28",24.431,{"date":2179,"open":1819,"high":1819,"low":2180,"close":2180,"change":2181,"percent_change":154,"volume":824,"transactions":9,"vwap":2180},"2025-05-27",24.507,0.163,{"date":2183,"open":1597,"high":1984,"low":1597,"close":2184,"change":1713,"percent_change":56,"volume":2185,"transactions":9,"vwap":2184},"2025-05-23",24.344,3900,{"date":2187,"open":2188,"high":2039,"low":2188,"close":2189,"change":2190,"percent_change":1053,"volume":989,"transactions":9,"vwap":2189},"2025-05-22",23.938,24.09,-0.069,{"date":2192,"open":2193,"high":2193,"low":1609,"close":1609,"change":2194,"percent_change":2195,"volume":842,"transactions":9,"vwap":1609},"2025-05-21",24.172,-0.394,-1.6,{"date":2197,"open":2198,"high":2198,"low":2198,"close":2198,"change":2199,"percent_change":164,"volume":842,"transactions":9,"vwap":2198},"2025-05-20",24.553,0.048,{"date":2201,"open":1808,"high":2202,"low":769,"close":2202,"change":1975,"percent_change":1658,"volume":1937,"transactions":9,"vwap":2202},"2025-05-19",24.505,{"date":2204,"open":1437,"high":2205,"low":1437,"close":2205,"change":2206,"percent_change":979,"volume":1205,"transactions":9,"vwap":2205},"2025-05-16",24.432,0.221,{"date":2208,"open":2209,"high":2210,"low":2209,"close":2210,"change":2211,"percent_change":2212,"volume":1060,"transactions":9,"vwap":2210},"2025-05-15",24.049999,24.211,0.589,2.49,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-05-14",23.67,23.695,23.6,23.622,-0.288,-1.2,6000,{"date":2223,"open":2224,"high":2209,"low":2225,"close":2226,"change":1450,"percent_change":2227,"volume":1172,"transactions":9,"vwap":2226},"2025-05-13",24.030001,23.89,23.91,-1.03,{"date":2229,"open":2230,"high":2231,"low":1604,"close":1675,"change":2232,"percent_change":1552,"volume":1985,"transactions":9,"vwap":1675},"2025-05-12",24.231,24.265,-0.361,{"date":2234,"open":1945,"high":2235,"low":1945,"close":2235,"change":1805,"percent_change":35,"volume":919,"transactions":9,"vwap":2235},"2025-05-09",24.521,{"date":2237,"open":2238,"high":1681,"low":2238,"close":771,"change":1880,"percent_change":886,"volume":698,"transactions":9,"vwap":771},"2025-05-08",24.351,{"date":2240,"open":1810,"high":1999,"low":1988,"close":2241,"change":2242,"percent_change":983,"volume":748,"transactions":9,"vwap":2241},"2025-05-07",24.426,0.006,{"date":2244,"open":1810,"high":1994,"low":1681,"close":1681,"change":1811,"percent_change":313,"volume":1955,"transactions":9,"vwap":1681},"2025-05-06",{"date":2246,"open":1571,"high":1571,"low":1958,"close":2247,"change":2248,"percent_change":2086,"volume":740,"transactions":9,"vwap":2247},"2025-05-05",24.385,-0.025,{"date":2250,"open":1409,"high":1409,"low":1979,"close":1945,"change":1016,"percent_change":1557,"volume":1895,"transactions":9,"vwap":1945},"2025-05-02",{"date":2252,"open":2253,"high":2253,"low":2254,"close":2254,"change":2255,"percent_change":2256,"volume":690,"transactions":9,"vwap":2254},"2025-05-01",24.565,24.522,-0.162,-0.66,{"date":2258,"open":2259,"high":2259,"low":2259,"close":2259,"change":2260,"percent_change":103,"volume":779,"transactions":9,"vwap":2259},"2025-04-30",24.684,0.178,{"date":2262,"open":1953,"high":2263,"low":1953,"close":2263,"change":2264,"percent_change":2265,"volume":1165,"transactions":9,"vwap":2263},"2025-04-29",24.506,0.125,0.51,{"date":2267,"open":2268,"high":2268,"low":2268,"close":2268,"change":1109,"percent_change":765,"volume":842,"transactions":9,"vwap":2268},"2025-04-28",24.381,{"date":2270,"open":2151,"high":2151,"low":2151,"close":2151,"change":2271,"percent_change":293,"volume":824,"transactions":9,"vwap":2151},"2025-04-25",-0.303,{"date":2273,"open":1575,"high":2274,"low":1575,"close":2274,"change":1578,"percent_change":1579,"volume":1165,"transactions":9,"vwap":2274},"2025-04-24",24.629,{"date":177,"open":1567,"high":2276,"low":1571,"close":2276,"change":2277,"percent_change":68,"volume":2278,"transactions":9,"vwap":2276},24.597,0.052,3000]