[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MDST":3,"homepage-market-summary":29,"stock-historical-MDST":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MDST","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},"Westwood Salient Enhanced Midstream Income ETF","NYSE",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},9.5609,2.7,"Monthly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},28.24,27.84,28.375,27.94,0.3,1.07,57015.509594,30.43,24.93,58487.36428121116,60.2,624,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":24,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},53075,19372228.434584,7.9,"2025-04-23",[181,184,194,204,215,224,233,243,253,262,272,282,292,302,311,321,331,342,351,362,371,380,389,398,407,413,423,433,444,452,462,471,481,489,498,508,517,526,534,543,553,562,570,580,588,596,603,611,618,624,633,644,651,660,669,677,687,697,706,714,722,728,733,737,743,749,755,763,767,773,778,786,792,798,806,811,817,825,830,835,842,848,854,861,866,872,878,885,891,896,902,907,914,921,927,933,938,944,948,954,958,965,973,981,988,994,997,1001,1004,1011,1015,1021,1027,1033,1040,1047,1052,1059,1067,1072,1075,1079,1085,1089,1092,1098,1101,1104,1110,1116,1121,1126,1131,1138,1142,1146,1151,1155,1162,1167,1171,1175,1178,1181,1183,1187,1191,1195,1199,1202,1206,1209,1213,1217,1220,1223,1226,1229,1235,1238,1242,1248,1252,1257,1262,1269,1274,1280,1284,1289,1296,1302,1308,1314,1322,1329,1335,1341,1348,1355,1362,1369,1374,1380,1386,1392,1400,1406,1413,1421,1426,1431,1436,1442,1449,1453,1459,1466,1472,1479,1485,1492,1497,1504,1510,1517,1522,1526,1531,1535,1539,1547,1551,1555,1561,1563,1568,1572,1577,1581,1586,1593,1599,1606,1611,1616,1622,1631,1638,1646,1653,1658,1662,1668,1675,1680,1685,1690,1693,1700,1707,1712,1718,1723,1728,1733,1737,1742,1748,1754,1758,1766,1771,1777,1781,1787,1791,1796,1800,1805,1810,1817,1822,1828,1834,1836,1840,1845,1849,1854,1859,1865,1870,1874,1877,1880,1885,1888,1894,1899,1905,1911,1914,1917,1922,1928,1932,1937,1941,1946,1949,1951,1956,1962,1966,1969,1973,1978,1982,1988,1993,1995,1999,2004,2007,2013,2019,2026,2031,2037,2041,2045,2048,2053,2059,2063,2067,2072,2078,2080,2084,2087,2090,2093,2100,2105,2109,2114,2118,2124,2129,2136,2141,2145,2150,2154,2159,2165,2170,2173,2175,2179,2186,2191,2196,2201,2205,2208,2211,2216,2221,2227,2233,2240,2244,2250,2255,2259,2262,2266,2272,2279,2285,2291,2297],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},337,28.2086,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",27.64,27.99,27.42,0.235,0.85,35458.633,383,27.8316,{"date":195,"open":196,"high":197,"low":198,"close":197,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",27.3,27.705,27.18,0.265,0.97,51910.4031,309,27.4636,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",27.62,27.72,27.39,27.44,-0.1757,-0.64,32738.075701,261,27.5285,{"date":216,"open":187,"high":217,"low":188,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-29",28,27.6157,-0.5503,-1.95,107216.249304,440,27.6776,{"date":225,"open":226,"high":226,"low":227,"close":228,"change":229,"percent_change":166,"volume":230,"transactions":231,"vwap":232},"2026-09-28",28.28,28.05,28.166,0.056,34500.715461,246,28.1571,{"date":234,"open":235,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-25",28.78,28.025,28.11,-0.46,-1.61,54681.321093,443,28.207,{"date":244,"open":245,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",28.77,28.52,28.57,-0.22,-0.76,64637.562959,465,28.6249,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":130,"percent_change":259,"volume":260,"transactions":172,"vwap":261},"2026-09-23",28.84,29.03,28.73,28.79,0.31,63532.059013,28.8981,{"date":263,"open":264,"high":265,"low":266,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",29.1,29.1625,28.7,-0.33,-1.14,142367.213451,427,28.9249,{"date":273,"open":274,"high":275,"low":276,"close":256,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",29.18,29.2099,29,-0.1616,-0.55,128685.607022,290,29.0631,{"date":283,"open":284,"high":285,"low":284,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",29.05,29.45,29.1916,0.0216,0.07,97769.404142,302,29.3424,{"date":293,"open":294,"high":275,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",28.96,28.87,29.17,0.2596,0.9,40289.161944,293,29.1235,{"date":303,"open":304,"high":304,"low":245,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",29.29,28.9104,-0.2796,-0.96,73724.8083,525,28.9877,{"date":312,"open":313,"high":314,"low":264,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",29.36,29.3874,29.19,-0.1096,-0.37,77624.3004,448,29.2207,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":231,"vwap":330},"2026-09-14",29.59,29.62,29.24,29.2996,-0.2004,-0.68,41242.217529,29.3824,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",29.54,29.7,29.3,29.5,-0.04,-0.14,47196.9549,425,29.4935,{"date":343,"open":344,"high":344,"low":345,"close":333,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",29.85,29.47,-0.3129,-1.05,115873.534791,500,29.5339,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",29.9,30,29.65,29.8529,0.0329,0.11,30120.1779,190,29.8319,{"date":363,"open":334,"high":364,"low":365,"close":366,"change":21,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",29.91,29.57,29.82,1.02,40544.827757,382,29.7908,{"date":372,"open":324,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":241,"vwap":379},"2026-09-04",29.68,29.38,29.52,-0.12,-0.4,65022.511963,29.5352,{"date":381,"open":382,"high":382,"low":383,"close":384,"change":385,"percent_change":140,"volume":386,"transactions":387,"vwap":388},"2026-09-03",29.87,29.6192,29.64,-0.1,33383.9718,304,29.7663,{"date":390,"open":391,"high":391,"low":333,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",30.01,29.74,-0.02,-0.07,56760.658214,414,29.7124,{"date":399,"open":400,"high":400,"low":401,"close":402,"change":403,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",30.12,29.6401,29.76,0,71599.3897,379,29.7245,{"date":408,"open":336,"high":402,"low":409,"close":402,"change":259,"percent_change":58,"volume":410,"transactions":411,"vwap":412},"2026-08-31",29.475,47516.814472,299,29.6151,{"date":414,"open":415,"high":416,"low":417,"close":285,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",29.6,29.63,29.4,-0.35,-1.17,88809.308021,616,29.5002,{"date":424,"open":354,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",30.09,29.56,29.8,-0.076,-0.25,68145.54651,358,29.71,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",29.67,29.934,29.2,29.876,0.576,1.97,126569.033206,533,29.8112,{"date":445,"open":446,"high":432,"low":446,"close":335,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-25",29.07,-0.0819,-0.28,126694.834593,542,29.4039,{"date":453,"open":454,"high":455,"low":264,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-24",29.41,29.48,29.3819,-0.0481,-0.16,132093.804596,238,29.2262,{"date":463,"open":464,"high":464,"low":465,"close":466,"change":467,"percent_change":328,"volume":468,"transactions":469,"vwap":470},"2026-08-21",29.84,29.32,29.43,-0.2029,65535.201967,360,29.4789,{"date":472,"open":392,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-20",29.9101,29.5341,29.6329,0.0129,0.04,89348.6081,321,29.6818,{"date":482,"open":483,"high":484,"low":336,"close":324,"change":140,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-19",29.97,30.3,-1.13,105135.052468,462,29.6769,{"date":490,"open":392,"high":491,"low":392,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-18",30.03,29.96,0.398,1.35,39558.419356,268,29.9789,{"date":499,"open":500,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-17",29.8943,29.5163,29.562,-0.2351,-0.79,28481.802079,235,29.6486,{"date":509,"open":333,"high":464,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-14",29.535,29.7971,0.4345,1.48,37463.39366,249,29.668,{"date":518,"open":296,"high":519,"low":296,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-13",29.6741,29.3626,-0.016,-0.05,60231.874396,343,29.4494,{"date":527,"open":274,"high":285,"low":274,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-12",29.3786,0.0986,0.34,22583.368095,168,29.376,{"date":535,"open":536,"high":537,"low":536,"close":538,"change":539,"percent_change":70,"volume":540,"transactions":541,"vwap":542},"2026-08-11",29.15,29.4499,29.28,0.06,64019.2249,339,29.3278,{"date":544,"open":545,"high":546,"low":545,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-10",28.6,29.395,29.22,0.4821,1.68,54036.547306,378,29.1261,{"date":554,"open":264,"high":264,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-07",28.6186,28.7379,-0.3371,-1.16,80844.738186,753,28.8274,{"date":563,"open":564,"high":315,"low":564,"close":565,"change":566,"percent_change":135,"volume":567,"transactions":568,"vwap":569},"2026-08-06",28.81,29.075,0.375,59609.625453,280,28.9956,{"date":571,"open":572,"high":573,"low":574,"close":266,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-05",28.83,28.8903,28.6401,-0.36,-1.24,44320.248656,301,28.7922,{"date":581,"open":582,"high":582,"low":583,"close":584,"change":337,"percent_change":338,"volume":585,"transactions":586,"vwap":587},"2026-08-04",29.23,28.68,29.06,118029.785908,504,28.965,{"date":589,"open":335,"high":590,"low":284,"close":264,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-03",29.35,-0.26,-0.89,82181.493917,554,29.158,{"date":597,"open":417,"high":402,"low":325,"close":313,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-31",0.16,0.55,74646.49468,390,29.4189,{"date":604,"open":605,"high":582,"low":606,"close":437,"change":607,"percent_change":328,"volume":608,"transactions":609,"vwap":610},"2026-07-30",29.01,28.99,-0.2,44060.566636,338,29.1267,{"date":612,"open":437,"high":382,"low":437,"close":417,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-29",0.08,0.27,48234.0018,323,29.5174,{"date":619,"open":620,"high":365,"low":437,"close":465,"change":385,"percent_change":140,"volume":621,"transactions":622,"vwap":623},"2026-07-28",29.31,29370.77161,252,29.3668,{"date":625,"open":626,"high":626,"low":627,"close":628,"change":211,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-27",29.95,29.39,29.42,-2.13,57501.4824,409,29.5802,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-24",30.24,30.35,30.02,30.06,-0.09,-0.3,56202.366431,413,30.159,{"date":645,"open":484,"high":484,"low":637,"close":646,"change":598,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-23",30.15,0.53,62311.238417,368,30.122,{"date":652,"open":653,"high":654,"low":653,"close":655,"change":656,"percent_change":44,"volume":657,"transactions":658,"vwap":659},"2026-07-22",29.75,30.14,29.99,0.26,65073.86,328,29.9932,{"date":661,"open":638,"high":638,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-21",29.5351,29.73,-0.18,-0.6,73707.1951,422,29.7083,{"date":670,"open":382,"high":671,"low":464,"close":364,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-20",30.2199,0.13,0.44,56051.951721,356,29.9815,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":248,"volume":684,"transactions":685,"vwap":686},"2026-07-17",29.88,30.0437,29.725,29.78,-0.065,59180.6475,402,29.8636,{"date":688,"open":689,"high":690,"low":426,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-16",29.72,29.89,29.845,0.255,0.86,53265.5535,314,29.8096,{"date":698,"open":699,"high":366,"low":700,"close":323,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-15",29.785,29.5201,-0.27,-0.9,59165.037808,265,29.6853,{"date":707,"open":416,"high":708,"low":365,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-14",29.86,0.23,0.78,33796.6522,269,29.7322,{"date":715,"open":454,"high":464,"low":716,"close":416,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-13",29.2964,0.42,1.44,30856.619898,359,29.5861,{"date":723,"open":304,"high":313,"low":724,"close":725,"change":639,"percent_change":726,"volume":727,"transactions":9,"vwap":725},"2026-07-10",29.027,29.21,-0.31,53100,{"date":729,"open":435,"high":435,"low":335,"close":335,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":335},"2026-07-09",-0.17,-0.58,63400,{"date":734,"open":384,"high":735,"low":620,"close":345,"change":522,"percent_change":730,"volume":736,"transactions":9,"vwap":345},"2026-07-08",29.92,60000,{"date":738,"open":739,"high":323,"low":739,"close":375,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":375},"2026-07-07",28.69,0.75,2.61,62100,{"date":744,"open":745,"high":746,"low":747,"close":245,"change":385,"percent_change":418,"volume":748,"transactions":9,"vwap":245},"2026-07-06",29.13,29.14,28.72,43300,{"date":750,"open":751,"high":295,"low":752,"close":295,"change":530,"percent_change":753,"volume":754,"transactions":9,"vwap":295},"2026-07-02",28.75,28.54,1.19,39400,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":640,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-07-01",28.8,28.925,28.5,28.53,-1.04,52000,{"date":764,"open":564,"high":274,"low":564,"close":572,"change":376,"percent_change":765,"volume":766,"transactions":9,"vwap":572},"2026-06-30",-0.41,44500,{"date":768,"open":336,"high":336,"low":255,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-29",28.95,-0.5,-1.7,102600,{"date":774,"open":304,"high":409,"low":775,"close":285,"change":166,"percent_change":776,"volume":777,"transactions":9,"vwap":285},"2026-06-26",29.229,0.68,21000,{"date":779,"open":465,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-25",29.34,29.049999,29.25,-0.13,-0.44,48800,{"date":787,"open":590,"high":374,"low":788,"close":374,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":374},"2026-06-24",28.9,0.03,0.1,74600,{"date":793,"open":781,"high":313,"low":794,"close":590,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":590},"2026-06-23",28.635,0.5,1.73,50800,{"date":799,"open":800,"high":801,"low":752,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-22",28.59,29.059999,28.85,0.28,0.98,49100,{"date":807,"open":808,"high":545,"low":809,"close":247,"change":539,"percent_change":70,"volume":810,"transactions":9,"vwap":247},"2026-06-18",28.4,28.049999,89100,{"date":812,"open":751,"high":751,"low":813,"close":814,"change":815,"percent_change":140,"volume":816,"transactions":9,"vwap":814},"2026-06-17",28.445,28.51,-0.098,73300,{"date":818,"open":802,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-16",28.92,28.523,28.608,-0.262,-0.91,50500,{"date":826,"open":827,"high":828,"low":235,"close":295,"change":591,"percent_change":592,"volume":829,"transactions":9,"vwap":295},"2026-06-15",28.93,29.030001,81500,{"date":831,"open":832,"high":417,"low":276,"close":745,"change":833,"percent_change":789,"volume":834,"transactions":9,"vwap":745},"2026-06-12",29.16,0.01,57700,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":783,"percent_change":784,"volume":841,"transactions":9,"vwap":840},"2026-06-11",29.241,29.379,29.101,29.12,55100,{"date":843,"open":844,"high":628,"low":827,"close":782,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":782},"2026-06-10",29.09,0.36,1.25,87700,{"date":849,"open":255,"high":850,"low":851,"close":852,"change":639,"percent_change":726,"volume":853,"transactions":9,"vwap":852},"2026-06-09",29.049,28.71,28.89,64600,{"date":855,"open":416,"high":856,"low":802,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-08",29.77,28.98,-0.62,-2.09,116700,{"date":862,"open":285,"high":464,"low":801,"close":415,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":415},"2026-06-05",0.325,1.11,113100,{"date":867,"open":868,"high":538,"low":868,"close":869,"change":863,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-06-04",28.82,29.275,1.12,55300,{"date":873,"open":874,"high":335,"low":875,"close":769,"change":477,"percent_change":876,"volume":877,"transactions":9,"vwap":769},"2026-06-03",29.02,28.913,0.14,85000,{"date":879,"open":880,"high":874,"low":760,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-02",28.63,28.91,0.38,1.33,54500,{"date":886,"open":759,"high":887,"low":888,"close":760,"change":889,"percent_change":288,"volume":890,"transactions":9,"vwap":760},"2026-06-01",28.645,28.475,0.02,81000,{"date":892,"open":246,"high":739,"low":893,"close":814,"change":377,"percent_change":894,"volume":895,"transactions":9,"vwap":814},"2026-05-29",28.41,-1.38,56100,{"date":897,"open":345,"high":345,"low":898,"close":881,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":881},"2026-05-28",28.67,-0.59,-2,39900,{"date":903,"open":653,"high":653,"low":782,"close":336,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":336},"2026-05-27",-0.23,-0.77,52400,{"date":908,"open":637,"high":909,"low":910,"close":663,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":663},"2026-05-26",30.1,29.69,-0.42,-1.39,168100,{"date":915,"open":916,"high":917,"low":483,"close":646,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":646},"2026-05-22",30.049999,30.17,0.17,0.57,80300,{"date":922,"open":708,"high":923,"low":464,"close":924,"change":925,"percent_change":701,"volume":926,"transactions":9,"vwap":924},"2026-05-21",30.23,29.98,-0.08,54600,{"date":928,"open":929,"high":930,"low":391,"close":931,"change":664,"percent_change":665,"volume":932,"transactions":9,"vwap":931},"2026-05-20",30.28,30.42,30.059999,61900,{"date":934,"open":24,"high":24,"low":655,"close":635,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":635},"2026-05-19",0.244,0.81,37700,{"date":939,"open":653,"high":940,"low":653,"close":941,"change":942,"percent_change":100,"volume":943,"transactions":9,"vwap":941},"2026-05-18",30.055,29.996,0.166,25000,{"date":945,"open":663,"high":708,"low":663,"close":946,"change":889,"percent_change":288,"volume":947,"transactions":9,"vwap":946},"2026-05-15",29.83,42100,{"date":949,"open":353,"high":353,"low":455,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-14",29.81,0.41,1.39,52800,{"date":955,"open":274,"high":417,"low":264,"close":417,"change":956,"percent_change":115,"volume":957,"transactions":9,"vwap":417},"2026-05-13",0.103,75400,{"date":959,"open":325,"high":620,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-12",28.88,29.297,0.306,1.06,23200,{"date":966,"open":967,"high":968,"low":752,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-11",28.66,29.08,28.991,0.531,1.87,31300,{"date":974,"open":800,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-08",28.928,28.459,28.46,-0.343,-1.19,36000,{"date":982,"open":247,"high":572,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-07",28.355,28.803,0.133,0.46,49500,{"date":989,"open":454,"high":454,"low":990,"close":898,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":898},"2026-05-06",28.65,-0.63,-2.15,47700,{"date":995,"open":415,"high":415,"low":801,"close":335,"change":639,"percent_change":726,"volume":996,"transactions":9,"vwap":335},"2026-05-05",88100,{"date":998,"open":782,"high":355,"low":536,"close":627,"change":999,"percent_change":740,"volume":1000,"transactions":9,"vwap":627},"2026-05-04",0.22,46400,{"date":1002,"open":455,"high":455,"low":857,"close":296,"change":458,"percent_change":278,"volume":1003,"transactions":9,"vwap":296},"2026-05-01",37900,{"date":1005,"open":1006,"high":1007,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-04-30",28.62,29.33,0.6,2.09,125300,{"date":1012,"open":759,"high":1013,"low":759,"close":257,"change":403,"percent_change":403,"volume":1014,"transactions":9,"vwap":257},"2026-04-29",28.76,45500,{"date":1016,"open":1017,"high":235,"low":1017,"close":257,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":257},"2026-04-28",28.43,0.495,1.75,73200,{"date":1022,"open":1023,"high":1017,"low":1024,"close":1025,"change":683,"percent_change":904,"volume":1026,"transactions":9,"vwap":1025},"2026-04-27",28.26,28.175,28.235,44200,{"date":1028,"open":1017,"high":1017,"low":1029,"close":1030,"change":1031,"percent_change":598,"volume":1032,"transactions":9,"vwap":1030},"2026-04-24",28.040001,28.3,0.045,41400,{"date":1034,"open":1035,"high":1023,"low":1036,"close":1037,"change":1038,"percent_change":37,"volume":1039,"transactions":9,"vwap":1037},"2026-04-23",28.02,28.01,28.255,0.185,61400,{"date":1041,"open":1042,"high":1043,"low":1042,"close":1044,"change":1045,"percent_change":776,"volume":1046,"transactions":9,"vwap":1044},"2026-04-22",27.9,28.1,28.07,0.19,91900,{"date":1048,"open":1035,"high":809,"low":1049,"close":1050,"change":783,"percent_change":238,"volume":1051,"transactions":9,"vwap":1050},"2026-04-21",27.59,27.88,59700,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1036,"change":288,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1036},"2026-04-20",28.030001,28.094999,27.8,0.25,59100,{"date":1060,"open":1061,"high":1062,"low":1063,"close":20,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":20},"2026-04-17",27.91,27.97,27.455,-0.11,-0.39,83600,{"date":1068,"open":1069,"high":1070,"low":1042,"close":809,"change":539,"percent_change":70,"volume":1071,"transactions":9,"vwap":809},"2026-04-16",28.19,28.21,67400,{"date":1073,"open":1043,"high":1043,"low":187,"close":187,"change":337,"percent_change":338,"volume":1074,"transactions":9,"vwap":187},"2026-04-15",49000,{"date":1076,"open":1029,"high":1055,"low":1042,"close":1054,"change":607,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1054},"2026-04-14",-0.71,34200,{"date":1080,"open":545,"high":990,"low":1081,"close":1082,"change":1065,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-04-13",28.16,28.23,-1.36,86100,{"date":1086,"open":266,"high":266,"low":893,"close":1006,"change":1087,"percent_change":385,"volume":1088,"transactions":9,"vwap":1006},"2026-04-10",-0.03,42600,{"date":1090,"open":760,"high":264,"low":760,"close":990,"change":477,"percent_change":876,"volume":1091,"transactions":9,"vwap":990},"2026-04-09",35400,{"date":1093,"open":1044,"high":851,"low":1094,"close":1095,"change":701,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-04-08",27.77,28.61,-0.93,35900,{"date":1099,"open":258,"high":874,"low":747,"close":960,"change":1057,"percent_change":44,"volume":1100,"transactions":9,"vwap":960},"2026-04-07",61300,{"date":1102,"open":960,"high":960,"low":977,"close":880,"change":833,"percent_change":789,"volume":1103,"transactions":9,"vwap":880},"2026-04-06",41900,{"date":1105,"open":1106,"high":990,"low":1107,"close":1006,"change":70,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1006},"2026-04-02",28.64,28.49,0.74,44400,{"date":1111,"open":1112,"high":1112,"low":1081,"close":893,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":893},"2026-04-01",28.94,-0.19,-0.66,71000,{"date":1117,"open":788,"high":857,"low":1118,"close":545,"change":726,"percent_change":1119,"volume":1120,"transactions":9,"vwap":545},"2026-03-31",28.38,-1.07,67800,{"date":1122,"open":627,"high":627,"low":757,"close":881,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":881},"2026-03-30",-0.45,-1.53,66500,{"date":1127,"open":415,"high":653,"low":1128,"close":313,"change":1129,"percent_change":918,"volume":1130,"transactions":9,"vwap":313},"2026-03-27",29.26,0.05,194200,{"date":1132,"open":1133,"high":1134,"low":1135,"close":620,"change":1136,"percent_change":951,"volume":1137,"transactions":9,"vwap":620},"2026-03-26",29.135,29.37,29.094999,0.12,50200,{"date":1139,"open":590,"high":590,"low":1140,"close":315,"change":403,"percent_change":403,"volume":1141,"transactions":9,"vwap":315},"2026-03-25",29.014999,35800,{"date":1143,"open":881,"high":1144,"low":881,"close":315,"change":1136,"percent_change":951,"volume":1145,"transactions":9,"vwap":315},"2026-03-24",29.445,100500,{"date":1147,"open":276,"high":1148,"low":1149,"close":446,"change":598,"percent_change":599,"volume":1150,"transactions":9,"vwap":446},"2026-03-23",29.155,28.597,45900,{"date":1152,"open":266,"high":1153,"low":990,"close":881,"change":833,"percent_change":789,"volume":1154,"transactions":9,"vwap":881},"2026-03-20",29.115,58500,{"date":1156,"open":757,"high":1157,"low":1158,"close":788,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":788},"2026-03-19",29.165,28.685,0.264,0.92,70500,{"date":1163,"open":868,"high":802,"low":545,"close":1164,"change":1165,"percent_change":1077,"volume":1166,"transactions":9,"vwap":1164},"2026-03-18",28.636,-0.204,32900,{"date":1168,"open":564,"high":857,"low":1169,"close":255,"change":889,"percent_change":288,"volume":1170,"transactions":9,"vwap":255},"2026-03-17",28.795,37200,{"date":1172,"open":990,"high":960,"low":1173,"close":868,"change":789,"percent_change":790,"volume":1174,"transactions":9,"vwap":868},"2026-03-16",28.575,44000,{"date":1176,"open":739,"high":757,"low":545,"close":258,"change":130,"percent_change":259,"volume":1177,"transactions":9,"vwap":258},"2026-03-13",41600,{"date":1179,"open":564,"high":827,"low":583,"close":266,"change":522,"percent_change":730,"volume":1180,"transactions":9,"vwap":266},"2026-03-12",41800,{"date":1182,"open":276,"high":276,"low":1095,"close":751,"change":1136,"percent_change":717,"volume":1000,"transactions":9,"vwap":751},"2026-03-11",{"date":1184,"open":545,"high":852,"low":752,"close":880,"change":1185,"percent_change":1087,"volume":1186,"transactions":9,"vwap":880},"2026-03-10",-0.01,91400,{"date":1188,"open":852,"high":852,"low":1189,"close":1106,"change":833,"percent_change":789,"volume":1190,"transactions":9,"vwap":1106},"2026-03-09",28.56,80800,{"date":1192,"open":990,"high":852,"low":880,"close":880,"change":1064,"percent_change":1193,"volume":1194,"transactions":9,"vwap":880},"2026-03-06",-0.38,66700,{"date":1196,"open":739,"high":757,"low":990,"close":1197,"change":789,"percent_change":790,"volume":1198,"transactions":9,"vwap":1197},"2026-03-05",28.74,48000,{"date":1200,"open":827,"high":827,"low":967,"close":851,"change":889,"percent_change":288,"volume":1201,"transactions":9,"vwap":851},"2026-03-04",48500,{"date":1203,"open":769,"high":769,"low":1204,"close":739,"change":1064,"percent_change":1193,"volume":1205,"transactions":9,"vwap":739},"2026-03-03",28.58,52600,{"date":1207,"open":276,"high":276,"low":1204,"close":757,"change":21,"percent_change":58,"volume":1208,"transactions":9,"vwap":757},"2026-03-02",33800,{"date":1210,"open":1107,"high":545,"low":1211,"close":759,"change":393,"percent_change":394,"volume":1212,"transactions":9,"vwap":759},"2026-02-27",28.48,81700,{"date":1214,"open":808,"high":1006,"low":1215,"close":246,"change":394,"percent_change":86,"volume":1216,"transactions":9,"vwap":246},"2026-02-26",28.27,59200,{"date":1218,"open":247,"high":1006,"low":1030,"close":800,"change":789,"percent_change":358,"volume":1219,"transactions":9,"vwap":800},"2026-02-25",54000,{"date":1221,"open":759,"high":247,"low":226,"close":1189,"change":337,"percent_change":338,"volume":1222,"transactions":9,"vwap":1189},"2026-02-24",58000,{"date":1224,"open":1023,"high":747,"low":1023,"close":545,"change":288,"percent_change":1057,"volume":1225,"transactions":9,"vwap":545},"2026-02-23",60200,{"date":1227,"open":1107,"high":760,"low":1030,"close":760,"change":130,"percent_change":1228,"volume":766,"transactions":9,"vwap":760},"2026-02-20",0.32,{"date":1230,"open":1231,"high":1232,"low":226,"close":1233,"change":1136,"percent_change":717,"volume":1234,"transactions":9,"vwap":1233},"2026-02-19",28.32,28.455,28.44,61000,{"date":1236,"open":769,"high":769,"low":17,"close":1231,"change":1129,"percent_change":51,"volume":1237,"transactions":9,"vwap":1231},"2026-02-18",88300,{"date":1239,"open":246,"high":739,"low":1240,"close":1215,"change":385,"percent_change":418,"volume":1241,"transactions":9,"vwap":1215},"2026-02-17",28.14,52900,{"date":1243,"open":1081,"high":1211,"low":1244,"close":1245,"change":709,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-02-13",28.114,28.37,0.82,56400,{"date":1249,"open":1250,"high":808,"low":217,"close":1240,"change":1129,"percent_change":51,"volume":1251,"transactions":9,"vwap":1240},"2026-02-12",28.09,34800,{"date":1253,"open":1254,"high":1254,"low":1255,"close":1250,"change":876,"percent_change":795,"volume":1256,"transactions":9,"vwap":1250},"2026-02-11",28.17,27.965,52200,{"date":1258,"open":20,"high":1035,"low":1259,"close":1260,"change":790,"percent_change":845,"volume":1261,"transactions":9,"vwap":1260},"2026-02-10",27.885,27.95,46800,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":598,"percent_change":1268,"volume":1014,"transactions":9,"vwap":1267},"2026-02-09",27.7,27.89,27.66,27.85,0.58,{"date":1270,"open":1271,"high":1272,"low":1271,"close":1273,"change":477,"percent_change":876,"volume":1225,"transactions":9,"vwap":1273},"2026-02-06",27.4,27.83,27.69,{"date":1275,"open":1276,"high":1276,"low":1277,"close":1278,"change":393,"percent_change":394,"volume":1279,"transactions":9,"vwap":1278},"2026-02-05",27.67,27.37,27.65,109800,{"date":1281,"open":206,"high":1276,"low":1282,"close":1276,"change":1129,"percent_change":51,"volume":1283,"transactions":9,"vwap":1276},"2026-02-04",27.43,108200,{"date":1285,"open":186,"high":186,"low":1286,"close":206,"change":845,"percent_change":1287,"volume":1288,"transactions":9,"vwap":206},"2026-02-03",27.265,1.32,109200,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":385,"percent_change":317,"volume":1295,"transactions":9,"vwap":1294},"2026-02-02",27.24,27.27,27.08,27.26,71400,{"date":1297,"open":1056,"high":1056,"low":1298,"close":1299,"change":1300,"percent_change":248,"volume":1301,"transactions":9,"vwap":1299},"2026-01-30",27.059999,27.36,-0.06,46900,{"date":1303,"open":1304,"high":1305,"low":1306,"close":188,"change":394,"percent_change":429,"volume":1307,"transactions":9,"vwap":188},"2026-01-29",27.55,27.608,27.215,35700,{"date":1309,"open":1310,"high":1311,"low":198,"close":1312,"change":1313,"percent_change":718,"volume":736,"transactions":9,"vwap":1312},"2026-01-28",27.47,27.54,27.49,0.39,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":672,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-01-27",26.987,27.145,26.965,27.1,0.48,29800,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":925,"percent_change":640,"volume":1328,"transactions":9,"vwap":1327},"2026-01-26",26.95,27.22,26.91,26.97,28300,{"date":1330,"open":1331,"high":1332,"low":1331,"close":1333,"change":999,"percent_change":1246,"volume":1334,"transactions":9,"vwap":1333},"2026-01-23",26.87,27.166,27.049999,28000,{"date":1336,"open":1337,"high":1338,"low":1337,"close":1339,"change":613,"percent_change":21,"volume":1340,"transactions":9,"vwap":1339},"2026-01-22",26.7,27.07,26.83,43100,{"date":1342,"open":1343,"high":1326,"low":1344,"close":1345,"change":1346,"percent_change":105,"volume":1347,"transactions":9,"vwap":1345},"2026-01-21",26.78,26.65,26.75,0.195,25400,{"date":1349,"open":1350,"high":1339,"low":1351,"close":1352,"change":1353,"percent_change":889,"volume":1354,"transactions":9,"vwap":1352},"2026-01-20",26.56,26.535,26.555,0.005,34400,{"date":1356,"open":1357,"high":1358,"low":1357,"close":1359,"change":999,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-01-16",26.44,26.715,26.55,0.84,126700,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1064,"percent_change":911,"volume":1368,"transactions":9,"vwap":1367},"2026-01-15",26.4,26.58,26.22,26.33,88600,{"date":1370,"open":1371,"high":1357,"low":1372,"close":1357,"change":709,"percent_change":161,"volume":1373,"transactions":9,"vwap":1357},"2026-01-14",26.23,26.217,79000,{"date":1375,"open":1376,"high":1371,"low":1376,"close":1377,"change":21,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-01-13",25.94,26.21,1.16,63000,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":639,"percent_change":418,"volume":766,"transactions":9,"vwap":1385},"2026-01-12",26,26.08,25.862,25.91,{"date":1387,"open":1388,"high":1389,"low":1388,"close":1382,"change":477,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1382},"2026-01-09",25.85,26.099001,0.15,42800,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":709,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-01-08",25.89,26.059999,25.58,25.96,0.89,70400,{"date":1401,"open":1402,"high":1402,"low":1403,"close":1404,"change":925,"percent_change":726,"volume":1405,"transactions":9,"vwap":1404},"2026-01-07",25.81,25.63,25.73,57000,{"date":1407,"open":1408,"high":1408,"low":1409,"close":1402,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1402},"2026-01-06",26.54,25.62,-0.439,-1.67,151200,{"date":1414,"open":1415,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-01-05",26.73,25.9,26.249,-0.431,-1.62,91800,{"date":1422,"open":1423,"high":1337,"low":1371,"close":1424,"change":656,"percent_change":804,"volume":1425,"transactions":9,"vwap":1424},"2026-01-02",26.42,26.68,38900,{"date":1427,"open":1428,"high":1428,"low":1429,"close":1423,"change":730,"percent_change":211,"volume":1430,"transactions":9,"vwap":1423},"2025-12-31",26.6,26.34,19500,{"date":1432,"open":1359,"high":1433,"low":1434,"close":1433,"change":1390,"percent_change":919,"volume":1435,"transactions":9,"vwap":1433},"2025-12-30",26.59,26.32,32600,{"date":1437,"open":1438,"high":1439,"low":1434,"close":1357,"change":1440,"percent_change":599,"volume":1441,"transactions":9,"vwap":1357},"2025-12-29",26.35,26.46,0.145,23100,{"date":1443,"open":1444,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":377,"volume":1448,"transactions":9,"vwap":1446},"2025-12-26",26.66,26.17,26.295,-0.105,36300,{"date":1450,"open":1451,"high":1428,"low":1451,"close":1364,"change":833,"percent_change":477,"volume":1452,"transactions":9,"vwap":1364},"2025-12-24",26.36,41500,{"date":1454,"open":1455,"high":1423,"low":1456,"close":1457,"change":863,"percent_change":846,"volume":1458,"transactions":9,"vwap":1457},"2025-12-23",26.113,26.063999,26.39,16300,{"date":1460,"open":1461,"high":1462,"low":1416,"close":1463,"change":1038,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2025-12-22",26.12,26.13,26.065001,0.71,24900,{"date":1467,"open":1416,"high":1468,"low":1469,"close":1470,"change":833,"percent_change":477,"volume":1471,"transactions":9,"vwap":1470},"2025-12-19",26.025999,25.77,25.88,27400,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":639,"percent_change":418,"volume":1478,"transactions":9,"vwap":1477},"2025-12-18",25.98,26.16,25.797,25.87,78400,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1397,"change":1136,"percent_change":986,"volume":1484,"transactions":9,"vwap":1397},"2025-12-17",26.040001,26.045,25.86,26000,{"date":1486,"open":1487,"high":1487,"low":1402,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2025-12-16",26.168,25.84,-0.415,-1.58,47200,{"date":1493,"open":1457,"high":1457,"low":1494,"close":1495,"change":1496,"percent_change":1300,"volume":1222,"transactions":9,"vwap":1495},"2025-12-15",26.2,26.255,-0.015,{"date":1498,"open":1499,"high":1500,"low":1461,"close":1501,"change":337,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2025-12-12",26.24,26.41,26.27,-0.15,29100,{"date":1505,"open":1506,"high":1367,"low":1506,"close":1507,"change":598,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2025-12-11",26.11,26.31,0.61,30800,{"date":1511,"open":1512,"high":1512,"low":1513,"close":1514,"change":1193,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2025-12-10",26.51,26.02,26.15,-1.43,69500,{"date":1518,"open":1327,"high":1327,"low":1519,"close":1520,"change":1300,"percent_change":904,"volume":1521,"transactions":9,"vwap":1520},"2025-12-09",26.5,26.53,55200,{"date":1523,"open":1424,"high":1424,"low":1524,"close":1433,"change":394,"percent_change":591,"volume":1525,"transactions":9,"vwap":1433},"2025-12-08",26.49,22800,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1444,"change":1185,"percent_change":337,"volume":1448,"transactions":9,"vwap":1444},"2025-12-05",26.67,26.685,26.545,{"date":1532,"open":1524,"high":1528,"low":1446,"close":1528,"change":70,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1528},"2025-12-04",0.79,16200,{"date":1536,"open":1537,"high":1538,"low":1537,"close":1439,"change":803,"percent_change":22,"volume":1247,"transactions":9,"vwap":1439},"2025-12-03",26.26,26.489,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":730,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2025-12-02",26.264,26.289,26.165,26.18,-0.65,23700,{"date":1548,"open":1423,"high":1423,"low":1549,"close":1438,"change":790,"percent_change":882,"volume":1550,"transactions":9,"vwap":1438},"2025-12-01",26.279,27700,{"date":1552,"open":1553,"high":1367,"low":1376,"close":1554,"change":21,"percent_change":1378,"volume":1458,"transactions":9,"vwap":1554},"2025-11-28",25.99,26.25,{"date":1556,"open":1483,"high":1557,"low":1402,"close":1558,"change":664,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2025-11-26",26.087999,25.95,-0.69,39000,{"date":1562,"open":1388,"high":1462,"low":1388,"close":1462,"change":672,"percent_change":795,"volume":1354,"transactions":9,"vwap":1462},"2025-11-25",{"date":1564,"open":1565,"high":1395,"low":1566,"close":1382,"change":394,"percent_change":701,"volume":1567,"transactions":9,"vwap":1382},"2025-11-24",26.00099945,25.83,27300,{"date":1569,"open":1382,"high":1494,"low":1416,"close":1570,"change":1571,"percent_change":1057,"volume":980,"transactions":9,"vwap":1570},"2025-11-21",26.07,0.065,{"date":1573,"open":1371,"high":1524,"low":1574,"close":1575,"change":1576,"percent_change":1077,"volume":1219,"transactions":9,"vwap":1575},"2025-11-20",25.92,26.0049992,-0.185,{"date":1578,"open":1570,"high":1377,"low":1382,"close":1579,"change":393,"percent_change":925,"volume":1580,"transactions":9,"vwap":1579},"2025-11-19",26.19,28800,{"date":1582,"open":1579,"high":1554,"low":1481,"close":1377,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1377},"2025-11-18",0.105,0.4,48400,{"date":1587,"open":1588,"high":1500,"low":1589,"close":1590,"change":1591,"percent_change":979,"volume":1592,"transactions":9,"vwap":1590},"2025-11-17",26.37,26.049999,26.105,-0.315,157900,{"date":1594,"open":1416,"high":1595,"low":1388,"close":1423,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1423},"2025-11-14",26.45,0.514,1.98,28500,{"date":1600,"open":1499,"high":1499,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2025-11-13",25.78,25.906,-0.159,-0.61,201900,{"date":1607,"open":1608,"high":1537,"low":1609,"close":1463,"change":683,"percent_change":429,"volume":1610,"transactions":9,"vwap":1463},"2025-11-12",26.14,26.059,87200,{"date":1612,"open":1613,"high":1514,"low":1614,"close":1462,"change":1136,"percent_change":986,"volume":1615,"transactions":9,"vwap":1462},"2025-11-11",25.987,25.883,19000,{"date":1617,"open":1618,"high":1513,"low":1619,"close":1620,"change":1057,"percent_change":200,"volume":1621,"transactions":9,"vwap":1620},"2025-11-10",25.74,25.585,26.01,42300,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2025-11-07",25.4,25.79,25.21,25.76,0.305,1.2,45300,{"date":1632,"open":1633,"high":1634,"low":1633,"close":1635,"change":1636,"percent_change":1228,"volume":1637,"transactions":9,"vwap":1635},"2025-11-06",25.29,25.5,25.455,0.081,22500,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":718,"volume":1645,"transactions":9,"vwap":1643},"2025-11-05",25.19,25.46,25.08,25.374,0.359,28200,{"date":1647,"open":1648,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":485,"volume":1652,"transactions":9,"vwap":1650},"2025-11-04",25.28,25,25.014999,-0.285,70800,{"date":1654,"open":1634,"high":1634,"low":1655,"close":1656,"change":394,"percent_change":448,"volume":1657,"transactions":9,"vwap":1656},"2025-11-03",25.18,25.3,23600,{"date":1659,"open":1642,"high":1660,"low":1649,"close":1660,"change":789,"percent_change":1136,"volume":1661,"transactions":9,"vwap":1660},"2025-10-31",25.37,30600,{"date":1663,"open":1664,"high":1665,"low":25,"close":1666,"change":385,"percent_change":1065,"volume":1667,"transactions":9,"vwap":1666},"2025-10-30",25.040001,25.436,25.34,36400,{"date":1669,"open":1670,"high":1671,"low":1624,"close":1672,"change":1064,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2025-10-29",25.594,25.64,25.44,-0.43,38200,{"date":1676,"open":1677,"high":1677,"low":1660,"close":1678,"change":458,"percent_change":858,"volume":1679,"transactions":9,"vwap":1678},"2025-10-28",25.67,25.55,70100,{"date":1681,"open":1682,"high":1682,"low":1396,"close":1683,"change":130,"percent_change":115,"volume":1684,"transactions":9,"vwap":1683},"2025-10-27",25.82,25.71,33600,{"date":1686,"open":1376,"high":1687,"low":1688,"close":1409,"change":701,"percent_change":761,"volume":1689,"transactions":9,"vwap":1409},"2025-10-24",25.97,25.51,58800,{"date":1691,"open":1514,"high":1514,"low":1402,"close":1394,"change":1692,"percent_change":784,"volume":1435,"transactions":9,"vwap":1394},"2025-10-23",-0.114,{"date":1694,"open":1601,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1533,"volume":1699,"transactions":9,"vwap":1697},"2025-10-22",26.0090008,25.75,26.0039997,0.205,22900,{"date":1701,"open":1702,"high":1682,"low":1703,"close":1704,"change":1705,"percent_change":789,"volume":1706,"transactions":9,"vwap":1704},"2025-10-21",25.68,25.601,25.799,0.009,62200,{"date":1708,"open":1671,"high":1476,"low":1709,"close":1625,"change":259,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1625},"2025-10-20",25.625,1.22,20900,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1716,"change":376,"percent_change":1717,"volume":1150,"transactions":9,"vwap":1716},"2025-10-17",25.6,25.61,25.48,-0.47,{"date":1719,"open":1627,"high":1470,"low":1714,"close":1714,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1714},"2025-10-16",-0.29,-1.12,73900,{"date":1724,"open":1725,"high":1506,"low":1725,"close":1394,"change":876,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1394},"2025-10-15",25.69,0.54,78100,{"date":1729,"open":1688,"high":1382,"low":1730,"close":1696,"change":338,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1696},"2025-10-14",25.505,-0.54,37300,{"date":1734,"open":1696,"high":1397,"low":1735,"close":1394,"change":130,"percent_change":115,"volume":1736,"transactions":9,"vwap":1394},"2025-10-13",25.702,38500,{"date":1738,"open":1461,"high":1739,"low":1696,"close":1740,"change":1193,"percent_change":1741,"volume":1120,"transactions":9,"vwap":1740},"2025-10-10",26.257,25.8,-1.45,{"date":1743,"open":1744,"high":1744,"low":1745,"close":1544,"change":1746,"percent_change":1124,"volume":1747,"transactions":9,"vwap":1544},"2025-10-09",26.85,26.129,-0.408,95700,{"date":1749,"open":1519,"high":1750,"low":1364,"close":1751,"change":1752,"percent_change":358,"volume":1753,"transactions":9,"vwap":1751},"2025-10-08",26.62,26.588,0.028,47500,{"date":1755,"open":1519,"high":1350,"low":1756,"close":1350,"change":1185,"percent_change":337,"volume":1757,"transactions":9,"vwap":1350},"2025-10-07",26.442,27900,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1502,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-10-06",26.9,26.98,26.524,26.57,-0.56,56500,{"date":1767,"open":1326,"high":1326,"low":1768,"close":1769,"change":789,"percent_change":358,"volume":1770,"transactions":9,"vwap":1769},"2025-10-03",26.451,26.72,50600,{"date":1772,"open":1773,"high":1773,"low":1774,"close":1775,"change":833,"percent_change":477,"volume":1776,"transactions":9,"vwap":1775},"2025-10-02",27.11,26.61,26.69,44300,{"date":1778,"open":1779,"high":1779,"low":1433,"close":1424,"change":1087,"percent_change":1064,"volume":1780,"transactions":9,"vwap":1424},"2025-10-01",26.86,38700,{"date":1782,"open":1783,"high":1783,"low":1784,"close":1785,"change":1185,"percent_change":337,"volume":1786,"transactions":9,"vwap":1785},"2025-09-30",26.92,26.571,26.71,53600,{"date":1788,"open":1760,"high":1760,"low":1763,"close":1769,"change":267,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1769},"2025-09-29",-1.22,43500,{"date":1792,"open":1338,"high":1793,"low":1794,"close":1333,"change":393,"percent_change":394,"volume":1795,"transactions":9,"vwap":1333},"2025-09-26",27.33,27.040001,56200,{"date":1797,"open":1333,"high":1798,"low":1799,"close":1338,"change":889,"percent_change":288,"volume":980,"transactions":9,"vwap":1338},"2025-09-25",27.108,26.93,{"date":1801,"open":1802,"high":1802,"low":1803,"close":1333,"change":166,"percent_change":1108,"volume":1804,"transactions":9,"vwap":1333},"2025-09-24",27.25,26.863,60100,{"date":1806,"open":1807,"high":1319,"low":1807,"close":1744,"change":1808,"percent_change":1809,"volume":1448,"transactions":9,"vwap":1744},"2025-09-23",26.614,0.247,0.93,{"date":1811,"open":1812,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":338,"volume":1816,"transactions":9,"vwap":1814},"2025-09-22",26.82,26.52,26.603,-0.037,59800,{"date":1818,"open":198,"high":198,"low":1350,"close":1819,"change":140,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-09-19",26.64,-1.26,73000,{"date":1823,"open":1824,"high":1824,"low":1825,"close":1761,"change":876,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1761},"2025-09-18",27.15,26.817,0.52,44900,{"date":1829,"open":1830,"high":1830,"low":1769,"close":1831,"change":672,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-09-17",26.94,26.84,0.49,40600,{"date":1835,"open":1785,"high":1343,"low":1528,"close":1785,"change":1185,"percent_change":337,"volume":1154,"transactions":9,"vwap":1785},"2025-09-16",{"date":1837,"open":1339,"high":1830,"low":1769,"close":1769,"change":338,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1769},"2025-09-15",-0.52,218500,{"date":1841,"open":1842,"high":1842,"low":1843,"close":1779,"change":376,"percent_change":784,"volume":1844,"transactions":9,"vwap":1779},"2025-09-12",27,26.76,167300,{"date":1846,"open":1519,"high":1842,"low":1847,"close":1761,"change":845,"percent_change":494,"volume":1848,"transactions":9,"vwap":1761},"2025-09-11",26.455,132800,{"date":1850,"open":1851,"high":1852,"low":1851,"close":1750,"change":1185,"percent_change":337,"volume":1853,"transactions":9,"vwap":1750},"2025-09-10",26.38,26.8,17200,{"date":1855,"open":1763,"high":1337,"low":1856,"close":1857,"change":598,"percent_change":1008,"volume":1858,"transactions":9,"vwap":1857},"2025-09-09",26.465,26.63,24800,{"date":1860,"open":1861,"high":1774,"low":1451,"close":1862,"change":1863,"percent_change":730,"volume":1864,"transactions":9,"vwap":1862},"2025-09-08",26.512,26.47,-0.044,24600,{"date":1866,"open":1763,"high":1867,"low":1364,"close":1868,"change":1869,"percent_change":1114,"volume":1858,"transactions":9,"vwap":1868},"2025-09-05",26.655,26.514,-0.176,{"date":1871,"open":1872,"high":1337,"low":1872,"close":1775,"change":539,"percent_change":709,"volume":1873,"transactions":9,"vwap":1775},"2025-09-04",26.48,15000,{"date":1875,"open":1524,"high":1415,"low":1524,"close":1857,"change":337,"percent_change":1502,"volume":1876,"transactions":9,"vwap":1857},"2025-09-03",24100,{"date":1878,"open":1852,"high":1761,"low":1351,"close":1528,"change":1447,"percent_change":1065,"volume":1879,"transactions":9,"vwap":1528},"2025-09-02",32300,{"date":1881,"open":1882,"high":1326,"low":1775,"close":1883,"change":1884,"percent_change":393,"volume":1334,"transactions":9,"vwap":1883},"2025-08-29",26.74,26.775,-0.005,{"date":1886,"open":1343,"high":1842,"low":1439,"close":1343,"change":1087,"percent_change":1064,"volume":1887,"transactions":9,"vwap":1343},"2025-08-28",61600,{"date":1889,"open":1831,"high":1890,"low":1424,"close":1891,"change":1892,"percent_change":986,"volume":1893,"transactions":9,"vwap":1891},"2025-08-27",26.88,26.81,0.122,50700,{"date":1895,"open":1744,"high":1744,"low":1872,"close":1896,"change":1897,"percent_change":51,"volume":1898,"transactions":9,"vwap":1896},"2025-08-26",26.688,0.048,20700,{"date":1900,"open":1901,"high":1902,"low":1901,"close":1819,"change":1903,"percent_change":267,"volume":1904,"transactions":9,"vwap":1819},"2025-08-25",26.611,26.782,-0.088,12000,{"date":1906,"open":1812,"high":1779,"low":1907,"close":1908,"change":1909,"percent_change":951,"volume":1910,"transactions":9,"vwap":1908},"2025-08-22",26.653,26.728,0.108,59000,{"date":1912,"open":1774,"high":1343,"low":1774,"close":1750,"change":477,"percent_change":1390,"volume":1913,"transactions":9,"vwap":1750},"2025-08-21",11900,{"date":1915,"open":1595,"high":1529,"low":1364,"close":1365,"change":166,"percent_change":1916,"volume":1645,"transactions":9,"vwap":1365},"2025-08-20",0.76,{"date":1918,"open":1367,"high":1500,"low":1919,"close":1851,"change":1920,"percent_change":1045,"volume":1921,"transactions":9,"vwap":1851},"2025-08-19",26.293,0.051,36600,{"date":1923,"open":1774,"high":1924,"low":1507,"close":1925,"change":1926,"percent_change":823,"volume":1927,"transactions":9,"vwap":1925},"2025-08-18",26.635,26.329,-0.241,32100,{"date":1929,"open":1358,"high":1930,"low":1763,"close":1763,"change":385,"percent_change":317,"volume":1931,"transactions":9,"vwap":1763},"2025-08-15",26.719,9100,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1528,"change":1064,"percent_change":765,"volume":1205,"transactions":9,"vwap":1528},"2025-08-14",26.96,27.030001,26.591,{"date":1938,"open":1882,"high":1852,"low":1350,"close":1343,"change":1939,"percent_change":845,"volume":1940,"transactions":9,"vwap":1343},"2025-08-13",0.097,17600,{"date":1942,"open":1528,"high":1943,"low":1364,"close":1943,"change":1944,"percent_change":1136,"volume":1945,"transactions":9,"vwap":1943},"2025-08-12",26.683,0.033,48300,{"date":1947,"open":1345,"high":1345,"low":1359,"close":1344,"change":889,"percent_change":613,"volume":1948,"transactions":9,"vwap":1344},"2025-08-11",29700,{"date":1950,"open":1760,"high":1760,"low":1359,"close":1857,"change":393,"percent_change":925,"volume":824,"transactions":9,"vwap":1857},"2025-08-08",{"date":1952,"open":1763,"high":1953,"low":1763,"close":1344,"change":1954,"percent_change":1057,"volume":1955,"transactions":9,"vwap":1344},"2025-08-07",26.837,0.066,29400,{"date":1957,"open":1958,"high":1891,"low":1519,"close":1959,"change":1960,"percent_change":377,"volume":1961,"transactions":9,"vwap":1959},"2025-08-06",26.735,26.584,-0.106,37600,{"date":1963,"open":1319,"high":1319,"low":1862,"close":1775,"change":1964,"percent_change":1965,"volume":1430,"transactions":9,"vwap":1775},"2025-08-05",-0.21,-0.78,{"date":1967,"open":1968,"high":1968,"low":1852,"close":1760,"change":539,"percent_change":999,"volume":1630,"transactions":9,"vwap":1760},"2025-08-04",27.12,{"date":1970,"open":1971,"high":1971,"low":1862,"close":1831,"change":328,"percent_change":1972,"volume":980,"transactions":9,"vwap":1831},"2025-08-01",27.09,-2.47,{"date":1974,"open":1428,"high":1975,"low":1428,"close":1975,"change":1398,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-07-31",27.52,3.34,26300,{"date":1979,"open":1519,"high":1337,"low":1519,"close":1857,"change":664,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1857},"2025-07-30",-0.67,36500,{"date":1983,"open":1344,"high":1984,"low":1519,"close":1891,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1891},"2025-07-29",26.839,0.37,1.4,27500,{"date":1989,"open":1760,"high":1760,"low":1990,"close":1357,"change":238,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1357},"2025-07-28",26.375,-1.71,33900,{"date":1994,"open":1769,"high":1799,"low":1428,"close":1760,"change":709,"percent_change":693,"volume":1321,"transactions":9,"vwap":1760},"2025-07-25",{"date":1996,"open":1357,"high":1424,"low":1357,"close":1528,"change":1997,"percent_change":1809,"volume":1998,"transactions":9,"vwap":1528},"2025-07-24",0.245,41700,{"date":2000,"open":1364,"high":1524,"low":1457,"close":2001,"change":2002,"percent_change":539,"volume":2003,"transactions":9,"vwap":2001},"2025-07-23",26.425,0.015,35300,{"date":2005,"open":1444,"high":1444,"low":1851,"close":1500,"change":86,"percent_change":702,"volume":2006,"transactions":9,"vwap":1500},"2025-07-22",33100,{"date":2008,"open":1799,"high":2009,"low":1344,"close":1344,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1344},"2025-07-21",27.5,-0.261,-0.97,44800,{"date":2014,"open":1528,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":883,"volume":1170,"transactions":9,"vwap":2017},"2025-07-18",27.02,26.654,26.911,0.354,{"date":2020,"open":1528,"high":1528,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-07-17",26.392,26.557,-0.153,-0.57,33200,{"date":2027,"open":1337,"high":2028,"low":1512,"close":1785,"change":2029,"percent_change":166,"volume":2030,"transactions":9,"vwap":1785},"2025-07-16",27.021999,0.053,79900,{"date":2032,"open":1852,"high":1852,"low":1519,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-07-15",26.657,-0.132,-0.49,570200,{"date":2038,"open":1512,"high":1831,"low":1512,"close":2039,"change":2040,"percent_change":1464,"volume":1876,"transactions":9,"vwap":2039},"2025-07-14",26.789,0.189,{"date":2042,"open":1512,"high":2043,"low":1519,"close":1428,"change":130,"percent_change":530,"volume":2044,"transactions":9,"vwap":1428},"2025-07-11",26.628,19400,{"date":2046,"open":1554,"high":1520,"low":1554,"close":1512,"change":477,"percent_change":1390,"volume":2047,"transactions":9,"vwap":1512},"2025-07-10",40100,{"date":2049,"open":2050,"high":1428,"low":1595,"close":1862,"change":2051,"percent_change":1123,"volume":2052,"transactions":9,"vwap":1862},"2025-07-09",26.575,-0.119,24500,{"date":2054,"open":1843,"high":1843,"low":2055,"close":2056,"change":2057,"percent_change":288,"volume":2058,"transactions":9,"vwap":2056},"2025-07-08",26.415,26.589,0.019,68400,{"date":2060,"open":1852,"high":1852,"low":2061,"close":1763,"change":591,"percent_change":2011,"volume":2062,"transactions":9,"vwap":1763},"2025-07-07",26.364,27000,{"date":2064,"open":2065,"high":2065,"low":1843,"close":1339,"change":288,"percent_change":656,"volume":2066,"transactions":9,"vwap":1339},"2025-07-03",27.19,11100,{"date":2068,"open":1799,"high":1799,"low":1337,"close":1843,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1843},"2025-07-02",-0.347,-1.28,55000,{"date":2073,"open":2074,"high":1292,"low":1345,"close":2075,"change":2076,"percent_change":539,"volume":2077,"transactions":9,"vwap":2075},"2025-07-01",27.039,27.107,0.017,85900,{"date":2079,"open":1319,"high":1319,"low":1744,"close":1971,"change":1045,"percent_change":1464,"volume":1864,"transactions":9,"vwap":1971},"2025-06-30",{"date":2081,"open":1326,"high":2082,"low":1345,"close":1760,"change":1964,"percent_change":905,"volume":2083,"transactions":9,"vwap":1760},"2025-06-27",27.058001,12400,{"date":2085,"open":1444,"high":2065,"low":1444,"close":1773,"change":21,"percent_change":870,"volume":2086,"transactions":9,"vwap":1773},"2025-06-26",18600,{"date":2088,"open":1852,"high":1831,"low":1528,"close":1891,"change":376,"percent_change":1123,"volume":2089,"transactions":9,"vwap":1891},"2025-06-25",16000,{"date":2091,"open":1424,"high":1842,"low":1428,"close":1799,"change":876,"percent_change":1826,"volume":2092,"transactions":9,"vwap":1799},"2025-06-24",14400,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2051,"percent_change":784,"volume":2099,"transactions":9,"vwap":2098},"2025-06-23",26.985,27.136,26.697,26.79,32400,{"date":2101,"open":1744,"high":1761,"low":2102,"close":2103,"change":956,"percent_change":882,"volume":2104,"transactions":9,"vwap":2103},"2025-06-20",26.777,26.909,26400,{"date":2106,"open":1338,"high":1338,"low":1424,"close":2107,"change":2108,"percent_change":607,"volume":1509,"transactions":9,"vwap":2107},"2025-06-18",26.806,-0.054,{"date":2110,"open":1333,"high":2111,"low":1779,"close":1779,"change":2112,"percent_change":2024,"volume":2113,"transactions":9,"vwap":1779},"2025-06-17",27.23,-0.154,37100,{"date":2115,"open":1333,"high":1282,"low":1842,"close":2116,"change":458,"percent_change":899,"volume":2117,"transactions":9,"vwap":2116},"2025-06-16",27.014,83100,{"date":2119,"open":2120,"high":2120,"low":1293,"close":2121,"change":2122,"percent_change":783,"volume":2123,"transactions":9,"vwap":2121},"2025-06-13",27.41,27.174,-0.036,14700,{"date":2125,"open":2126,"high":209,"low":2126,"close":2127,"change":2128,"percent_change":717,"volume":1334,"transactions":9,"vwap":2127},"2025-06-12",27.044001,27.21,0.114,{"date":2130,"open":2131,"high":2132,"low":1785,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-06-11",26.802,27.096001,0.323,1.21,20300,{"date":2137,"open":1331,"high":1890,"low":1344,"close":2138,"change":2139,"percent_change":429,"volume":2140,"transactions":9,"vwap":2138},"2025-06-10",26.773,-0.067,19900,{"date":2142,"open":1831,"high":1324,"low":2143,"close":1831,"change":2034,"percent_change":2035,"volume":2144,"transactions":9,"vwap":1831},"2025-06-09",26.645,22100,{"date":2146,"open":1291,"high":1291,"low":1324,"close":2147,"change":2148,"percent_change":477,"volume":2149,"transactions":9,"vwap":2147},"2025-06-06",26.972,0.012,25100,{"date":2151,"open":1428,"high":2152,"low":1428,"close":1934,"change":1136,"percent_change":2153,"volume":1560,"transactions":9,"vwap":1934},"2025-06-05",27.018999,0.45,{"date":2155,"open":2156,"high":1294,"low":1812,"close":1831,"change":267,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1831},"2025-06-04",27.17,-1.21,20500,{"date":2160,"open":1935,"high":2127,"low":2161,"close":2156,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2156},"2025-06-03",27.014999,0.344,1.28,43000,{"date":2166,"open":1852,"high":1760,"low":1433,"close":2167,"change":2168,"percent_change":790,"volume":2169,"transactions":9,"vwap":2167},"2025-06-02",26.826,0.026,24000,{"date":2171,"open":1595,"high":1852,"low":1357,"close":1852,"change":709,"percent_change":44,"volume":2172,"transactions":9,"vwap":1852},"2025-05-30",28100,{"date":2174,"open":1890,"high":1890,"low":1457,"close":1763,"change":640,"percent_change":1721,"volume":1465,"transactions":9,"vwap":1763},"2025-05-29",{"date":2176,"open":1831,"high":1293,"low":2177,"close":1331,"change":2178,"percent_change":1673,"volume":1615,"transactions":9,"vwap":1331},"2025-05-28",26.835,-0.116,{"date":2180,"open":2156,"high":2156,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-05-27",26.886,26.986,0.254,0.95,23500,{"date":2187,"open":1428,"high":1339,"low":1512,"close":2188,"change":2189,"percent_change":1320,"volume":2190,"transactions":9,"vwap":2188},"2025-05-23",26.732,0.127,25800,{"date":2192,"open":1339,"high":1339,"low":2193,"close":2194,"change":2195,"percent_change":730,"volume":943,"transactions":9,"vwap":2194},"2025-05-22",26.43,26.605,-0.045,{"date":2197,"open":2198,"high":1779,"low":1750,"close":1344,"change":726,"percent_change":2199,"volume":2200,"transactions":9,"vwap":1344},"2025-05-21",26.805,-1.15,52700,{"date":2202,"open":1760,"high":2203,"low":2204,"close":1934,"change":1136,"percent_change":2153,"volume":2044,"transactions":9,"vwap":1934},"2025-05-20",27.025,26.845,{"date":2206,"open":1794,"high":1794,"low":1344,"close":1831,"change":338,"percent_change":1838,"volume":2207,"transactions":9,"vwap":1831},"2025-05-19",26200,{"date":2209,"open":1842,"high":1842,"low":1852,"close":1761,"change":521,"percent_change":1300,"volume":2210,"transactions":9,"vwap":1761},"2025-05-16",14900,{"date":2212,"open":1891,"high":1333,"low":1852,"close":2213,"change":2214,"percent_change":1313,"volume":2215,"transactions":9,"vwap":2213},"2025-05-15",26.996,0.104,14800,{"date":2217,"open":2098,"high":2218,"low":1901,"close":2218,"change":2219,"percent_change":1584,"volume":2220,"transactions":9,"vwap":2218},"2025-05-14",26.892,0.106,15300,{"date":2222,"open":1444,"high":1760,"low":1819,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-05-13",26.786,0.431,1.64,43200,{"date":2228,"open":1359,"high":1763,"low":2229,"close":2230,"change":2231,"percent_change":37,"volume":2232,"transactions":9,"vwap":2230},"2025-05-12",26.235,26.355,0.173,121500,{"date":2234,"open":1445,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":889,"volume":2239,"transactions":9,"vwap":2237},"2025-05-09",26.3,26.1,26.182,0.006,16100,{"date":2241,"open":1554,"high":1439,"low":2242,"close":2242,"change":229,"percent_change":70,"volume":2243,"transactions":9,"vwap":2242},"2025-05-08",26.176,10900,{"date":2245,"open":2246,"high":1499,"low":2247,"close":1461,"change":2248,"percent_change":2249,"volume":1534,"transactions":9,"vwap":1461},"2025-05-07",26.030001,25.948,0.319,1.24,{"date":2251,"open":1470,"high":1513,"low":2252,"close":2253,"change":2254,"percent_change":1717,"volume":1674,"transactions":9,"vwap":2253},"2025-05-06",25.66,25.801,-0.121,{"date":2256,"open":1481,"high":1481,"low":1677,"close":2257,"change":2258,"percent_change":328,"volume":2210,"transactions":9,"vwap":2257},"2025-05-05",25.922,-0.178,{"date":2260,"open":1416,"high":1514,"low":1470,"close":2236,"change":259,"percent_change":1629,"volume":2261,"transactions":9,"vwap":2236},"2025-05-02",7600,{"date":2263,"open":1687,"high":1475,"low":1683,"close":1625,"change":2264,"percent_change":1720,"volume":2265,"transactions":9,"vwap":1625},"2025-05-01",-0.075,9200,{"date":2267,"open":1382,"high":1382,"low":2268,"close":2269,"change":2270,"percent_change":2271,"volume":1534,"transactions":9,"vwap":2269},"2025-04-30",25.588,25.865,-0.544,-2.06,{"date":2273,"open":1872,"high":1512,"low":2274,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-04-29",26.285,26.409,-0.348,-1.3,6500,{"date":2280,"open":1588,"high":1343,"low":1588,"close":2281,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},"2025-04-28",26.757,0.126,0.47,35500,{"date":2286,"open":1364,"high":2287,"low":2288,"close":2287,"change":2289,"percent_change":429,"volume":2290,"transactions":9,"vwap":2287},"2025-04-25",26.631,26.28,-0.068,11400,{"date":2292,"open":1423,"high":2293,"low":1507,"close":2294,"change":2295,"percent_change":2296,"volume":2123,"transactions":9,"vwap":2294},"2025-04-24",26.77,26.699,0.527,2.01,{"date":179,"open":1438,"high":1520,"low":1513,"close":2298,"change":2258,"percent_change":328,"volume":2299,"transactions":9,"vwap":2298},26.172,9000]