[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MDPL":3,"homepage-market-summary":29,"stock-historical-MDPL":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MDPL","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},"Monarch Dividend Plus Index ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.22,0.3388,"Quarterly",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},27.77,27.64,27.6,27.4814,0.2886,1.05,3489.036166,31.1699,24.46,10431.607868940238,49.3,647,{"status":30,"indices":31,"watchlist":72,"sectors":95,"benchmarks":150},"success",[32,39,46,53,59,65],{"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":22,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,"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":60,"name":61,"price":62,"change":63,"pct_change":37,"is_up":11,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"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",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":86},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},365,1,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},9901,3613933.575104,9.78,"2025-04-23",[180,183,192,201,210,220,231,241,252,262,271,280,290,300,309,319,329,338,348,355,362,371,382,392,401,411,419,428,436,445,453,464,473,481,488,497,506,515,523,532,540,549,559,568,577,586,594,604,611,620,630,640,649,659,668,676,686,695,702,711,721,728,736,743,749,758,763,771,777,785,791,797,804,812,819,825,833,837,845,852,858,865,871,878,886,893,899,905,912,919,924,931,938,940,946,953,958,964,971,977,985,991,996,1003,1007,1013,1019,1023,1029,1035,1040,1046,1051,1057,1063,1070,1077,1082,1088,1094,1098,1106,1112,1120,1125,1131,1137,1145,1151,1157,1164,1171,1179,1183,1188,1192,1197,1204,1210,1215,1220,1224,1228,1234,1240,1244,1249,1253,1260,1267,1271,1276,1281,1288,1293,1296,1301,1306,1310,1315,1322,1327,1330,1335,1339,1346,1354,1362,1367,1370,1378,1381,1385,1390,1396,1401,1407,1413,1421,1425,1432,1437,1444,1447,1452,1458,1463,1468,1473,1477,1480,1485,1491,1495,1499,1501,1503,1507,1509,1516,1518,1524,1529,1537,1544,1547,1552,1558,1561,1567,1573,1577,1582,1586,1592,1598,1602,1609,1618,1622,1629,1633,1638,1642,1647,1651,1653,1657,1663,1669,1673,1677,1683,1687,1692,1697,1701,1704,1707,1713,1716,1721,1724,1729,1735,1741,1746,1751,1756,1761,1766,1771,1778,1782,1786,1792,1798,1803,1808,1814,1819,1823,1828,1833,1837,1841,1846,1850,1855,1859,1865,1869,1874,1878,1882,1887,1892,1898,1904,1911,1914,1922,1927,1933,1938,1940,1943,1947,1951,1956,1962,1967,1971,1975,1980,1986,1992,1997,2002,2006,2012,2017,2020,2024,2029,2034,2039,2045,2049,2054,2059,2064,2068,2072,2076,2079,2082,2087,2091,2094,2098,2101,2105,2108,2112,2116,2118,2122,2126,2132,2135,2138,2144,2148,2153,2159,2163,2168,2172,2177,2183,2186,2190,2193,2196,2201,2205,2210,2215,2220,2223,2226,2229,2233,2236,2239,2242,2244,2248,2253,2256,2258,2262,2266,2271],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},99,27.6964,{"date":184,"open":185,"high":185,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",27.575,27.45,-0.2886,-1.04,2468.0505,75,27.5069,{"date":193,"open":194,"high":195,"low":194,"close":17,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-01",27.54,27.91,0.55,2.02,4421.78473,59,27.8398,{"date":202,"open":203,"high":204,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":190,"vwap":209},"2026-09-30",27.315,27.32,27.22,0.02,0.07,3905.9765,27.2984,{"date":211,"open":212,"high":213,"low":214,"close":213,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",27.12,27.2,27.07,0.0038,0.01,3606.9765,73,27.1017,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",27.16,27.2701,27.14,27.1962,-0.3738,-1.36,8028.9765,95,27.2153,{"date":232,"open":233,"high":234,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",27.585,27.61,27.57,0.0909,0.33,6128.9765,81,27.5843,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",27.71,27.741,27.46,27.4791,-0.5407,-1.93,15499.735,97,27.5798,{"date":253,"open":254,"high":255,"low":256,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",28.14,28.26,28.0198,-0.2402,-0.85,8765.735,67,28.1446,{"date":263,"open":264,"high":265,"low":264,"close":255,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",28.21,28.32,-0.5209,-1.81,1017.735,41,28.2702,{"date":272,"open":273,"high":274,"low":275,"close":275,"change":276,"percent_change":139,"volume":277,"transactions":278,"vwap":279},"2026-09-21",28.85,28.875,28.7809,-0.0971,3874.735,55,28.8448,{"date":281,"open":282,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",29.06,28.83,28.878,-0.3104,-1.06,4885.735,50,28.935,{"date":291,"open":292,"high":293,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",29.19,29.33,29.1884,-0.0386,-0.13,10133.896,101,29.2443,{"date":301,"open":302,"high":302,"low":303,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",29.52,29.227,-0.503,-1.69,8719.735,74,29.4984,{"date":310,"open":311,"high":312,"low":311,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",29.54,29.94,29.73,-0.12,-0.4,5213.735,70,29.8639,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":307,"vwap":328},"2026-09-14",29.92,29.99,29.78,29.85,0.48,1.63,2220.735,29.8998,{"date":330,"open":331,"high":332,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",29.2001,29.37,0.19,0.65,4624.735,58,29.2775,{"date":339,"open":340,"high":341,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",29.26,29.35,29.18,-0.08,-0.27,8871.124,82,29.2304,{"date":349,"open":350,"high":350,"low":340,"close":340,"change":351,"percent_change":352,"volume":353,"transactions":260,"vwap":354},"2026-09-09",29.68,-0.42,-1.42,6778.086941,29.3547,{"date":356,"open":357,"high":357,"low":350,"close":350,"change":358,"percent_change":359,"volume":360,"transactions":239,"vwap":361},"2026-09-08",29.83,-0.66,-2.18,6959.768,29.7579,{"date":363,"open":364,"high":365,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":278,"vwap":370},"2026-09-04",30.39,30.51,30.34,-0.44,-1.43,7808.735,30.4536,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",30.81,30.825,30.75,30.78,0.2968,0.97,15054.735,93,30.7792,{"date":383,"open":384,"high":385,"low":386,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",30.53,30.6,30.4832,0.0292,0.1,6450.735,52,30.5877,{"date":393,"open":376,"high":394,"low":395,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-01",30.85,30.454,-0.4115,-1.33,3441.898,60,30.5746,{"date":402,"open":403,"high":404,"low":403,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",30.73,30.87,30.8655,-0.0645,-0.21,2386.735,63,30.8499,{"date":412,"open":413,"high":414,"low":415,"close":413,"change":416,"percent_change":119,"volume":417,"transactions":390,"vwap":418},"2026-08-28",30.93,30.97,30.83,0.1934,4190.735,30.9239,{"date":420,"open":421,"high":422,"low":421,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":199,"vwap":427},"2026-08-27",30.67,30.84,30.7366,0.053,0.17,5673.735,30.7994,{"date":429,"open":430,"high":431,"low":430,"close":432,"change":433,"percent_change":367,"volume":434,"transactions":278,"vwap":435},"2026-08-26",30.62,30.72,30.6836,-0.1353,5931.376461,30.6713,{"date":437,"open":438,"high":438,"low":403,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-25",30.94,30.8189,-0.2011,-0.65,2600.603,47,30.7924,{"date":446,"open":24,"high":24,"low":438,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-24",31.02,0.0713,0.23,32046.799,98,30.9835,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-21",30.945,31.0299,30.86,30.9487,0.4064,1.33,3333.292,49,30.9018,{"date":465,"open":466,"high":431,"low":467,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-20",30.55,30.5423,-0.0494,-0.16,2531.735,69,30.6388,{"date":474,"open":385,"high":475,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":307,"vwap":480},"2026-08-19",30.7,30.5917,0.7617,2.55,3034.735,30.6725,{"date":482,"open":483,"high":484,"low":357,"close":357,"change":485,"percent_change":160,"volume":486,"transactions":409,"vwap":487},"2026-08-18",30,30.03,0.26,7499.735,29.9946,{"date":489,"open":490,"high":490,"low":491,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-17",29.745,29.57,-0.5034,-1.67,4733.735,87,29.7127,{"date":498,"open":499,"high":500,"low":499,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":307,"vwap":505},"2026-08-14",30.07,30.13,30.0734,-0.1366,-0.45,2371.402775,30.0994,{"date":507,"open":508,"high":509,"low":510,"close":509,"change":511,"percent_change":172,"volume":512,"transactions":513,"vwap":514},"2026-08-13",30.11,30.21,29.7515,0.3,9609.611,85,29.9121,{"date":516,"open":517,"high":518,"low":517,"close":518,"change":425,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-12",29.62,29.91,0.57,7236.735,71,29.8452,{"date":524,"open":525,"high":526,"low":527,"close":526,"change":528,"percent_change":378,"volume":529,"transactions":530,"vwap":531},"2026-08-11",29.665,29.74,29.56,0.2848,5333.820068,137,29.6733,{"date":533,"open":534,"high":535,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":190,"vwap":539},"2026-08-10",29.21,29.4552,0.2771,0.95,2507.735,29.4136,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":109,"volume":547,"transactions":260,"vwap":548},"2026-08-07",29.22,29.27,29.15,29.1781,0.2081,2949.663683,29.1977,{"date":550,"open":551,"high":552,"low":551,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-06",28.84,29,28.97,0.2419,0.84,8757.03,89,28.9372,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":358,"volume":566,"transactions":278,"vwap":567},"2026-08-05",28.8602,28.8604,28.61,28.7281,-0.1919,5380.735,28.7356,{"date":569,"open":570,"high":571,"low":570,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":399,"vwap":576},"2026-08-04",28.71,28.93,28.92,0.51,1.8,3925.674,28.7613,{"date":578,"open":579,"high":580,"low":265,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":260,"vwap":585},"2026-08-03",28.33,28.42,28.41,0.3498,1.25,7225.81,28.37,{"date":587,"open":588,"high":589,"low":234,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":250,"vwap":593},"2026-07-31",27.699,28.0602,0.1502,0.54,11399.913,27.7697,{"date":595,"open":596,"high":597,"low":598,"close":195,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-30",27.92,28,27.51,-0.5,-1.76,20321.735,138,27.8482,{"date":605,"open":606,"high":563,"low":607,"close":581,"change":333,"percent_change":155,"volume":608,"transactions":609,"vwap":610},"2026-07-29",28.34,28.3,17161.877,132,28.4685,{"date":612,"open":613,"high":255,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-28",28.135,28.22,0.78,2.84,15745.7005,116,28.204,{"date":621,"open":622,"high":623,"low":622,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-27",27.28,27.558,27.44,0.5134,1.91,7019.18928,68,27.4754,{"date":631,"open":632,"high":633,"low":634,"close":633,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-24",26.87,26.9266,26.86,0.6966,2.66,2087.3358,35,26.8735,{"date":641,"open":642,"high":642,"low":643,"close":644,"change":296,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-23",26.34,26.1684,26.23,-0.49,1962.3358,37,26.2237,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":343,"volume":656,"transactions":657,"vwap":658},"2026-07-22",26.562,26.63,26.29,26.36,-0.02,10221.3358,80,26.3658,{"date":660,"open":661,"high":661,"low":662,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-21",26.48,26.38,-0.18,-0.68,5202.3358,76,26.4258,{"date":669,"open":653,"high":670,"low":653,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":409,"vwap":675},"2026-07-20",26.62,26.56,-0.05,-0.19,5774.3358,26.5456,{"date":677,"open":652,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-17",26.6301,26.53,26.61,-0.1619,-0.6,25263.3358,62,26.6078,{"date":687,"open":679,"high":688,"low":679,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-16",26.8,26.7719,0.4619,1.76,19821.3358,61,26.7395,{"date":696,"open":679,"high":679,"low":697,"close":697,"change":698,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-15",26.31,0,54605.3358,108,26.3753,{"date":703,"open":704,"high":705,"low":706,"close":697,"change":707,"percent_change":708,"volume":709,"transactions":250,"vwap":710},"2026-07-14",26.35,26.4,26.25,-0.2473,-0.93,18871.3358,26.3265,{"date":712,"open":713,"high":714,"low":661,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-13",26.515,26.57,26.5573,0.5073,1.95,104043.3358,103,26.5308,{"date":722,"open":723,"high":723,"low":724,"close":725,"change":726,"percent_change":449,"volume":727,"transactions":9,"vwap":725},"2026-07-10",26.24,25.98,26.049999,0.059,16600,{"date":729,"open":730,"high":731,"low":730,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-09",25.925,26.01,25.991,0.11,0.43,3900,{"date":737,"open":738,"high":739,"low":740,"close":740,"change":741,"percent_change":397,"volume":742,"transactions":9,"vwap":740},"2026-07-08",25.91,25.977,25.881,-0.349,8700,{"date":744,"open":745,"high":704,"low":745,"close":644,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":644},"2026-07-07",26.155,0.245,0.94,6100,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-06",25.97,26.040001,25.85,25.985,-0.025,-0.1,18200,{"date":759,"open":760,"high":731,"low":760,"close":731,"change":119,"percent_change":761,"volume":762,"transactions":9,"vwap":731},"2026-07-02",25.68,2.48,24800,{"date":764,"open":765,"high":766,"low":765,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-01",25.29,25.45,25.38,0.62,2.5,18800,{"date":772,"open":773,"high":774,"low":773,"close":775,"change":655,"percent_change":343,"volume":776,"transactions":9,"vwap":775},"2026-06-30",24.67,24.83,24.76,10100,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":84,"volume":784,"transactions":9,"vwap":782},"2026-06-29",24.98,25,24.77,24.78,-0.2,20900,{"date":786,"open":787,"high":779,"low":787,"close":779,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":779},"2026-06-26",24.73,0.49,2,19300,{"date":792,"open":793,"high":780,"low":25,"close":794,"change":139,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-06-25",24.855,24.49,-1.37,68700,{"date":798,"open":799,"high":800,"low":774,"close":774,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":774},"2026-06-24",24.89,25.01,-0.106,-0.43,9400,{"date":805,"open":806,"high":807,"low":806,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-23",24.57,24.97,24.936,0.206,0.83,4200,{"date":813,"open":814,"high":780,"low":815,"close":787,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":787},"2026-06-22",24.68,24.61,-0.28,-1.12,27100,{"date":820,"open":821,"high":821,"low":779,"close":800,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":800},"2026-06-18",25.16,-0.574,-2.24,16300,{"date":826,"open":827,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-17",26.02,25.56,25.584,-0.596,-2.28,17600,{"date":834,"open":835,"high":644,"low":835,"close":835,"change":388,"percent_change":836,"volume":748,"transactions":9,"vwap":835},"2026-06-16",26.18,0.38,{"date":838,"open":839,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-15",26.43,26.07,26.08,-0.259,-0.98,18400,{"date":846,"open":847,"high":839,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-12",26.15,26.339,0.238,0.91,5600,{"date":853,"open":751,"high":644,"low":854,"close":855,"change":856,"percent_change":783,"volume":857,"transactions":9,"vwap":855},"2026-06-11",25.84,26.101,-0.051,9800,{"date":859,"open":697,"high":662,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-10",26.11,26.152,-0.186,-0.71,8200,{"date":866,"open":723,"high":867,"low":860,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-09",26.338,0.194,0.74,4500,{"date":872,"open":653,"high":873,"low":874,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-08",26.33,26.144,-0.166,-0.63,5400,{"date":879,"open":880,"high":881,"low":882,"close":697,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":697},"2026-06-05",26.27,26.405,26.22,-0.039,-0.15,11200,{"date":887,"open":888,"high":888,"low":642,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-04",26.52,26.349,0.329,1.26,5200,{"date":894,"open":895,"high":895,"low":896,"close":827,"change":897,"percent_change":227,"volume":898,"transactions":9,"vwap":827},"2026-06-03",26.1,25.92,-0.36,22000,{"date":900,"open":901,"high":901,"low":706,"close":662,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":662},"2026-06-02",26.54,-0.391,-1.46,12500,{"date":906,"open":680,"high":907,"low":679,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-01",26.82,26.771,0.432,1.64,5700,{"date":913,"open":882,"high":914,"low":915,"close":848,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":848},"2026-05-29",26.5,26.16,0.119,0.45,14800,{"date":920,"open":653,"high":921,"low":882,"close":882,"change":922,"percent_change":449,"volume":923,"transactions":9,"vwap":882},"2026-05-28",26.32,0.06,20800,{"date":925,"open":926,"high":926,"low":927,"close":915,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":915},"2026-05-27",26.3,26.13,-0.067,-0.26,16500,{"date":932,"open":933,"high":653,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-05-26",26.14,26.227,-0.103,-0.39,6000,{"date":939,"open":835,"high":642,"low":835,"close":873,"change":449,"percent_change":160,"volume":870,"transactions":9,"vwap":873},"2026-05-22",{"date":941,"open":942,"high":847,"low":942,"close":895,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":895},"2026-05-21",25.96,-0.081,-0.31,18100,{"date":947,"open":942,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":930,"transactions":9,"vwap":950},"2026-05-20",26.21,25.93,26.181,0.071,0.27,{"date":954,"open":955,"high":653,"low":860,"close":860,"change":314,"percent_change":956,"volume":957,"transactions":9,"vwap":860},"2026-05-19",26.28,-0.46,8100,{"date":959,"open":960,"high":644,"low":960,"close":644,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":644},"2026-05-18",25.972,0.563,2.19,7000,{"date":965,"open":966,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":963,"transactions":9,"vwap":968},"2026-05-15",25.715,25.62,25.667,0.007,0.03,{"date":972,"open":973,"high":973,"low":974,"close":975,"change":129,"percent_change":114,"volume":976,"transactions":9,"vwap":975},"2026-05-14",25.78,25.64,25.66,5900,{"date":978,"open":979,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-13",25.692,25.46,25.57,-0.514,-1.97,7100,{"date":986,"open":724,"high":915,"low":724,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-12",26.084,-0.086,-0.33,12100,{"date":992,"open":704,"high":704,"low":993,"close":994,"change":875,"percent_change":876,"volume":995,"transactions":9,"vwap":994},"2026-05-11",26.12,26.17,12900,{"date":997,"open":994,"high":998,"low":994,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-08",26.37,26.336,-0.144,-0.54,2600,{"date":1004,"open":926,"high":671,"low":955,"close":661,"change":165,"percent_change":1005,"volume":1006,"transactions":9,"vwap":661},"2026-05-07",0.76,3200,{"date":1008,"open":1009,"high":1009,"low":955,"close":955,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":955},"2026-05-06",26.45,-0.218,-0.82,9000,{"date":1014,"open":1015,"high":1016,"low":697,"close":1016,"change":1017,"percent_change":788,"volume":1018,"transactions":9,"vwap":1016},"2026-05-05",26.49,26.498,0.128,11700,{"date":1020,"open":654,"high":671,"low":873,"close":998,"change":1021,"percent_change":936,"volume":1022,"transactions":9,"vwap":998},"2026-05-04",-0.102,7900,{"date":1024,"open":1025,"high":1025,"low":1026,"close":1026,"change":1027,"percent_change":863,"volume":1028,"transactions":9,"vwap":1026},"2026-05-01",26.6,26.472,-0.188,2900,{"date":1030,"open":1031,"high":1032,"low":661,"close":1032,"change":952,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-04-30",26.505,26.66,1.02,3500,{"date":1036,"open":882,"high":1037,"low":882,"close":1037,"change":1038,"percent_change":1039,"volume":857,"transactions":9,"vwap":1037},"2026-04-29",26.39,0.139,0.53,{"date":1041,"open":1042,"high":926,"low":860,"close":1043,"change":1044,"percent_change":37,"volume":1045,"transactions":9,"vwap":1043},"2026-04-28",26.26,26.251,0.171,33400,{"date":1047,"open":948,"high":1042,"low":841,"close":841,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":841},"2026-04-27",0.08,0.31,10600,{"date":1052,"open":847,"high":847,"low":724,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-04-24",26,-0.29,-1.1,8500,{"date":1058,"open":705,"high":705,"low":1059,"close":653,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":653},"2026-04-23",26.09,-0.14,-0.53,25400,{"date":1064,"open":1065,"high":1065,"low":1066,"close":839,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":839},"2026-04-22",26.67,26.41,-0.25,-0.94,12400,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1074,"change":425,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-04-21",26.7,26.89,26.68,0.64,5000,{"date":1078,"open":1025,"high":1025,"low":1079,"close":1079,"change":1080,"percent_change":1081,"volume":957,"transactions":9,"vwap":1079},"2026-04-20",26.51,-0.01,-0.04,{"date":1083,"open":714,"high":1025,"low":1084,"close":888,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":888},"2026-04-17",26.46,0.156,0.59,6600,{"date":1089,"open":873,"high":839,"low":873,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-04-16",26.364,0.244,0.93,30300,{"date":1095,"open":847,"high":644,"low":993,"close":993,"change":1096,"percent_change":334,"volume":1097,"transactions":9,"vwap":993},"2026-04-15",0.169,3800,{"date":1099,"open":1100,"high":1101,"low":1100,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-04-14",25.95,26.030001,25.951,-0.019,-0.07,2500,{"date":1107,"open":1108,"high":751,"low":1108,"close":751,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":751},"2026-04-13",25.28,0.656,2.59,6700,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-10",25.47,25.63,25.314,-0.416,-1.62,4800,{"date":1121,"open":975,"high":973,"low":975,"close":1122,"change":85,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-04-09",25.73,-0.92,7200,{"date":1126,"open":1127,"high":1127,"low":1128,"close":751,"change":1129,"percent_change":1130,"volume":877,"transactions":9,"vwap":751},"2026-04-08",25.99,25.94,0.074,0.29,{"date":1132,"open":751,"high":731,"low":1133,"close":1134,"change":1135,"percent_change":207,"volume":1136,"transactions":9,"vwap":1134},"2026-04-07",25.88,25.896,0.019,15800,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":485,"volume":1144,"transactions":9,"vwap":1142},"2026-04-06",25.9,25.908,25.87,25.877,0.066,8600,{"date":1146,"open":980,"high":1147,"low":1148,"close":1147,"change":1149,"percent_change":1150,"volume":851,"transactions":9,"vwap":1147},"2026-04-02",25.811,25.42,0.251,0.98,{"date":1152,"open":1153,"high":1154,"low":1155,"close":828,"change":1156,"percent_change":351,"volume":976,"transactions":9,"vwap":828},"2026-04-01",25.59,25.74,25.55,-0.108,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1160,"change":1162,"percent_change":1163,"volume":995,"transactions":9,"vwap":1160},"2026-03-31",25.61,25.668,25.43,0.371,1.47,{"date":1165,"open":1108,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1097,"transactions":9,"vwap":1168},"2026-03-30",25.465,25.27,25.297,0.145,0.58,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-03-27",25.33,25.36,25.152,-0.328,-1.29,3400,{"date":1180,"open":1122,"high":1122,"low":1181,"close":1181,"change":756,"percent_change":936,"volume":1182,"transactions":9,"vwap":1181},"2026-03-26",25.48,10400,{"date":1184,"open":1181,"high":1115,"low":1174,"close":1185,"change":388,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-03-25",25.58,0.39,15200,{"date":1189,"open":980,"high":1159,"low":980,"close":1181,"change":314,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1181},"2026-03-24",-0.47,12600,{"date":1193,"open":1154,"high":1194,"low":1153,"close":1195,"change":922,"percent_change":449,"volume":1196,"transactions":9,"vwap":1195},"2026-03-23",25.83,25.6,15100,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1199,"change":1202,"percent_change":314,"volume":1203,"transactions":9,"vwap":1199},"2026-03-20",25.54,25.67,25.5,-0.03,20600,{"date":1205,"open":1206,"high":1207,"low":1208,"close":981,"change":1048,"percent_change":1049,"volume":1209,"transactions":9,"vwap":981},"2026-03-19",25.53,25.69,25.4,6500,{"date":1211,"open":828,"high":760,"low":1212,"close":1212,"change":1067,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-03-18",25.49,-0.97,14400,{"date":1216,"open":1217,"high":1217,"low":1122,"close":1154,"change":51,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1154},"2026-03-17",25.965,0.7,13700,{"date":1221,"open":1206,"high":1200,"low":1206,"close":828,"change":1222,"percent_change":1223,"volume":742,"transactions":9,"vwap":828},"2026-03-16",0.04,0.16,{"date":1225,"open":1185,"high":974,"low":980,"close":1226,"change":1048,"percent_change":1049,"volume":1227,"transactions":9,"vwap":1226},"2026-03-13",25.52,6300,{"date":1229,"open":1230,"high":854,"low":1231,"close":1231,"change":936,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-03-12",25.82,25.44,-1.51,10800,{"date":1235,"open":1236,"high":1236,"low":1237,"close":1194,"change":884,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1194},"2026-03-11",25.89,25.72,-0.58,16900,{"date":1241,"open":642,"high":642,"low":724,"close":724,"change":1242,"percent_change":267,"volume":1243,"transactions":9,"vwap":724},"2026-03-10",-0.48,16200,{"date":1245,"open":1084,"high":901,"low":860,"close":1084,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1084},"2026-03-09",-0.32,-1.19,17500,{"date":1250,"open":921,"high":1251,"low":921,"close":1251,"change":1252,"percent_change":884,"volume":1034,"transactions":9,"vwap":1251},"2026-03-06",26.78,-0.041,{"date":1254,"open":1255,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":816,"volume":1259,"transactions":9,"vwap":1257},"2026-03-05",27.049999,26.756,26.821,-0.076,6200,{"date":1261,"open":1262,"high":1263,"low":1262,"close":1264,"change":1265,"percent_change":1266,"volume":984,"transactions":9,"vwap":1264},"2026-03-04",26.76,26.92,26.897,0.117,0.44,{"date":1268,"open":1269,"high":634,"low":706,"close":1251,"change":343,"percent_change":1270,"volume":1012,"transactions":9,"vwap":1251},"2026-03-03",26.73,-0.3,{"date":1272,"open":688,"high":1263,"low":1273,"close":634,"change":1060,"percent_change":1274,"volume":1275,"transactions":9,"vwap":634},"2026-03-02",26.74,-0.52,16000,{"date":1277,"open":1278,"high":1279,"low":670,"close":1279,"change":1202,"percent_change":1280,"volume":727,"transactions":9,"vwap":1279},"2026-02-27",26.93,27,-0.11,{"date":1282,"open":1283,"high":1255,"low":907,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-02-26",26.9,27.030001,0.568,2.15,22400,{"date":1289,"open":873,"high":914,"low":697,"close":1290,"change":1291,"percent_change":952,"volume":1292,"transactions":9,"vwap":1290},"2026-02-25",26.462,0.072,5800,{"date":1294,"open":839,"high":661,"low":697,"close":1037,"change":449,"percent_change":160,"volume":1295,"transactions":9,"vwap":1037},"2026-02-24",11100,{"date":1297,"open":1042,"high":1042,"low":915,"close":915,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":915},"2026-02-23",-0.57,-2.13,27200,{"date":1302,"open":1025,"high":1273,"low":1303,"close":1269,"change":1304,"percent_change":139,"volume":1305,"transactions":9,"vwap":1269},"2026-02-20",26.58,-0.09,5300,{"date":1307,"open":1308,"high":907,"low":1308,"close":907,"change":756,"percent_change":1309,"volume":844,"transactions":9,"vwap":907},"2026-02-19",26.77,-0.37,{"date":1311,"open":1263,"high":1312,"low":1313,"close":1263,"change":1186,"percent_change":1163,"volume":1314,"transactions":9,"vwap":1263},"2026-02-18",26.97,26.85,7700,{"date":1316,"open":1317,"high":1317,"low":1318,"close":679,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":679},"2026-02-17",27.11,26.525,-0.38,-1.41,4700,{"date":1323,"open":1273,"high":1324,"low":1072,"close":1325,"change":114,"percent_change":1326,"volume":1248,"transactions":9,"vwap":1325},"2026-02-13",27.02,26.91,1.32,{"date":1328,"open":1283,"high":1283,"low":839,"close":671,"change":139,"percent_change":1329,"volume":727,"transactions":9,"vwap":671},"2026-02-12",-1.26,{"date":1331,"open":1332,"high":1332,"low":1073,"close":1283,"change":956,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1283},"2026-02-11",27.227,-1.68,29700,{"date":1336,"open":1337,"high":624,"low":1338,"close":1338,"change":1080,"percent_change":1081,"volume":1111,"transactions":9,"vwap":1338},"2026-02-10",27.373,27.36,{"date":1340,"open":1341,"high":1341,"low":1342,"close":1343,"change":1054,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-02-09",27.494,27.34,27.37,-1.05,22700,{"date":1347,"open":1348,"high":1349,"low":1348,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-02-06",27.49,27.69,27.66,0.598,2.21,14000,{"date":1355,"open":224,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-02-05",27.21,27.059999,27.062,-0.378,-1.38,2800,{"date":1363,"open":1348,"high":19,"low":624,"close":624,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":624},"2026-02-04",0.47,1.74,2300,{"date":1368,"open":1343,"high":1343,"low":1251,"close":1312,"change":1369,"percent_change":795,"volume":1321,"transactions":9,"vwap":1312},"2026-02-03",-0.375,{"date":1371,"open":1342,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-02-02",27.38,27.33,27.345,0.015,0.05,2200,{"date":1379,"open":214,"high":1373,"low":214,"close":1373,"change":733,"percent_change":1380,"volume":1097,"transactions":9,"vwap":1373},"2026-01-30",0.4,{"date":1382,"open":1383,"high":1342,"low":213,"close":205,"change":216,"percent_change":1222,"volume":1384,"transactions":9,"vwap":205},"2026-01-29",27.335,9500,{"date":1386,"open":1387,"high":1387,"low":1356,"close":1356,"change":1388,"percent_change":1280,"volume":1389,"transactions":9,"vwap":1356},"2026-01-28",27.35,-0.029,3300,{"date":1391,"open":204,"high":204,"low":1356,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-01-27",27.239,-0.601,-2.16,7800,{"date":1397,"open":1398,"high":1398,"low":243,"close":1399,"change":1304,"percent_change":1246,"volume":1400,"transactions":9,"vwap":1399},"2026-01-26",27.98,27.84,16400,{"date":1402,"open":1403,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":929,"volume":1018,"transactions":9,"vwap":1405},"2026-01-23",28.025,27.875,27.93,-0.072,{"date":1408,"open":1409,"high":1410,"low":596,"close":1411,"change":1412,"percent_change":1005,"volume":1187,"transactions":9,"vwap":1411},"2026-01-22",27.96,28.02,28.0020008,0.212,{"date":1414,"open":1415,"high":1399,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-01-21",27.7,27.63,27.79,0.37,1.35,15000,{"date":1422,"open":1416,"high":1415,"low":1372,"close":1423,"change":599,"percent_change":1424,"volume":824,"transactions":9,"vwap":1423},"2026-01-20",27.42,-1.79,{"date":1426,"open":1427,"high":1427,"low":1428,"close":596,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":596},"2026-01-16",27.95,27.89,-0.215,-0.76,8400,{"date":1433,"open":1434,"high":1435,"low":1434,"close":613,"change":1169,"percent_change":1436,"volume":870,"transactions":9,"vwap":613},"2026-01-15",27.86,28.15,0.52,{"date":1438,"open":1439,"high":1440,"low":1439,"close":1441,"change":511,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-01-14",27.85,28.01,27.99,1.08,11300,{"date":1445,"open":1398,"high":1398,"low":18,"close":1349,"change":884,"percent_change":1001,"volume":1446,"transactions":9,"vwap":1349},"2026-01-13",8000,{"date":1448,"open":1449,"high":1450,"low":1449,"close":1399,"change":314,"percent_change":802,"volume":1451,"transactions":9,"vwap":1399},"2026-01-12",27.74,27.87,9100,{"date":1453,"open":1454,"high":1455,"low":1454,"close":1409,"change":1456,"percent_change":836,"volume":1457,"transactions":9,"vwap":1409},"2026-01-09",27.75,28.030001,0.105,13100,{"date":1459,"open":1356,"high":1405,"low":1356,"close":1460,"change":1461,"percent_change":1462,"volume":1395,"transactions":9,"vwap":1460},"2026-01-08",27.855,0.6,2.2,{"date":1464,"open":234,"high":234,"low":1356,"close":1465,"change":1466,"percent_change":1467,"volume":857,"transactions":9,"vwap":1465},"2026-01-07",27.255,-0.325,-1.18,{"date":1469,"open":1387,"high":1470,"low":1387,"close":1471,"change":1472,"percent_change":850,"volume":892,"transactions":9,"vwap":1471},"2026-01-06",27.59,27.58,0.25,{"date":1474,"open":1475,"high":1338,"low":1475,"close":1373,"change":1049,"percent_change":1476,"volume":984,"transactions":9,"vwap":1373},"2026-01-05",27.09,1.15,{"date":1478,"open":1479,"high":1317,"low":1479,"close":1324,"change":51,"percent_change":155,"volume":811,"transactions":9,"vwap":1324},"2026-01-02",26.84,{"date":1481,"open":1482,"high":1312,"low":1479,"close":1479,"change":1483,"percent_change":441,"volume":1484,"transactions":9,"vwap":1479},"2025-12-31",26.96,-0.175,18900,{"date":1486,"open":1487,"high":214,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1389,"transactions":9,"vwap":1488},"2025-12-30",26.99,27.014999,-0.045,-0.17,{"date":1492,"open":1493,"high":1475,"low":1493,"close":1357,"change":1304,"percent_change":989,"volume":1494,"transactions":9,"vwap":1357},"2025-12-29",27.040001,9300,{"date":1496,"open":1497,"high":1498,"low":1324,"close":1498,"change":129,"percent_change":237,"volume":1119,"transactions":9,"vwap":1498},"2025-12-26",27.048,27.15,{"date":1500,"open":1493,"high":1317,"low":1493,"close":1357,"change":425,"percent_change":119,"volume":1431,"transactions":9,"vwap":1357},"2025-12-24",{"date":1502,"open":1475,"high":1475,"low":634,"close":1073,"change":756,"percent_change":1309,"volume":1087,"transactions":9,"vwap":1073},"2025-12-23",{"date":1504,"open":1505,"high":1506,"low":1278,"close":1487,"change":970,"percent_change":733,"volume":1191,"transactions":9,"vwap":1487},"2025-12-22",27.035,27.1,{"date":1508,"open":1283,"high":1357,"low":1283,"close":1482,"change":755,"percent_change":1304,"volume":1111,"transactions":9,"vwap":1482},"2025-12-19",{"date":1510,"open":1498,"high":1511,"low":1512,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2025-12-18",27.24,26.985,-0.295,-1.08,4900,{"date":1517,"open":622,"high":622,"low":205,"close":622,"change":51,"percent_change":37,"volume":1431,"transactions":9,"vwap":622},"2025-12-17",{"date":1519,"open":222,"high":1520,"low":214,"close":1506,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1506},"2025-12-16",27.161,-0.249,-0.91,9200,{"date":1525,"open":622,"high":1338,"low":1356,"close":1526,"change":1527,"percent_change":655,"volume":1528,"transactions":9,"vwap":1526},"2025-12-15",27.349,-0.005,3600,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":929,"volume":1536,"transactions":9,"vwap":1534},"2025-12-12",27.47,27.5,27.3,27.354,-0.071,8300,{"date":1538,"open":1511,"high":1539,"low":1511,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2025-12-11",27.43,27.425,0.425,1.57,13600,{"date":1545,"open":1025,"high":1493,"low":1303,"close":1279,"change":573,"percent_change":1546,"volume":1451,"transactions":9,"vwap":1279},"2025-12-10",1.93,{"date":1548,"open":679,"high":1549,"low":1015,"close":1015,"change":1550,"percent_change":1274,"volume":1551,"transactions":9,"vwap":1015},"2025-12-09",26.645,-0.138,29000,{"date":1553,"open":1032,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1061,"volume":1111,"transactions":9,"vwap":1556},"2025-12-08",26.69,26.59,26.628,-0.142,{"date":1559,"open":1560,"high":632,"low":1308,"close":1308,"change":1376,"percent_change":333,"volume":811,"transactions":9,"vwap":1308},"2025-12-05",26.81,{"date":1562,"open":1563,"high":1262,"low":1564,"close":1565,"change":449,"percent_change":44,"volume":1566,"transactions":9,"vwap":1565},"2025-12-04",26.703,26.64,26.72,10200,{"date":1568,"open":1569,"high":901,"low":1569,"close":1015,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1015},"2025-12-03",26.47,0.285,1.09,7500,{"date":1574,"open":915,"high":926,"low":915,"close":1575,"change":1576,"percent_change":314,"volume":1028,"transactions":9,"vwap":1575},"2025-12-02",26.205,-0.032,{"date":1578,"open":1579,"high":1579,"low":1580,"close":1580,"change":1581,"percent_change":469,"volume":885,"transactions":9,"vwap":1580},"2025-12-01",26.431,26.237,-0.043,{"date":1583,"open":873,"high":704,"low":955,"close":955,"change":1584,"percent_change":237,"volume":1585,"transactions":9,"vwap":955},"2025-11-28",0.086,5100,{"date":1587,"open":723,"high":1042,"low":1588,"close":1589,"change":1590,"percent_change":1075,"volume":1591,"transactions":9,"vwap":1589},"2025-11-26",26.19,26.194,0.167,18300,{"date":1593,"open":1122,"high":752,"low":1122,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2025-11-25",26.027,0.462,1.81,21800,{"date":1599,"open":1115,"high":975,"low":1600,"close":1600,"change":1601,"percent_change":1309,"volume":885,"transactions":9,"vwap":1600},"2025-11-24",25.565,-0.095,{"date":1603,"open":1604,"high":1605,"low":975,"close":975,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":975},"2025-11-21",25.75,25.86,0.595,2.37,2400,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2025-11-20",25.14,25.15,25.049999,25.065001,-0.225,-0.89,3000,{"date":1619,"open":1620,"high":765,"low":821,"close":765,"change":1621,"percent_change":367,"volume":1494,"transactions":9,"vwap":765},"2025-11-19",25.18,-0.111,{"date":1623,"open":1624,"high":766,"low":1625,"close":1626,"change":1627,"percent_change":1266,"volume":1628,"transactions":9,"vwap":1626},"2025-11-18",25.225,25.19,25.401,0.111,15900,{"date":1630,"open":1115,"high":1115,"low":1167,"close":765,"change":1319,"percent_change":1631,"volume":1632,"transactions":9,"vwap":765},"2025-11-17",-1.48,6400,{"date":1634,"open":1195,"high":1635,"low":1195,"close":1200,"change":1636,"percent_change":645,"volume":1637,"transactions":9,"vwap":1200},"2025-11-14",25.77,-0.127,2700,{"date":1639,"open":1053,"high":1101,"low":1640,"close":1640,"change":1641,"percent_change":1274,"volume":1076,"transactions":9,"vwap":1640},"2025-11-13",25.797,-0.136,{"date":1643,"open":1139,"high":1644,"low":1139,"close":1645,"change":1646,"percent_change":756,"volume":1069,"transactions":9,"vwap":1645},"2025-11-12",26.115,25.933,-0.027,{"date":1648,"open":1604,"high":942,"low":1604,"close":942,"change":1649,"percent_change":460,"volume":1650,"transactions":9,"vwap":942},"2025-11-11",0.34,1600,{"date":1652,"open":1155,"high":1200,"low":1155,"close":967,"change":314,"percent_change":1190,"volume":1097,"transactions":9,"vwap":967},"2025-11-10",{"date":1654,"open":1155,"high":1154,"low":1199,"close":1154,"change":1655,"percent_change":1656,"volume":1361,"transactions":9,"vwap":1154},"2025-11-07",0.357,1.41,{"date":1658,"open":1659,"high":1181,"low":1660,"close":1660,"change":1661,"percent_change":1662,"volume":1028,"transactions":9,"vwap":1660},"2025-11-06",25.39,25.383,-0.296,-1.15,{"date":1664,"open":1665,"high":1665,"low":1666,"close":1666,"change":1667,"percent_change":1436,"volume":1668,"transactions":9,"vwap":1666},"2025-11-05",25.79,25.679,0.132,1200,{"date":1670,"open":1231,"high":1185,"low":1231,"close":1671,"change":1672,"percent_change":237,"volume":1543,"transactions":9,"vwap":1671},"2025-11-04",25.547,0.083,{"date":1674,"open":1167,"high":1226,"low":1167,"close":1675,"change":929,"percent_change":1676,"volume":1637,"transactions":9,"vwap":1675},"2025-11-03",25.464,-1.01,{"date":1678,"open":1679,"high":1680,"low":1195,"close":1680,"change":1681,"percent_change":1682,"volume":1034,"transactions":9,"vwap":1680},"2025-10-31",25.672,25.724,0.106,0.41,{"date":1684,"open":1635,"high":1236,"low":1685,"close":1685,"change":816,"percent_change":1514,"volume":1686,"transactions":9,"vwap":1685},"2025-10-30",25.618,9900,{"date":1688,"open":927,"high":882,"low":1689,"close":1689,"change":1690,"percent_change":1691,"volume":784,"transactions":9,"vwap":1689},"2025-10-29",25.898,-0.407,-1.55,{"date":1693,"open":921,"high":914,"low":926,"close":1694,"change":1695,"percent_change":1696,"volume":735,"transactions":9,"vwap":1694},"2025-10-28",26.305,-0.22,-0.83,{"date":1698,"open":1079,"high":714,"low":1084,"close":1318,"change":1699,"percent_change":1700,"volume":1087,"transactions":9,"vwap":1318},"2025-10-27",0.188,0.71,{"date":1702,"open":661,"high":1015,"low":921,"close":1703,"change":1550,"percent_change":1274,"volume":1389,"transactions":9,"vwap":1703},"2025-10-24",26.337,{"date":1705,"open":914,"high":901,"low":998,"close":1706,"change":1375,"percent_change":922,"volume":1124,"transactions":9,"vwap":1706},"2025-10-23",26.475,{"date":1708,"open":661,"high":1709,"low":1710,"close":1084,"change":1711,"percent_change":1246,"volume":1712,"transactions":9,"vwap":1084},"2025-10-22",26.643,26.455,-0.085,4400,{"date":1714,"open":723,"high":1025,"low":723,"close":1715,"change":449,"percent_change":44,"volume":1050,"transactions":9,"vwap":1715},"2025-10-21",26.545,{"date":1717,"open":880,"high":704,"low":1718,"close":1719,"change":1044,"percent_change":334,"volume":1720,"transactions":9,"vwap":1719},"2025-10-20",26.131,26.315,10300,{"date":1722,"open":1236,"high":835,"low":1236,"close":874,"change":868,"percent_change":1723,"volume":1400,"transactions":9,"vwap":874},"2025-10-17",0.75,{"date":1725,"open":1726,"high":1727,"low":1139,"close":1100,"change":1067,"percent_change":1728,"volume":1384,"transactions":9,"vwap":1100},"2025-10-16",26.121,26.125,-0.95,{"date":1730,"open":1588,"high":948,"low":1588,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2025-10-15",26.2,0.034,0.13,7600,{"date":1736,"open":1737,"high":1731,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":877,"transactions":9,"vwap":1738},"2025-10-14",25.875,26.166,0.347,1.34,{"date":1742,"open":1237,"high":1133,"low":760,"close":1743,"change":1744,"percent_change":1170,"volume":1745,"transactions":9,"vwap":1743},"2025-10-13",25.819,0.149,8800,{"date":1747,"open":1748,"high":1748,"low":1200,"close":1200,"change":1749,"percent_change":1394,"volume":1750,"transactions":9,"vwap":1200},"2025-10-10",26.225,-0.568,13500,{"date":1752,"open":705,"high":705,"low":1753,"close":1753,"change":1754,"percent_change":1691,"volume":1755,"transactions":9,"vwap":1753},"2025-10-09",26.238,-0.412,9700,{"date":1757,"open":1758,"high":1758,"low":1759,"close":1759,"change":1760,"percent_change":85,"volume":844,"transactions":9,"vwap":1759},"2025-10-08",26.685,26.65,-0.065,{"date":1762,"open":1565,"high":1269,"low":1065,"close":1763,"change":1764,"percent_change":936,"volume":1765,"transactions":9,"vwap":1763},"2025-10-07",26.715,-0.105,11500,{"date":1767,"open":1325,"high":1768,"low":907,"close":907,"change":1769,"percent_change":351,"volume":1770,"transactions":9,"vwap":907},"2025-10-06",26.915,-0.114,1800,{"date":1772,"open":1773,"high":1284,"low":1774,"close":1775,"change":1776,"percent_change":537,"volume":1777,"transactions":9,"vwap":1775},"2025-10-03",27.01,26.924,26.934,0.254,9600,{"date":1779,"open":1564,"high":1780,"low":901,"close":1074,"change":1129,"percent_change":1781,"volume":824,"transactions":9,"vwap":1074},"2025-10-02",26.71,0.28,{"date":1783,"open":680,"high":1759,"low":914,"close":1784,"change":922,"percent_change":449,"volume":1785,"transactions":9,"vwap":1784},"2025-10-01",26.606,62200,{"date":1787,"open":1788,"high":1789,"low":873,"close":1790,"change":1791,"percent_change":325,"volume":1446,"transactions":9,"vwap":1790},"2025-09-30",26.385,26.55,26.546,0.126,{"date":1793,"open":1794,"high":1569,"low":704,"close":1795,"change":1796,"percent_change":989,"volume":1797,"transactions":9,"vwap":1795},"2025-09-29",26.375,26.42,-0.088,23600,{"date":1799,"open":888,"high":1789,"low":1084,"close":1800,"change":1801,"percent_change":1436,"volume":1802,"transactions":9,"vwap":1800},"2025-09-26",26.508,0.138,4600,{"date":1804,"open":1805,"high":1805,"low":998,"close":998,"change":1806,"percent_change":1807,"volume":1022,"transactions":9,"vwap":998},"2025-09-25",26.487,-0.436,-1.63,{"date":1809,"open":632,"high":1810,"low":1811,"close":1811,"change":1812,"percent_change":555,"volume":1813,"transactions":9,"vwap":1811},"2025-09-24",26.88,26.806,0.222,27800,{"date":1815,"open":1816,"high":1817,"low":1303,"close":1818,"change":1375,"percent_change":922,"volume":1431,"transactions":9,"vwap":1818},"2025-09-23",26.75,26.83,26.584,{"date":1820,"open":1569,"high":1821,"low":1569,"close":1821,"change":1636,"percent_change":1242,"volume":1822,"transactions":9,"vwap":1821},"2025-09-22",26.569,8900,{"date":1824,"open":1251,"high":1251,"low":1564,"close":1825,"change":1826,"percent_change":1827,"volume":1028,"transactions":9,"vwap":1825},"2025-09-19",26.696,-0.193,-0.72,{"date":1829,"open":1284,"high":1284,"low":1313,"close":1830,"change":1831,"percent_change":1223,"volume":1832,"transactions":9,"vwap":1830},"2025-09-18",26.889,0.044,1400,{"date":1834,"open":1284,"high":214,"low":1835,"close":1835,"change":1836,"percent_change":1304,"volume":1608,"transactions":9,"vwap":1835},"2025-09-17",26.845,-0.024,{"date":1838,"open":1560,"high":1283,"low":1560,"close":1839,"change":1840,"percent_change":69,"volume":995,"transactions":9,"vwap":1839},"2025-09-16",26.869,0.056,{"date":1842,"open":212,"high":212,"low":1843,"close":1843,"change":1844,"percent_change":1845,"volume":742,"transactions":9,"vwap":1843},"2025-09-15",26.813,-0.331,-1.22,{"date":1847,"open":1848,"high":1848,"low":1849,"close":1849,"change":1661,"percent_change":1514,"volume":1018,"transactions":9,"vwap":1849},"2025-09-12",27.23,27.144,{"date":1851,"open":1852,"high":186,"low":1852,"close":624,"change":1853,"percent_change":1854,"volume":1056,"transactions":9,"vwap":624},"2025-09-11",27.389,0.383,1.42,{"date":1856,"open":1857,"high":214,"low":1283,"close":1858,"change":296,"percent_change":1242,"volume":803,"transactions":9,"vwap":1858},"2025-09-10",26.907,27.056999,{"date":1860,"open":1861,"high":1862,"low":1861,"close":1863,"change":1864,"percent_change":139,"volume":1572,"transactions":9,"vwap":1863},"2025-09-09",27.18,27.25,27.187,-0.092,{"date":1866,"open":1506,"high":1867,"low":1506,"close":1867,"change":943,"percent_change":1270,"volume":1868,"transactions":9,"vwap":1867},"2025-09-08",27.279,20100,{"date":1870,"open":1871,"high":1871,"low":1872,"close":1338,"change":1873,"percent_change":1266,"volume":1572,"transactions":9,"vwap":1338},"2025-09-05",27.4,27.291,0.12,{"date":1875,"open":224,"high":1511,"low":1876,"close":1511,"change":1877,"percent_change":591,"volume":803,"transactions":9,"vwap":1511},"2025-09-04",27.08,0.146,{"date":1879,"open":1876,"high":1506,"low":1284,"close":1880,"change":1881,"percent_change":956,"volume":1182,"transactions":9,"vwap":1880},"2025-09-03",27.094,-0.126,{"date":1883,"open":1884,"high":205,"low":1506,"close":205,"change":1885,"percent_change":139,"volume":1886,"transactions":9,"vwap":205},"2025-09-02",27.17,-0.094,10700,{"date":1888,"open":1862,"high":1889,"low":1356,"close":1889,"change":1890,"percent_change":1891,"volume":1227,"transactions":9,"vwap":1889},"2025-08-29",27.314,0.097,0.36,{"date":1893,"open":1894,"high":1894,"low":1317,"close":1895,"change":1896,"percent_change":682,"volume":1897,"transactions":9,"vwap":1895},"2025-08-28",27.26,27.217,-0.164,6900,{"date":1899,"open":1387,"high":1900,"low":1901,"close":1900,"change":1902,"percent_change":1903,"volume":1056,"transactions":9,"vwap":1900},"2025-08-27",27.381,27.295,0.135,0.5,{"date":1905,"open":1906,"high":1906,"low":1511,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-08-26",27.48,27.246,-0.23,-0.84,28500,{"date":1912,"open":1906,"high":1532,"low":1531,"close":1913,"change":1881,"percent_change":956,"volume":1056,"transactions":9,"vwap":1913},"2025-08-25",27.476,{"date":1915,"open":1916,"high":1917,"low":1916,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-08-22",27.511,27.655,27.602,0.647,2.4,13200,{"date":1923,"open":1924,"high":1925,"low":1924,"close":1925,"change":1926,"percent_change":1733,"volume":1400,"transactions":9,"vwap":1925},"2025-08-21",26.743,26.955,0.036,{"date":1928,"open":1929,"high":1929,"low":1810,"close":1930,"change":1931,"percent_change":956,"volume":1932,"transactions":9,"vwap":1930},"2025-08-20",27.054001,26.919,-0.125,136100,{"date":1934,"open":1773,"high":1935,"low":1482,"close":1935,"change":1936,"percent_change":1937,"volume":1076,"transactions":9,"vwap":1935},"2025-08-19",27.044001,0.164,0.61,{"date":1939,"open":1312,"high":1312,"low":634,"close":1810,"change":655,"percent_change":1104,"volume":742,"transactions":9,"vwap":1810},"2025-08-18",{"date":1941,"open":1312,"high":1487,"low":1313,"close":1283,"change":129,"percent_change":1649,"volume":1942,"transactions":9,"vwap":1283},"2025-08-15",11000,{"date":1944,"open":1554,"high":1560,"low":1554,"close":1560,"change":1945,"percent_change":817,"volume":1946,"transactions":9,"vwap":1560},"2025-08-14",-0.305,14900,{"date":1948,"open":1773,"high":1949,"low":1773,"close":1949,"change":196,"percent_change":1950,"volume":1361,"transactions":9,"vwap":1949},"2025-08-13",27.115,2.07,{"date":1952,"open":914,"high":1953,"low":914,"close":1953,"change":1954,"percent_change":1955,"volume":1617,"transactions":9,"vwap":1953},"2025-08-12",26.565,0.42,1.61,{"date":1957,"open":994,"high":1042,"low":1958,"close":1959,"change":1960,"percent_change":645,"volume":1961,"transactions":9,"vwap":1959},"2025-08-11",26.141,26.145,-0.129,4300,{"date":1963,"open":926,"high":697,"low":1964,"close":1964,"change":1965,"percent_change":1966,"volume":1119,"transactions":9,"vwap":1964},"2025-08-08",26.274,0.223,0.86,{"date":1968,"open":725,"high":847,"low":1101,"close":1969,"change":1970,"percent_change":1223,"volume":1028,"transactions":9,"vwap":1969},"2025-08-07",26.051001,0.041,{"date":1972,"open":933,"high":1588,"low":731,"close":731,"change":1973,"percent_change":1974,"volume":990,"transactions":9,"vwap":731},"2025-08-06",-0.091,-0.35,{"date":1976,"open":1977,"high":993,"low":1977,"close":855,"change":1978,"percent_change":1979,"volume":1443,"transactions":9,"vwap":855},"2025-08-05",25.849,0.266,1.03,{"date":1981,"open":1982,"high":753,"low":1982,"close":1983,"change":1984,"percent_change":460,"volume":1985,"transactions":9,"vwap":1983},"2025-08-04",25.65,25.835,0.339,21900,{"date":1987,"open":766,"high":1988,"low":1231,"close":1989,"change":1990,"percent_change":1991,"volume":857,"transactions":9,"vwap":1989},"2025-08-01",25.51,25.496,-0.179,-0.7,{"date":1993,"open":753,"high":1994,"low":1995,"close":1995,"change":139,"percent_change":1996,"volume":1321,"transactions":9,"vwap":1995},"2025-07-31",25.859,25.675,-1.31,{"date":1998,"open":847,"high":697,"low":1139,"close":1999,"change":2000,"percent_change":2001,"volume":811,"transactions":9,"vwap":1999},"2025-07-30",26.014999,-0.212,-0.81,{"date":2003,"open":653,"high":704,"low":994,"close":934,"change":2004,"percent_change":1001,"volume":2005,"transactions":9,"vwap":934},"2025-07-29",-0.143,11900,{"date":2007,"open":2008,"high":2008,"low":873,"close":998,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":998},"2025-07-28",26.44,-0.169,-0.64,2100,{"date":2013,"open":654,"high":901,"low":654,"close":2014,"change":2015,"percent_change":511,"volume":2016,"transactions":9,"vwap":2014},"2025-07-25",26.539,0.079,1300,{"date":2018,"open":1308,"high":1308,"low":1084,"close":1084,"change":989,"percent_change":2019,"volume":1961,"transactions":9,"vwap":1084},"2025-07-24",-1.23,{"date":2021,"open":1564,"high":2022,"low":1303,"close":2022,"change":2023,"percent_change":1476,"volume":1105,"transactions":9,"vwap":2022},"2025-07-23",26.79,0.305,{"date":2025,"open":948,"high":2026,"low":948,"close":2026,"change":2027,"percent_change":2028,"volume":1572,"transactions":9,"vwap":2026},"2025-07-22",26.485,0.89,3.48,{"date":2030,"open":2031,"high":973,"low":1185,"close":2032,"change":469,"percent_change":2033,"volume":892,"transactions":9,"vwap":2032},"2025-07-21",25.76,25.595,-0.62,{"date":2035,"open":2036,"high":2036,"low":1122,"close":2037,"change":2038,"percent_change":1190,"volume":1034,"transactions":9,"vwap":2037},"2025-07-18",25.932,25.755,-0.121,{"date":2040,"open":2041,"high":2042,"low":2031,"close":2042,"change":2043,"percent_change":2044,"volume":1361,"transactions":9,"vwap":2042},"2025-07-17",25.785,25.876,-0.015,-0.06,{"date":2046,"open":1200,"high":2047,"low":1200,"close":2047,"change":1627,"percent_change":734,"volume":2048,"transactions":9,"vwap":2047},"2025-07-16",25.891,1100,{"date":2050,"open":827,"high":1101,"low":973,"close":973,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":973},"2025-07-15",-0.555,-2.11,1700,{"date":2055,"open":948,"high":704,"low":915,"close":2056,"change":2057,"percent_change":1060,"volume":2058,"transactions":9,"vwap":2056},"2025-07-14",26.335,-0.038,18600,{"date":2060,"open":662,"high":662,"low":873,"close":2061,"change":2062,"percent_change":2063,"volume":1832,"transactions":9,"vwap":2061},"2025-07-11",26.373,-0.235,-0.88,{"date":2065,"open":1065,"high":1269,"low":2066,"close":2066,"change":2067,"percent_change":1418,"volume":976,"transactions":9,"vwap":2066},"2025-07-10",26.608,0.098,{"date":2069,"open":955,"high":1079,"low":955,"close":1079,"change":2070,"percent_change":1891,"volume":2071,"transactions":9,"vwap":1079},"2025-07-09",0.096,4000,{"date":2073,"open":873,"high":1015,"low":873,"close":2074,"change":868,"percent_change":869,"volume":2075,"transactions":9,"vwap":2074},"2025-07-08",26.414,2000,{"date":2077,"open":955,"high":926,"low":1731,"close":882,"change":2078,"percent_change":227,"volume":1321,"transactions":9,"vwap":882},"2025-07-07",-0.361,{"date":2080,"open":1032,"high":1065,"low":2081,"close":2081,"change":1621,"percent_change":351,"volume":1770,"transactions":9,"vwap":2081},"2025-07-03",26.581,{"date":2083,"open":2084,"high":1262,"low":2084,"close":2085,"change":2086,"percent_change":129,"volume":790,"transactions":9,"vwap":2085},"2025-07-02",26.541,26.692,0.024,{"date":2088,"open":1564,"high":1273,"low":652,"close":2089,"change":2090,"percent_change":1920,"volume":1777,"transactions":9,"vwap":2089},"2025-07-01",26.668,0.624,{"date":2092,"open":751,"high":2093,"low":1128,"close":2093,"change":1801,"percent_change":1039,"volume":1585,"transactions":9,"vwap":2093},"2025-06-30",26.044001,{"date":2095,"open":1217,"high":1217,"low":1635,"close":2096,"change":2097,"percent_change":407,"volume":173,"transactions":9,"vwap":2096},"2025-06-27",25.906,-0.054,{"date":2099,"open":1194,"high":942,"low":1665,"close":942,"change":2100,"percent_change":891,"volume":1632,"transactions":9,"vwap":942},"2025-06-26",0.324,{"date":2102,"open":966,"high":1237,"low":2103,"close":2103,"change":2104,"percent_change":2019,"volume":1361,"transactions":9,"vwap":2103},"2025-06-25",25.636,-0.319,{"date":2106,"open":949,"high":942,"low":738,"close":2107,"change":129,"percent_change":114,"volume":1617,"transactions":9,"vwap":2107},"2025-06-24",25.955,{"date":2109,"open":1154,"high":2110,"low":1200,"close":2110,"change":2111,"percent_change":1092,"volume":1076,"transactions":9,"vwap":2110},"2025-06-23",25.865,0.239,{"date":2113,"open":1226,"high":1207,"low":1226,"close":2114,"change":1840,"percent_change":2115,"volume":811,"transactions":9,"vwap":2114},"2025-06-20",25.626,0.22,{"date":2117,"open":975,"high":1237,"low":981,"close":981,"change":1202,"percent_change":314,"volume":1087,"transactions":9,"vwap":981},"2025-06-18",{"date":2119,"open":1122,"high":1604,"low":1195,"close":1195,"change":2120,"percent_change":188,"volume":2121,"transactions":9,"vwap":1195},"2025-06-17",-0.268,10000,{"date":2123,"open":1604,"high":1133,"low":1604,"close":2124,"change":868,"percent_change":1005,"volume":2125,"transactions":9,"vwap":2124},"2025-06-16",25.868,11800,{"date":2127,"open":2128,"high":2128,"low":2129,"close":2129,"change":2130,"percent_change":84,"volume":2131,"transactions":9,"vwap":2129},"2025-06-13",25.845,25.674,-0.206,800,{"date":2133,"open":2134,"high":1133,"low":2134,"close":1133,"change":1873,"percent_change":1364,"volume":1650,"transactions":9,"vwap":1133},"2025-06-12",25.818,{"date":2136,"open":1194,"high":1194,"low":1237,"close":2031,"change":2137,"percent_change":1246,"volume":1028,"transactions":9,"vwap":2031},"2025-06-11",-0.082,{"date":2139,"open":1194,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":99,"volume":1209,"transactions":9,"vwap":2142},"2025-06-10",25.893,25.8,25.842,0.144,{"date":2145,"open":1159,"high":1665,"low":1159,"close":2146,"change":1129,"percent_change":1130,"volume":2147,"transactions":9,"vwap":2146},"2025-06-09",25.698,1500,{"date":2149,"open":1195,"high":974,"low":828,"close":2150,"change":2151,"percent_change":2152,"volume":1295,"transactions":9,"vwap":2150},"2025-06-06",25.624,0.205,0.81,{"date":2154,"open":1114,"high":2155,"low":2156,"close":2157,"change":1601,"percent_change":1309,"volume":2158,"transactions":9,"vwap":2157},"2025-06-05",25.545,25.41,25.419,1900,{"date":2160,"open":967,"high":1115,"low":2161,"close":2161,"change":2162,"percent_change":1270,"volume":2147,"transactions":9,"vwap":2161},"2025-06-04",25.514,-0.077,{"date":2164,"open":1988,"high":967,"low":1201,"close":2165,"change":2166,"percent_change":124,"volume":2167,"transactions":9,"vwap":2165},"2025-06-03",25.591,0.252,12300,{"date":2169,"open":1167,"high":2170,"low":821,"close":2170,"change":2171,"percent_change":1054,"volume":1119,"transactions":9,"vwap":2170},"2025-06-02",25.339,-0.073,{"date":2173,"open":767,"high":1231,"low":2174,"close":2175,"change":2176,"percent_change":343,"volume":1002,"transactions":9,"vwap":2175},"2025-05-30",25.32,25.412,-0.021,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2180,"change":2182,"percent_change":216,"volume":2011,"transactions":9,"vwap":2180},"2025-05-29",25.37,25.433,25.353,0.003,{"date":2184,"open":1115,"high":974,"low":1161,"close":1161,"change":2185,"percent_change":817,"volume":1712,"transactions":9,"vwap":1161},"2025-05-28",-0.288,{"date":2187,"open":1231,"high":1122,"low":1231,"close":2188,"change":2189,"percent_change":70,"volume":742,"transactions":9,"vwap":2188},"2025-05-27",25.718,0.348,{"date":2191,"open":2192,"high":1659,"low":2192,"close":2179,"change":1202,"percent_change":314,"volume":976,"transactions":9,"vwap":2179},"2025-05-23",25.219,{"date":2194,"open":1167,"high":766,"low":1167,"close":1208,"change":2195,"percent_change":1001,"volume":811,"transactions":9,"vwap":1208},"2025-05-22",-0.137,{"date":2197,"open":2031,"high":1194,"low":2198,"close":2198,"change":2199,"percent_change":2200,"volume":2075,"transactions":9,"vwap":2198},"2025-05-21",25.537,-0.543,-2.08,{"date":2202,"open":2203,"high":915,"low":751,"close":841,"change":1672,"percent_change":2204,"volume":1389,"transactions":9,"vwap":841},"2025-05-20",26.039,0.32,{"date":2206,"open":738,"high":1053,"low":2207,"close":2208,"change":2209,"percent_change":207,"volume":1028,"transactions":9,"vwap":2208},"2025-05-19",25.888,25.997,0.017,{"date":2211,"open":724,"high":724,"low":724,"close":724,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":724},"2025-05-16",0.287,1.12,900,{"date":2216,"open":1231,"high":2217,"low":1231,"close":2217,"change":1091,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-05-15",25.693,0.96,600,{"date":2221,"open":828,"high":1153,"low":2222,"close":2222,"change":1661,"percent_change":1662,"volume":1617,"transactions":9,"vwap":2222},"2025-05-14",25.449,{"date":2224,"open":1141,"high":1236,"low":2225,"close":2225,"change":1483,"percent_change":664,"volume":811,"transactions":9,"vwap":2225},"2025-05-13",25.745,{"date":2227,"open":1134,"high":1100,"low":973,"close":896,"change":573,"percent_change":2228,"volume":1196,"transactions":9,"vwap":896},"2025-05-12",2.01,{"date":2230,"open":1148,"high":980,"low":767,"close":2156,"change":922,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2156},"2025-05-09",0.24,6800,{"date":2234,"open":766,"high":1212,"low":2235,"close":2235,"change":1222,"percent_change":1223,"volume":1361,"transactions":9,"vwap":2235},"2025-05-08",25.35,{"date":2237,"open":1174,"high":1231,"low":2238,"close":2238,"change":672,"percent_change":783,"volume":1361,"transactions":9,"vwap":2238},"2025-05-07",25.31,{"date":2240,"open":1206,"high":828,"low":1174,"close":1174,"change":1490,"percent_change":2241,"volume":1239,"transactions":9,"vwap":1174},"2025-05-06",-0.67,{"date":2243,"open":1148,"high":1982,"low":1148,"close":1206,"change":1104,"percent_change":344,"volume":1119,"transactions":9,"vwap":1206},"2025-05-05",{"date":2245,"open":1226,"high":974,"low":1988,"close":1195,"change":2246,"percent_change":2247,"volume":735,"transactions":9,"vwap":1195},"2025-05-02",0.403,1.6,{"date":2249,"open":2179,"high":2179,"low":2250,"close":2250,"change":2251,"percent_change":2252,"volume":1377,"transactions":9,"vwap":2250},"2025-05-01",25.197,-0.243,-0.96,{"date":2254,"open":2238,"high":1231,"low":2255,"close":1231,"change":216,"percent_change":1222,"volume":1097,"transactions":9,"vwap":1231},"2025-04-30",25.24,{"date":2257,"open":2174,"high":1231,"low":765,"close":1161,"change":129,"percent_change":1891,"volume":1515,"transactions":9,"vwap":1161},"2025-04-29",{"date":2259,"open":1173,"high":2260,"low":2261,"close":2260,"change":1048,"percent_change":2204,"volume":1214,"transactions":9,"vwap":2260},"2025-04-28",25.34,25.17,{"date":2263,"open":2264,"high":2260,"low":2264,"close":2265,"change":407,"percent_change":1011,"volume":735,"transactions":9,"vwap":2265},"2025-04-25",25.2,25.26,{"date":2267,"open":2260,"high":1114,"low":2268,"close":1114,"change":2269,"percent_change":2270,"volume":1028,"transactions":9,"vwap":1114},"2025-04-24",25.325,0.175,0.69,{"date":178,"open":2272,"high":2273,"low":1620,"close":2274,"change":2275,"percent_change":51,"volume":963,"transactions":9,"vwap":2274},25.25,25.645,25.295,0.045]