[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MKAM":3,"homepage-market-summary":29,"stock-historical-MKAM":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MKAM","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},"MKAM ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.813,0.588504,"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},32.46,32.4,32.385,32.3331,0.1269,0.39,1930.084,32.5606,29.781,1157.911625820717,96.4,874,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},28.44,993,362561.818081,14.14,"2025-04-23",[182,185,192,201,209,219,227,233,240,248,254,260,267,273,282,291,297,303,309,315,321,329,334,340,348,356,365,374,380,388,395,402,408,414,420,426,433,438,444,449,456,463,469,475,480,486,492,498,504,509,518,527,535,543,549,558,566,572,578,587,593,599,604,610,615,619,624,627,634,638,643,647,651,655,659,663,668,672,676,680,685,693,697,701,706,710,714,717,720,725,730,733,740,745,749,755,763,767,772,777,782,787,790,794,800,805,808,813,819,824,828,834,839,844,850,856,861,865,868,873,876,880,885,889,894,899,903,908,912,916,921,925,930,934,938,942,945,950,954,958,963,966,971,975,979,986,990,997,1005,1011,1018,1025,1030,1035,1041,1046,1052,1057,1063,1067,1072,1076,1082,1088,1092,1097,1102,1107,1113,1116,1118,1122,1127,1131,1134,1139,1144,1149,1155,1161,1164,1168,1172,1176,1179,1183,1187,1190,1193,1197,1200,1205,1211,1218,1222,1226,1232,1237,1241,1244,1250,1256,1261,1265,1268,1270,1273,1276,1280,1284,1288,1292,1295,1298,1302,1305,1308,1313,1319,1323,1328,1332,1337,1341,1345,1348,1352,1354,1359,1363,1367,1370,1372,1375,1380,1383,1387,1390,1393,1397,1400,1406,1411,1414,1418,1424,1430,1436,1441,1446,1452,1456,1459,1462,1466,1470,1474,1478,1481,1484,1488,1491,1495,1498,1502,1505,1509,1512,1515,1519,1523,1526,1531,1536,1540,1545,1550,1555,1559,1563,1568,1573,1578,1582,1586,1589,1592,1598,1602,1607,1612,1615,1620,1623,1627,1631,1635,1639,1647,1650,1653,1657,1660,1664,1667,1670,1674,1677,1681,1685,1689,1693,1697,1701,1704,1709,1712,1715,1719,1722,1728,1731,1735,1739,1744,1747,1751,1755,1759,1765,1768,1773,1777,1781,1787,1792,1795,1800,1803,1808,1812,1817,1822,1826,1832,1837,1842,1849,1852,1856,1863,1865,1869,1873,1877,1879,1881,1884,1887,1889,1892,1894,1896,1899,1902],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},25,32.41,{"date":186,"open":20,"high":20,"low":20,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",0.1286,0.4,19.8795,18,32.3479,{"date":193,"open":194,"high":195,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-01",32.16,32.2045,0.0121,0.04,147.8795,17,32.1676,{"date":202,"open":203,"high":203,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",32.1924,-0.0143,-0.04,180.8795,23,32.2452,{"date":210,"open":211,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",32.22,32.2,32.2067,-0.0254,-0.08,385.8795,66,32.2178,{"date":220,"open":221,"high":221,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",32.2321,-0.28,-0.86,14.8795,15,32.2512,{"date":228,"open":229,"high":229,"low":229,"close":229,"change":230,"percent_change":231,"volume":224,"transactions":225,"vwap":232},"2026-09-25",32.5121,0.0919,0.28,32.4649,{"date":234,"open":235,"high":235,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":190,"vwap":239},"2026-09-24",32.4202,0.0002,0,20.8795,32.4012,{"date":241,"open":242,"high":242,"low":242,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",32.42,-0.134,-0.41,18.8795,19,32.4571,{"date":249,"open":250,"high":250,"low":250,"close":250,"change":251,"percent_change":252,"volume":224,"transactions":225,"vwap":253},"2026-09-22",32.554,-0.0023,-0.01,32.5579,{"date":255,"open":256,"high":256,"low":256,"close":256,"change":257,"percent_change":258,"volume":245,"transactions":225,"vwap":259},"2026-09-21",32.5563,0.2696,0.84,32.4534,{"date":261,"open":212,"high":262,"low":212,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":199,"vwap":266},"2026-09-18",32.2867,0.0153,0.05,267.8795,32.2048,{"date":268,"open":269,"high":269,"low":269,"close":269,"change":270,"percent_change":271,"volume":224,"transactions":225,"vwap":272},"2026-09-17",32.2714,0.1979,0.62,32.2529,{"date":274,"open":275,"high":276,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-16",32.06,32.0735,-0.0694,-0.22,221.8795,22,32.0712,{"date":283,"open":284,"high":285,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-15",32.13,32.1429,-0.0835,-0.26,1205.8795,26,32.1304,{"date":292,"open":293,"high":293,"low":293,"close":293,"change":294,"percent_change":295,"volume":224,"transactions":225,"vwap":296},"2026-09-14",32.2264,-0.0735,-0.23,32.1952,{"date":298,"open":299,"high":299,"low":299,"close":299,"change":300,"percent_change":301,"volume":224,"transactions":225,"vwap":302},"2026-09-11",32.2999,0.1476,0.46,32.3004,{"date":304,"open":305,"high":305,"low":305,"close":305,"change":306,"percent_change":307,"volume":224,"transactions":225,"vwap":308},"2026-09-10",32.1523,-0.0977,-0.3,32.1496,{"date":310,"open":311,"high":311,"low":311,"close":311,"change":312,"percent_change":278,"volume":313,"transactions":190,"vwap":314},"2026-09-09",32.25,-0.0706,17.8795,32.268,{"date":316,"open":317,"high":317,"low":317,"close":317,"change":318,"percent_change":319,"volume":224,"transactions":225,"vwap":320},"2026-09-08",32.3206,-0.1003,-0.31,32.3493,{"date":322,"open":323,"high":323,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-04",32.4209,-0.0591,-0.18,13.8795,14,32.4433,{"date":330,"open":331,"high":331,"low":331,"close":331,"change":332,"percent_change":100,"volume":224,"transactions":225,"vwap":333},"2026-09-03",32.48,0.1798,32.414,{"date":335,"open":336,"high":336,"low":336,"close":336,"change":337,"percent_change":338,"volume":313,"transactions":190,"vwap":339},"2026-09-02",32.3002,0.0851,0.26,32.2844,{"date":341,"open":342,"high":342,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":280,"vwap":347},"2026-09-01",32.27,32.2151,-0.1372,-0.42,130.8795,32.2648,{"date":349,"open":350,"high":351,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":190,"vwap":355},"2026-08-31",32.32,32.3523,-0.0454,-0.14,118.8795,32.3219,{"date":357,"open":358,"high":358,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-08-28",32.5,32.3977,-0.0334,-0.1,114.8795,16,32.4915,{"date":366,"open":367,"high":368,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-27",32.43,32.4311,0.1158,0.36,249.8795,21,32.4276,{"date":375,"open":376,"high":376,"low":376,"close":376,"change":377,"percent_change":252,"volume":238,"transactions":378,"vwap":379},"2026-08-26",32.3153,-0.0043,20,32.3118,{"date":381,"open":350,"high":350,"low":382,"close":383,"change":384,"percent_change":51,"volume":385,"transactions":386,"vwap":387},"2026-08-25",32.295,32.3196,0.0569,3525.8795,30,32.3093,{"date":389,"open":390,"high":390,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":363,"vwap":394},"2026-08-24",32.2627,-0.0517,-0.16,25.8795,32.2702,{"date":396,"open":397,"high":397,"low":397,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":190,"vwap":401},"2026-08-21",32.3144,0.0814,0.25,33.8795,32.2972,{"date":403,"open":404,"high":404,"low":404,"close":404,"change":405,"percent_change":345,"volume":406,"transactions":199,"vwap":407},"2026-08-20",32.233,-0.1373,44.8795,32.2757,{"date":409,"open":410,"high":410,"low":410,"close":410,"change":411,"percent_change":412,"volume":313,"transactions":190,"vwap":413},"2026-08-19",32.3703,0.034,0.11,32.3898,{"date":415,"open":416,"high":416,"low":416,"close":416,"change":417,"percent_change":418,"volume":224,"transactions":225,"vwap":419},"2026-08-18",32.3363,-0.1203,-0.37,32.3461,{"date":421,"open":422,"high":422,"low":422,"close":422,"change":423,"percent_change":295,"volume":424,"transactions":363,"vwap":425},"2026-08-17",32.4566,-0.0736,38.8795,32.5238,{"date":427,"open":428,"high":428,"low":428,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":363,"vwap":432},"2026-08-14",32.5302,-0.0304,-0.09,16.8795,32.555,{"date":434,"open":24,"high":24,"low":24,"close":24,"change":435,"percent_change":436,"volume":224,"transactions":225,"vwap":437},"2026-08-13",0.1188,0.37,32.5505,{"date":439,"open":440,"high":440,"low":440,"close":440,"change":264,"percent_change":441,"volume":442,"transactions":190,"vwap":443},"2026-08-12",32.4418,0.15,23.8795,32.4622,{"date":445,"open":446,"high":446,"low":446,"close":446,"change":447,"percent_change":392,"volume":326,"transactions":327,"vwap":448},"2026-08-11",32.3918,-0.0519,32.4407,{"date":450,"open":451,"high":451,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":199,"vwap":455},"2026-08-10",32.4437,-0.0179,-0.06,61.8795,32.4718,{"date":457,"open":458,"high":458,"low":458,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":225,"vwap":462},"2026-08-07",32.4616,0.111,0.34,15.8795,32.4245,{"date":464,"open":465,"high":465,"low":465,"close":465,"change":466,"percent_change":353,"volume":467,"transactions":225,"vwap":468},"2026-08-06",32.3506,-0.0453,13.8173,32.3702,{"date":470,"open":471,"high":471,"low":471,"close":471,"change":472,"percent_change":453,"volume":473,"transactions":199,"vwap":474},"2026-08-05",32.3959,-0.0186,98.8795,32.7508,{"date":476,"open":477,"high":477,"low":477,"close":477,"change":478,"percent_change":479,"volume":326,"transactions":327,"vwap":401},"2026-08-04",32.4145,0.3053,0.95,{"date":481,"open":482,"high":482,"low":482,"close":482,"change":483,"percent_change":484,"volume":326,"transactions":327,"vwap":485},"2026-08-03",32.1092,0.224,0.7,32.0328,{"date":487,"open":488,"high":488,"low":488,"close":488,"change":489,"percent_change":490,"volume":431,"transactions":225,"vwap":491},"2026-07-31",31.8852,0.1368,0.43,31.8024,{"date":493,"open":494,"high":494,"low":494,"close":494,"change":495,"percent_change":496,"volume":238,"transactions":225,"vwap":497},"2026-07-30",31.7484,0.2711,0.86,31.6751,{"date":499,"open":500,"high":500,"low":500,"close":500,"change":501,"percent_change":502,"volume":461,"transactions":363,"vwap":503},"2026-07-29",31.4773,-0.252,-0.79,31.5876,{"date":505,"open":506,"high":506,"low":506,"close":506,"change":507,"percent_change":441,"volume":461,"transactions":225,"vwap":508},"2026-07-28",31.7293,0.0488,31.6887,{"date":510,"open":511,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":280,"vwap":517},"2026-07-27",31.72,31.65,31.6805,0.0089,0.03,638.8795,31.6633,{"date":519,"open":520,"high":520,"low":521,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-07-24",31.68,31.6716,0.0071,0.02,204.8795,44,31.7004,{"date":528,"open":529,"high":529,"low":530,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":280,"vwap":534},"2026-07-23",31.69,31.6645,-0.2149,-0.67,254.355524,31.673,{"date":536,"open":537,"high":537,"low":538,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":280,"vwap":542},"2026-07-22",31.94,31.8794,-0.0094,-0.03,2627.8795,31.9304,{"date":544,"open":545,"high":545,"low":545,"close":545,"change":546,"percent_change":547,"volume":326,"transactions":327,"vwap":548},"2026-07-21",31.8888,0.143,0.45,31.8456,{"date":550,"open":551,"high":552,"low":553,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":190,"vwap":557},"2026-07-20",31.81,31.83,31.7458,-0.0395,-0.12,219.089951,31.8187,{"date":559,"open":560,"high":560,"low":561,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":225,"vwap":565},"2026-07-17",31.84,31.7853,-0.141,-0.44,113.8795,31.8315,{"date":567,"open":568,"high":568,"low":568,"close":568,"change":569,"percent_change":222,"volume":570,"transactions":225,"vwap":571},"2026-07-16",31.9263,-0.0893,31.8795,31.9752,{"date":573,"open":574,"high":574,"low":574,"close":574,"change":575,"percent_change":441,"volume":576,"transactions":199,"vwap":577},"2026-07-15",32.0156,0.0471,21.8795,32.0105,{"date":579,"open":580,"high":581,"low":580,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":207,"vwap":586},"2026-07-14",31.93,31.98,31.9685,0.0709,0.22,1849.098806,31.9439,{"date":588,"open":589,"high":589,"low":589,"close":589,"change":590,"percent_change":591,"volume":326,"transactions":327,"vwap":592},"2026-07-13",31.8976,-0.1204,-0.38,31.9376,{"date":594,"open":595,"high":596,"low":595,"close":596,"change":597,"percent_change":231,"volume":598,"transactions":9,"vwap":596},"2026-07-10",31.95,32.018002,0.088,100,{"date":600,"open":601,"high":580,"low":602,"close":580,"change":459,"percent_change":115,"volume":603,"transactions":9,"vwap":580},"2026-07-09",31.865,31.86,500,{"date":605,"open":551,"high":552,"low":606,"close":607,"change":608,"percent_change":361,"volume":609,"transactions":9,"vwap":607},"2026-07-08",31.8,31.819,-0.032,900,{"date":611,"open":612,"high":612,"low":612,"close":612,"change":613,"percent_change":614,"volume":598,"transactions":9,"vwap":612},"2026-07-07",31.851,-0.079,-0.25,{"date":616,"open":580,"high":580,"low":580,"close":580,"change":617,"percent_change":618,"volume":598,"transactions":9,"vwap":580},"2026-07-06",0.132,0.42,{"date":620,"open":621,"high":621,"low":621,"close":621,"change":622,"percent_change":623,"volume":598,"transactions":9,"vwap":621},"2026-07-02",31.798,-0.007,-0.02,{"date":625,"open":626,"high":626,"low":626,"close":626,"change":608,"percent_change":361,"volume":598,"transactions":9,"vwap":626},"2026-07-01",31.805,{"date":628,"open":629,"high":629,"low":630,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":630},"2026-06-30",31.85,31.837,0.138,0.44,1200,{"date":635,"open":636,"high":636,"low":636,"close":636,"change":637,"percent_change":130,"volume":598,"transactions":9,"vwap":636},"2026-06-29",31.699,0.028,{"date":639,"open":640,"high":640,"low":640,"close":640,"change":641,"percent_change":642,"volume":598,"transactions":9,"vwap":640},"2026-06-26",31.671,0.019,0.06,{"date":644,"open":645,"high":645,"low":645,"close":645,"change":646,"percent_change":623,"volume":598,"transactions":9,"vwap":645},"2026-06-25",31.652,-0.005,{"date":648,"open":649,"high":649,"low":649,"close":649,"change":650,"percent_change":353,"volume":598,"transactions":9,"vwap":649},"2026-06-24",31.657,-0.044,{"date":652,"open":653,"high":653,"low":653,"close":653,"change":654,"percent_change":532,"volume":598,"transactions":9,"vwap":653},"2026-06-23",31.701,-0.214,{"date":656,"open":657,"high":657,"low":657,"close":657,"change":658,"percent_change":86,"volume":598,"transactions":9,"vwap":657},"2026-06-22",31.915,-0.076,{"date":660,"open":661,"high":661,"low":661,"close":661,"change":662,"percent_change":271,"volume":598,"transactions":9,"vwap":661},"2026-06-18",31.991,0.196,{"date":664,"open":665,"high":665,"low":665,"close":665,"change":666,"percent_change":667,"volume":598,"transactions":9,"vwap":665},"2026-06-17",31.795,-0.208,-0.65,{"date":669,"open":670,"high":670,"low":670,"close":670,"change":671,"percent_change":295,"volume":598,"transactions":9,"vwap":670},"2026-06-16",32.0029984,-0.073,{"date":673,"open":674,"high":674,"low":674,"close":674,"change":675,"percent_change":258,"volume":598,"transactions":9,"vwap":674},"2026-06-15",32.076,0.268,{"date":677,"open":552,"high":552,"low":678,"close":678,"change":679,"percent_change":338,"volume":609,"transactions":9,"vwap":678},"2026-06-12",31.808,0.084,{"date":681,"open":682,"high":682,"low":682,"close":682,"change":683,"percent_change":684,"volume":598,"transactions":9,"vwap":682},"2026-06-11",31.724,0.257,0.82,{"date":686,"open":687,"high":688,"low":689,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-06-10",31.47,31.48,31.467,-0.229,-0.72,4800,{"date":694,"open":695,"high":695,"low":695,"close":695,"change":696,"percent_change":392,"volume":598,"transactions":9,"vwap":695},"2026-06-09",31.696,-0.052,{"date":698,"open":606,"high":606,"low":699,"close":699,"change":523,"percent_change":642,"volume":700,"transactions":9,"vwap":699},"2026-06-08",31.748,3400,{"date":702,"open":703,"high":703,"low":703,"close":703,"change":704,"percent_change":705,"volume":598,"transactions":9,"vwap":703},"2026-06-05",31.728,-0.412,-1.28,{"date":707,"open":708,"high":708,"low":708,"close":708,"change":709,"percent_change":166,"volume":598,"transactions":9,"vwap":708},"2026-06-04",32.14,0.064,{"date":711,"open":674,"high":674,"low":674,"close":674,"change":712,"percent_change":713,"volume":598,"transactions":9,"vwap":674},"2026-06-03",-0.114,-0.35,{"date":715,"open":716,"high":716,"low":716,"close":716,"change":515,"percent_change":130,"volume":598,"transactions":9,"vwap":716},"2026-06-02",32.19,{"date":718,"open":194,"high":194,"low":194,"close":194,"change":197,"percent_change":719,"volume":598,"transactions":9,"vwap":194},"2026-06-01",0.12,{"date":721,"open":722,"high":722,"low":722,"close":722,"change":723,"percent_change":724,"volume":598,"transactions":9,"vwap":722},"2026-05-29",32.12,0.042,0.13,{"date":726,"open":727,"high":727,"low":727,"close":727,"change":728,"percent_change":729,"volume":598,"transactions":9,"vwap":727},"2026-05-28",32.077999,0.098,0.31,{"date":731,"open":581,"high":581,"low":581,"close":581,"change":732,"percent_change":252,"volume":598,"transactions":9,"vwap":581},"2026-05-27",-0.002,{"date":734,"open":735,"high":735,"low":736,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-05-26",31.99,31.982,0.097,0.3,200,{"date":741,"open":742,"high":743,"low":742,"close":743,"change":744,"percent_change":584,"volume":739,"transactions":9,"vwap":743},"2026-05-22",31.87,31.885,0.07,{"date":746,"open":511,"high":747,"low":748,"close":747,"change":197,"percent_change":724,"volume":739,"transactions":9,"vwap":747},"2026-05-21",31.815,31.71,{"date":750,"open":751,"high":752,"low":751,"close":752,"change":753,"percent_change":754,"volume":598,"transactions":9,"vwap":752},"2026-05-20",31.76,31.775,0.179,0.57,{"date":756,"open":757,"high":758,"low":757,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-05-19",31.58,31.66,31.596,-0.105,-0.33,300,{"date":764,"open":765,"high":765,"low":758,"close":653,"change":766,"percent_change":453,"volume":762,"transactions":9,"vwap":653},"2026-05-18",31.74,-0.019,{"date":768,"open":606,"high":552,"low":511,"close":511,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":511},"2026-05-15",-0.19,-0.6,2200,{"date":773,"open":774,"high":774,"low":775,"close":775,"change":719,"percent_change":776,"volume":598,"transactions":9,"vwap":775},"2026-05-14",31.92,31.91,0.38,{"date":778,"open":779,"high":779,"low":779,"close":779,"change":780,"percent_change":781,"volume":598,"transactions":9,"vwap":779},"2026-05-13",31.79,0.087,0.27,{"date":783,"open":784,"high":785,"low":784,"close":785,"change":622,"percent_change":623,"volume":786,"transactions":9,"vwap":785},"2026-05-12",31.6,31.703,1300,{"date":788,"open":751,"high":751,"low":748,"close":748,"change":411,"percent_change":412,"volume":789,"transactions":9,"vwap":748},"2026-05-11",2700,{"date":791,"open":792,"high":792,"low":792,"close":792,"change":793,"percent_change":547,"volume":598,"transactions":9,"vwap":792},"2026-05-08",31.676,0.141,{"date":795,"open":796,"high":796,"low":797,"close":797,"change":798,"percent_change":799,"volume":598,"transactions":9,"vwap":797},"2026-05-07",31.62,31.535,-0.065,-0.21,{"date":801,"open":802,"high":784,"low":802,"close":784,"change":803,"percent_change":804,"volume":598,"transactions":9,"vwap":784},"2026-05-06",31.52,0.233,0.74,{"date":806,"open":807,"high":807,"low":807,"close":807,"change":617,"percent_change":618,"volume":598,"transactions":9,"vwap":807},"2026-05-05",31.367,{"date":809,"open":810,"high":810,"low":811,"close":811,"change":812,"percent_change":295,"volume":598,"transactions":9,"vwap":811},"2026-05-04",31.31,31.235,-0.071,{"date":814,"open":815,"high":815,"low":816,"close":816,"change":817,"percent_change":818,"volume":739,"transactions":9,"vwap":816},"2026-05-01",31.35,31.306,0.053,0.17,{"date":820,"open":821,"high":822,"low":821,"close":822,"change":823,"percent_change":100,"volume":762,"transactions":9,"vwap":822},"2026-04-30",31.09,31.253,0.175,{"date":825,"open":826,"high":827,"low":826,"close":827,"change":622,"percent_change":623,"volume":739,"transactions":9,"vwap":827},"2026-04-29",31.030001,31.077999,{"date":829,"open":830,"high":831,"low":830,"close":831,"change":832,"percent_change":833,"volume":739,"transactions":9,"vwap":831},"2026-04-28",31.059999,31.084999,-0.085,-0.27,{"date":835,"open":836,"high":837,"low":836,"close":837,"change":515,"percent_change":838,"volume":598,"transactions":9,"vwap":837},"2026-04-27",31.13,31.17,0.1,{"date":840,"open":841,"high":842,"low":821,"close":843,"change":719,"percent_change":22,"volume":786,"transactions":9,"vwap":843},"2026-04-24",31.1,31.15,31.14,{"date":845,"open":846,"high":846,"low":847,"close":848,"change":453,"percent_change":769,"volume":849,"transactions":9,"vwap":848},"2026-04-23",31.07,30.9,31.02,400,{"date":851,"open":852,"high":853,"low":852,"close":853,"change":854,"percent_change":855,"volume":849,"transactions":9,"vwap":853},"2026-04-22",31.040001,31.08,0.161,0.52,{"date":857,"open":858,"high":858,"low":859,"close":859,"change":860,"percent_change":319,"volume":739,"transactions":9,"vwap":859},"2026-04-21",30.98,30.919,-0.095,{"date":862,"open":858,"high":863,"low":858,"close":863,"change":864,"percent_change":215,"volume":598,"transactions":9,"vwap":863},"2026-04-20",31.014,-0.026,{"date":866,"open":852,"high":852,"low":852,"close":852,"change":51,"percent_change":867,"volume":598,"transactions":9,"vwap":852},"2026-04-17",0.58,{"date":869,"open":870,"high":871,"low":870,"close":871,"change":523,"percent_change":642,"volume":872,"transactions":9,"vwap":871},"2026-04-16",30.84,30.86,3100,{"date":874,"open":870,"high":870,"low":870,"close":870,"change":875,"percent_change":738,"volume":598,"transactions":9,"vwap":870},"2026-04-15",0.092,{"date":877,"open":878,"high":878,"low":878,"close":878,"change":879,"percent_change":618,"volume":598,"transactions":9,"vwap":878},"2026-04-14",30.748,0.128,{"date":881,"open":882,"high":883,"low":882,"close":883,"change":884,"percent_change":729,"volume":739,"transactions":9,"vwap":883},"2026-04-13",30.54,30.62,0.095,{"date":886,"open":882,"high":882,"low":887,"close":888,"change":732,"percent_change":252,"volume":692,"transactions":9,"vwap":888},"2026-04-10",30.52,30.525,{"date":890,"open":891,"high":891,"low":891,"close":891,"change":892,"percent_change":893,"volume":598,"transactions":9,"vwap":891},"2026-04-09",30.527,0.074,0.24,{"date":895,"open":896,"high":896,"low":896,"close":896,"change":897,"percent_change":898,"volume":598,"transactions":9,"vwap":896},"2026-04-08",30.453,0.252,0.83,{"date":900,"open":901,"high":901,"low":901,"close":901,"change":902,"percent_change":237,"volume":598,"transactions":9,"vwap":901},"2026-04-07",30.201,0.001,{"date":904,"open":905,"high":905,"low":905,"close":905,"change":906,"percent_change":907,"volume":598,"transactions":9,"vwap":905},"2026-04-06",30.2,0.048,0.16,{"date":909,"open":910,"high":910,"low":910,"close":910,"change":911,"percent_change":197,"volume":598,"transactions":9,"vwap":910},"2026-04-02",30.152,0.012,{"date":913,"open":914,"high":914,"low":914,"close":914,"change":915,"percent_change":338,"volume":598,"transactions":9,"vwap":914},"2026-04-01",30.14,0.079,{"date":917,"open":918,"high":918,"low":918,"close":918,"change":231,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-03-31",30.061001,0.94,600,{"date":922,"open":25,"high":25,"low":25,"close":25,"change":923,"percent_change":924,"volume":598,"transactions":9,"vwap":25},"2026-03-30",-0.263,-0.88,{"date":926,"open":927,"high":927,"low":927,"close":927,"change":928,"percent_change":929,"volume":598,"transactions":9,"vwap":927},"2026-03-27",30.044001,-0.156,-0.52,{"date":931,"open":905,"high":905,"low":905,"close":905,"change":932,"percent_change":933,"volume":598,"transactions":9,"vwap":905},"2026-03-26",-0.167,-0.55,{"date":935,"open":936,"high":936,"low":936,"close":936,"change":937,"percent_change":907,"volume":598,"transactions":9,"vwap":936},"2026-03-25",30.367,0.047,{"date":939,"open":940,"high":940,"low":940,"close":940,"change":941,"percent_change":361,"volume":598,"transactions":9,"vwap":940},"2026-03-24",30.32,-0.031,{"date":943,"open":944,"high":944,"low":944,"close":944,"change":459,"percent_change":436,"volume":598,"transactions":9,"vwap":944},"2026-03-23",30.351,{"date":946,"open":947,"high":947,"low":947,"close":947,"change":948,"percent_change":949,"volume":598,"transactions":9,"vwap":947},"2026-03-20",30.24,-0.152,-0.5,{"date":951,"open":952,"high":952,"low":952,"close":952,"change":953,"percent_change":430,"volume":598,"transactions":9,"vwap":952},"2026-03-19",30.392,-0.028,{"date":955,"open":956,"high":956,"low":956,"close":956,"change":957,"percent_change":563,"volume":598,"transactions":9,"vwap":956},"2026-03-18",30.42,-0.135,{"date":959,"open":960,"high":960,"low":960,"close":960,"change":961,"percent_change":962,"volume":598,"transactions":9,"vwap":960},"2026-03-17",30.555,0.025,0.08,{"date":964,"open":965,"high":965,"low":965,"close":965,"change":412,"percent_change":370,"volume":598,"transactions":9,"vwap":965},"2026-03-16",30.53,{"date":967,"open":968,"high":968,"low":956,"close":956,"change":453,"percent_change":969,"volume":970,"transactions":9,"vwap":956},"2026-03-13",30.55,-0.2,2100,{"date":972,"open":882,"high":882,"low":973,"close":973,"change":392,"percent_change":929,"volume":974,"transactions":9,"vwap":973},"2026-03-12",30.48,2300,{"date":976,"open":977,"high":977,"low":883,"close":978,"change":902,"percent_change":237,"volume":739,"transactions":9,"vwap":978},"2026-03-11",30.65,30.64,{"date":980,"open":981,"high":982,"low":983,"close":983,"change":984,"percent_change":353,"volume":985,"transactions":9,"vwap":983},"2026-03-10",30.7,30.74,30.639,-0.042,3000,{"date":987,"open":988,"high":988,"low":988,"close":988,"change":989,"percent_change":632,"volume":598,"transactions":9,"vwap":988},"2026-03-09",30.681,0.135,{"date":991,"open":992,"high":883,"low":993,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-03-06",30.58,30.546,-0.211,-0.69,1400,{"date":998,"open":999,"high":1000,"low":978,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-03-05",30.75,30.76,30.757,-0.099,-0.32,3500,{"date":1006,"open":1007,"high":1008,"low":1007,"close":1009,"change":1010,"percent_change":490,"volume":762,"transactions":9,"vwap":1009},"2026-03-04",30.85,30.87,30.856,0.133,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-03-03",30.5,30.723,-0.174,-0.56,3700,{"date":1019,"open":870,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":412,"volume":1024,"transactions":9,"vwap":1022},"2026-03-02",30.92,30.83,30.897,0.035,10700,{"date":1026,"open":870,"high":1027,"low":1021,"close":1027,"change":1028,"percent_change":1029,"volume":739,"transactions":9,"vwap":1027},"2026-02-27",30.862,-0.113,-0.36,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1033,"change":453,"percent_change":769,"volume":920,"transactions":9,"vwap":1033},"2026-02-26",30.96,30.975,30.885,{"date":1036,"open":826,"high":1037,"low":848,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-02-25",31.035,0.126,0.41,2000,{"date":1042,"open":871,"high":1043,"low":871,"close":1043,"change":1044,"percent_change":1045,"volume":598,"transactions":9,"vwap":1043},"2026-02-24",30.909,0.145,0.47,{"date":1047,"open":1048,"high":1048,"low":999,"close":1049,"change":1050,"percent_change":1051,"volume":920,"transactions":9,"vwap":1049},"2026-02-23",30.81,30.764,-0.177,-0.57,{"date":1053,"open":1007,"high":1054,"low":1007,"close":1055,"change":879,"percent_change":618,"volume":1056,"transactions":9,"vwap":1055},"2026-02-20",30.95,30.941,6700,{"date":1058,"open":1059,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":325,"volume":603,"transactions":9,"vwap":1061},"2026-02-19",30.82,30.8,30.813,-0.056,{"date":1064,"open":847,"high":847,"low":1065,"close":1065,"change":1066,"percent_change":460,"volume":598,"transactions":9,"vwap":1065},"2026-02-18",30.869,0.104,{"date":1068,"open":1069,"high":1048,"low":977,"close":1070,"change":1071,"percent_change":130,"volume":603,"transactions":9,"vwap":1070},"2026-02-17",30.68,30.765,0.027,{"date":1073,"open":1000,"high":1000,"low":1074,"close":1074,"change":1075,"percent_change":515,"volume":739,"transactions":9,"vwap":1074},"2026-02-13",30.738,0.008,{"date":1077,"open":1078,"high":1078,"low":1079,"close":1079,"change":1080,"percent_change":1081,"volume":739,"transactions":9,"vwap":1079},"2026-02-12",31.01,30.73,-0.271,-0.87,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1085,"change":1087,"percent_change":515,"volume":739,"transactions":9,"vwap":1085},"2026-02-11",30.99,31.00099945,30.97,0.01,{"date":1089,"open":853,"high":853,"low":1090,"close":1090,"change":1091,"percent_change":86,"volume":700,"transactions":9,"vwap":1090},"2026-02-10",30.991,-0.074,{"date":1093,"open":846,"high":846,"low":830,"close":1094,"change":1095,"percent_change":781,"volume":1096,"transactions":9,"vwap":1094},"2026-02-09",31.065001,0.083,3600,{"date":1098,"open":1059,"high":1099,"low":1059,"close":1099,"change":1100,"percent_change":1101,"volume":598,"transactions":9,"vwap":1099},"2026-02-06",30.982,0.349,1.14,{"date":1103,"open":1104,"high":1105,"low":1104,"close":1105,"change":1106,"percent_change":667,"volume":739,"transactions":9,"vwap":1105},"2026-02-05",30.63,30.633,-0.201,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":222,"volume":762,"transactions":9,"vwap":1111},"2026-02-04",30.93,30.79,30.834,-0.086,{"date":1114,"open":1084,"high":1084,"low":1020,"close":1020,"change":392,"percent_change":1115,"volume":739,"transactions":9,"vwap":1020},"2026-02-03",-0.51,{"date":1117,"open":830,"high":853,"low":830,"close":853,"change":459,"percent_change":370,"volume":598,"transactions":9,"vwap":853},"2026-02-02",{"date":1119,"open":848,"high":848,"low":1120,"close":1120,"change":1121,"percent_change":969,"volume":739,"transactions":9,"vwap":1120},"2026-01-30",30.969,-0.062,{"date":1123,"open":1109,"high":1124,"low":1007,"close":1124,"change":1125,"percent_change":555,"volume":1126,"transactions":9,"vwap":1124},"2026-01-29",31.031,-0.038,5700,{"date":1128,"open":846,"high":846,"low":1129,"close":1129,"change":1130,"percent_change":1087,"volume":739,"transactions":9,"vwap":1129},"2026-01-28",31.069,0.004,{"date":1132,"open":1094,"high":1094,"low":1094,"close":1094,"change":642,"percent_change":1133,"volume":598,"transactions":9,"vwap":1094},"2026-01-27",0.19,{"date":1135,"open":1136,"high":1136,"low":1136,"close":1136,"change":1137,"percent_change":1138,"volume":598,"transactions":9,"vwap":1136},"2026-01-26",31.0049992,0.099,0.32,{"date":1140,"open":847,"high":1020,"low":1008,"close":1141,"change":1142,"percent_change":642,"volume":1143,"transactions":9,"vwap":1141},"2026-01-23",30.906,0.017,1900,{"date":1145,"open":1109,"high":1109,"low":1146,"close":1147,"change":1148,"percent_change":231,"volume":633,"transactions":9,"vwap":1147},"2026-01-22",30.88,30.889,0.085,{"date":1150,"open":1151,"high":871,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":603,"transactions":9,"vwap":1152},"2026-01-21",30.71,30.804,0.195,0.64,{"date":1156,"open":1157,"high":1157,"low":1158,"close":1158,"change":1159,"percent_change":1160,"volume":920,"transactions":9,"vwap":1158},"2026-01-20",30.77,30.609,-0.381,-1.23,{"date":1162,"open":1032,"high":1084,"low":1032,"close":1084,"change":1163,"percent_change":197,"volume":598,"transactions":9,"vwap":1084},"2026-01-16",0.013,{"date":1165,"open":853,"high":853,"low":1166,"close":1166,"change":264,"percent_change":907,"volume":1167,"transactions":9,"vwap":1166},"2026-01-15",30.977,5900,{"date":1169,"open":1170,"high":1171,"low":1008,"close":1171,"change":613,"percent_change":614,"volume":762,"transactions":9,"vwap":1171},"2026-01-14",30.91,30.927,{"date":1173,"open":1174,"high":1174,"low":1174,"close":1174,"change":1175,"percent_change":614,"volume":598,"transactions":9,"vwap":1174},"2026-01-13",31.0060005,-0.078,{"date":1177,"open":852,"high":1178,"low":852,"close":1178,"change":264,"percent_change":907,"volume":970,"transactions":9,"vwap":1178},"2026-01-12",31.084,{"date":1180,"open":1181,"high":1181,"low":1181,"close":1181,"change":1182,"percent_change":776,"volume":598,"transactions":9,"vwap":1181},"2026-01-09",31.034,0.119,{"date":1184,"open":1170,"high":1185,"low":847,"close":1185,"change":1087,"percent_change":515,"volume":1186,"transactions":9,"vwap":1185},"2026-01-08",30.915,2900,{"date":1188,"open":1032,"high":1032,"low":1189,"close":1189,"change":798,"percent_change":799,"volume":739,"transactions":9,"vwap":1189},"2026-01-07",30.905,{"date":1191,"open":1170,"high":1086,"low":1170,"close":1086,"change":1192,"percent_change":115,"volume":762,"transactions":9,"vwap":1086},"2026-01-06",0.107,{"date":1194,"open":1195,"high":1195,"low":1195,"close":1195,"change":1196,"percent_change":436,"volume":598,"transactions":9,"vwap":1195},"2026-01-05",30.863,0.113,{"date":1198,"open":1199,"high":1199,"low":999,"close":999,"change":1130,"percent_change":1087,"volume":920,"transactions":9,"vwap":999},"2026-01-02",30.78,{"date":1201,"open":1060,"high":1048,"low":1202,"close":1202,"change":1203,"percent_change":1204,"volume":1040,"transactions":9,"vwap":1202},"2025-12-31",30.746,-0.423,-1.36,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1209,"change":732,"percent_change":252,"volume":1210,"transactions":9,"vwap":1209},"2025-12-30",31.18,31.21,31.169,10900,{"date":1212,"open":837,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":392,"volume":1217,"transactions":9,"vwap":1215},"2025-12-29",31.2,31.152,31.171,-0.049,64200,{"date":1219,"open":1220,"high":1220,"low":1220,"close":1220,"change":1221,"percent_change":-6,"volume":739,"transactions":9,"vwap":1220},"2025-12-26",31.22,-0.001,{"date":1223,"open":1224,"high":1224,"low":1224,"close":1224,"change":1225,"percent_change":1133,"volume":739,"transactions":9,"vwap":1224},"2025-12-24",31.221,0.059,{"date":1227,"open":1228,"high":1228,"low":1228,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2025-12-23",31.162,0.072,0.23,14468,{"date":1233,"open":1234,"high":1235,"low":1234,"close":821,"change":1236,"percent_change":776,"volume":849,"transactions":9,"vwap":821},"2025-12-22",31.049999,31.12,0.118,{"date":1238,"open":1054,"high":1078,"low":1054,"close":1239,"change":631,"percent_change":547,"volume":1240,"transactions":9,"vwap":1239},"2025-12-19",30.972,17700,{"date":1242,"open":1048,"high":1111,"low":1048,"close":1111,"change":1243,"percent_change":490,"volume":598,"transactions":9,"vwap":1111},"2025-12-18",0.131,{"date":1245,"open":1000,"high":1000,"low":1246,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2025-12-17",30.703,-0.196,-0.63,800,{"date":1251,"open":1252,"high":1252,"low":1252,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2025-12-16",30.899,-0.034,-0.11,481,{"date":1257,"open":1258,"high":1258,"low":1259,"close":1259,"change":252,"percent_change":540,"volume":1260,"transactions":9,"vwap":1259},"2025-12-15",30.94,30.933,700,{"date":1262,"open":1263,"high":1263,"low":1263,"close":1263,"change":1264,"percent_change":933,"volume":598,"transactions":9,"vwap":1263},"2025-12-12",30.943,-0.171,{"date":1266,"open":1267,"high":1267,"low":1267,"close":1267,"change":411,"percent_change":412,"volume":598,"transactions":9,"vwap":1267},"2025-12-11",31.114,{"date":1269,"open":853,"high":853,"low":853,"close":853,"change":1196,"percent_change":370,"volume":598,"transactions":9,"vwap":853},"2025-12-10",{"date":1271,"open":1234,"high":1234,"low":1272,"close":1272,"change":732,"percent_change":252,"volume":1143,"transactions":9,"vwap":1272},"2025-12-09",30.967,{"date":1274,"open":1120,"high":1120,"low":1120,"close":1120,"change":1275,"percent_change":278,"volume":598,"transactions":9,"vwap":1120},"2025-12-08",-0.068,{"date":1277,"open":846,"high":846,"low":1278,"close":1278,"change":1279,"percent_change":724,"volume":920,"transactions":9,"vwap":1278},"2025-12-05",31.037001,0.041,{"date":1281,"open":858,"high":1282,"low":858,"close":1282,"change":1283,"percent_change":252,"volume":739,"transactions":9,"vwap":1282},"2025-12-04",30.996,-0.004,{"date":1285,"open":858,"high":826,"low":858,"close":1286,"change":1287,"percent_change":70,"volume":762,"transactions":9,"vwap":1286},"2025-12-03",31,0.065,{"date":1289,"open":1032,"high":1032,"low":1008,"close":1290,"change":515,"percent_change":838,"volume":1291,"transactions":9,"vwap":1290},"2025-12-02",30.935,4400,{"date":1293,"open":1189,"high":1189,"low":1189,"close":1189,"change":1294,"percent_change":278,"volume":598,"transactions":9,"vwap":1189},"2025-12-01",-0.069,{"date":1296,"open":1297,"high":1297,"low":1297,"close":1297,"change":642,"percent_change":1133,"volume":598,"transactions":9,"vwap":1297},"2025-11-28",30.974,{"date":1299,"open":1300,"high":1300,"low":1300,"close":1300,"change":1301,"percent_change":632,"volume":598,"transactions":9,"vwap":1300},"2025-11-26",30.914,0.134,{"date":1303,"open":1304,"high":1199,"low":1304,"close":1199,"change":907,"percent_change":855,"volume":603,"transactions":9,"vwap":1199},"2025-11-25",30.665,{"date":1306,"open":883,"high":883,"low":883,"close":883,"change":1307,"percent_change":496,"volume":598,"transactions":9,"vwap":883},"2025-11-24",0.262,{"date":1309,"open":1013,"high":887,"low":1310,"close":1310,"change":1311,"percent_change":1312,"volume":920,"transactions":9,"vwap":1310},"2025-11-21",30.358,0.151,0.5,{"date":1314,"open":1315,"high":1315,"low":1316,"close":1316,"change":1317,"percent_change":1318,"volume":739,"transactions":9,"vwap":1316},"2025-11-20",30.31,30.207,-0.248,-0.81,{"date":1320,"open":1321,"high":1321,"low":1321,"close":1321,"change":1322,"percent_change":818,"volume":739,"transactions":9,"vwap":1321},"2025-11-19",30.455,0.052,{"date":1324,"open":1325,"high":1326,"low":1325,"close":1327,"change":1002,"percent_change":1003,"volume":786,"transactions":9,"vwap":1327},"2025-11-18",30.35,30.51,30.403,{"date":1329,"open":1330,"high":1330,"low":1330,"close":1330,"change":1331,"percent_change":929,"volume":598,"transactions":9,"vwap":1330},"2025-11-17",30.502,-0.159,{"date":1333,"open":981,"high":1157,"low":1326,"close":1334,"change":1335,"percent_change":540,"volume":1336,"transactions":9,"vwap":1334},"2025-11-14",30.661,-0.008,4200,{"date":1338,"open":1059,"high":1059,"low":1339,"close":1339,"change":1340,"percent_change":924,"volume":598,"transactions":9,"vwap":1339},"2025-11-13",30.669,-0.273,{"date":1342,"open":1343,"high":1344,"low":1020,"close":1344,"change":911,"percent_change":197,"volume":609,"transactions":9,"vwap":1344},"2025-11-12",30.928,30.942,{"date":1346,"open":1109,"high":1109,"low":1109,"close":1109,"change":1347,"percent_change":744,"volume":598,"transactions":9,"vwap":1109},"2025-11-11",0.022,{"date":1349,"open":1350,"high":1350,"low":1350,"close":1350,"change":1351,"percent_change":161,"volume":598,"transactions":9,"vwap":1350},"2025-11-10",30.908,0.269,{"date":1353,"open":983,"high":983,"low":983,"close":983,"change":523,"percent_change":744,"volume":598,"transactions":9,"vwap":983},"2025-11-07",{"date":1355,"open":978,"high":978,"low":1356,"close":1356,"change":1357,"percent_change":1358,"volume":1249,"transactions":9,"vwap":1356},"2025-11-06",30.619,-0.189,-0.61,{"date":1360,"open":1361,"high":1361,"low":1361,"close":1361,"change":1362,"percent_change":584,"volume":598,"transactions":9,"vwap":1361},"2025-11-05",30.808,0.068,{"date":1364,"open":982,"high":982,"low":982,"close":982,"change":1365,"percent_change":1366,"volume":598,"transactions":9,"vwap":982},"2025-11-04",-0.193,-0.62,{"date":1368,"open":1109,"high":1259,"low":1109,"close":1259,"change":1369,"percent_change":264,"volume":598,"transactions":9,"vwap":1259},"2025-11-03",0.014,{"date":1371,"open":1032,"high":1286,"low":859,"close":859,"change":1225,"percent_change":1133,"volume":970,"transactions":9,"vwap":859},"2025-10-31",{"date":1373,"open":1086,"high":1086,"low":871,"close":871,"change":1374,"percent_change":1115,"volume":974,"transactions":9,"vwap":871},"2025-10-30",-0.158,{"date":1376,"open":1234,"high":846,"low":1286,"close":1377,"change":1378,"percent_change":205,"volume":1379,"transactions":9,"vwap":1377},"2025-10-29",31.018,-0.012,3800,{"date":1381,"open":826,"high":826,"low":826,"close":826,"change":1382,"percent_change":441,"volume":598,"transactions":9,"vwap":826},"2025-10-28",0.045,{"date":1384,"open":1385,"high":1385,"low":1385,"close":1385,"change":1386,"percent_change":37,"volume":598,"transactions":9,"vwap":1385},"2025-10-27",30.985,0.203,{"date":1388,"open":870,"high":870,"low":1389,"close":1389,"change":989,"percent_change":632,"volume":739,"transactions":9,"vwap":1389},"2025-10-24",30.782,{"date":1391,"open":992,"high":1392,"low":992,"close":1392,"change":1066,"percent_change":460,"volume":739,"transactions":9,"vwap":1392},"2025-10-23",30.647,{"date":1394,"open":1395,"high":1396,"low":1013,"close":1396,"change":760,"percent_change":140,"volume":603,"transactions":9,"vwap":1396},"2025-10-22",30.541,30.543,{"date":1398,"open":1069,"high":1069,"low":883,"close":1399,"change":622,"percent_change":623,"volume":1249,"transactions":9,"vwap":1399},"2025-10-21",30.648,{"date":1401,"open":977,"high":1402,"low":978,"close":1403,"change":1404,"percent_change":120,"volume":1405,"transactions":9,"vwap":1403},"2025-10-20",30.67,30.655,0.193,9400,{"date":1407,"open":1408,"high":1408,"low":1408,"close":1408,"change":1409,"percent_change":1410,"volume":598,"transactions":9,"vwap":1408},"2025-10-17",30.462,0.101,0.33,{"date":1412,"open":965,"high":965,"low":1413,"close":1413,"change":760,"percent_change":140,"volume":762,"transactions":9,"vwap":1413},"2025-10-16",30.361,{"date":1415,"open":1416,"high":1416,"low":1417,"close":1417,"change":1225,"percent_change":1133,"volume":739,"transactions":9,"vwap":1417},"2025-10-15",30.56,30.466,{"date":1419,"open":1420,"high":1420,"low":1421,"close":1421,"change":1422,"percent_change":1423,"volume":598,"transactions":9,"vwap":1421},"2025-10-14",30.46,30.407,-0.021,-0.07,{"date":1425,"open":1426,"high":1427,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":739,"transactions":9,"vwap":1427},"2025-10-13",30.38,30.428,0.244,0.81,{"date":1431,"open":1432,"high":1432,"low":1433,"close":1433,"change":1434,"percent_change":1435,"volume":1249,"transactions":9,"vwap":1433},"2025-10-10",30.47,30.184,-0.431,-1.41,{"date":1437,"open":883,"high":883,"low":1438,"close":1438,"change":1439,"percent_change":1440,"volume":174,"transactions":9,"vwap":1438},"2025-10-09",30.615,-0.045,-0.15,{"date":1442,"open":1443,"high":1443,"low":1444,"close":1444,"change":884,"percent_change":729,"volume":1445,"transactions":9,"vwap":1444},"2025-10-08",30.69,30.66,8300,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1450,"change":1423,"percent_change":295,"volume":1451,"transactions":9,"vwap":1450},"2025-10-07",30.57,30.6,30.565,1600,{"date":1453,"open":1402,"high":1402,"low":1454,"close":1454,"change":264,"percent_change":907,"volume":1455,"transactions":9,"vwap":1454},"2025-10-06",30.635,6600,{"date":1457,"open":1458,"high":1458,"low":1458,"close":1458,"change":523,"percent_change":744,"volume":598,"transactions":9,"vwap":1458},"2025-10-03",30.585,{"date":1460,"open":1416,"high":1450,"low":1416,"close":1450,"change":1461,"percent_change":523,"volume":609,"transactions":9,"vwap":1450},"2025-10-02",0.007,{"date":1463,"open":1464,"high":1464,"low":1465,"close":1465,"change":1362,"percent_change":584,"volume":603,"transactions":9,"vwap":1465},"2025-10-01",30.59,30.558,{"date":1467,"open":1468,"high":1469,"low":1468,"close":1469,"change":892,"percent_change":893,"volume":849,"transactions":9,"vwap":1469},"2025-09-30",30.44,30.49,{"date":1471,"open":1472,"high":1472,"low":1472,"close":1472,"change":1473,"percent_change":244,"volume":598,"transactions":9,"vwap":1472},"2025-09-29",30.416,-0.124,{"date":1475,"open":1476,"high":1416,"low":1476,"close":882,"change":728,"percent_change":1138,"volume":1477,"transactions":9,"vwap":882},"2025-09-26",30.483,2500,{"date":1479,"open":1480,"high":1480,"low":1480,"close":1480,"change":1175,"percent_change":287,"volume":598,"transactions":9,"vwap":1480},"2025-09-25",30.442,{"date":1482,"open":887,"high":887,"low":887,"close":887,"change":1483,"percent_change":1440,"volume":598,"transactions":9,"vwap":887},"2025-09-24",-0.047,{"date":1485,"open":1486,"high":1486,"low":1486,"close":1486,"change":1487,"percent_change":307,"volume":598,"transactions":9,"vwap":1486},"2025-09-23",30.567,-0.093,{"date":1489,"open":1444,"high":1444,"low":1444,"close":1444,"change":1490,"percent_change":399,"volume":598,"transactions":9,"vwap":1444},"2025-09-22",0.077,{"date":1492,"open":1493,"high":1493,"low":1493,"close":1493,"change":1494,"percent_change":781,"volume":598,"transactions":9,"vwap":1493},"2025-09-19",30.583,0.081,{"date":1496,"open":1330,"high":1330,"low":1330,"close":1330,"change":1497,"percent_change":729,"volume":598,"transactions":9,"vwap":1330},"2025-09-18",0.093,{"date":1499,"open":1500,"high":1500,"low":1500,"close":1500,"change":1501,"percent_change":361,"volume":598,"transactions":9,"vwap":1500},"2025-09-17",30.409,-0.029,{"date":1503,"open":1504,"high":1504,"low":1504,"close":1504,"change":1378,"percent_change":205,"volume":598,"transactions":9,"vwap":1504},"2025-09-16",30.438,{"date":1506,"open":1507,"high":1507,"low":1507,"close":1507,"change":1508,"percent_change":893,"volume":598,"transactions":9,"vwap":1507},"2025-09-15",30.45,0.073,{"date":1510,"open":1511,"high":1511,"low":1511,"close":1511,"change":732,"percent_change":252,"volume":598,"transactions":9,"vwap":1511},"2025-09-12",30.377,{"date":1513,"open":1514,"high":1514,"low":1514,"close":1514,"change":989,"percent_change":547,"volume":598,"transactions":9,"vwap":1514},"2025-09-11",30.379,{"date":1516,"open":1517,"high":1517,"low":1517,"close":1517,"change":1518,"percent_change":441,"volume":598,"transactions":9,"vwap":1517},"2025-09-10",30.244,0.046,{"date":1520,"open":1521,"high":1521,"low":1521,"close":1521,"change":1522,"percent_change":818,"volume":598,"transactions":9,"vwap":1521},"2025-09-09",30.198,0.051,{"date":1524,"open":1525,"high":1525,"low":1525,"close":1525,"change":906,"percent_change":907,"volume":598,"transactions":9,"vwap":1525},"2025-09-08",30.147,{"date":1527,"open":1528,"high":1528,"low":1528,"close":1528,"change":1529,"percent_change":1530,"volume":598,"transactions":9,"vwap":1528},"2025-09-05",30.099001,-0.051,-0.17,{"date":1532,"open":1533,"high":1534,"low":1533,"close":1534,"change":546,"percent_change":1535,"volume":598,"transactions":9,"vwap":1534},"2025-09-04",30.13,30.15,0.48,{"date":1537,"open":1538,"high":1538,"low":1538,"close":1538,"change":1539,"percent_change":893,"volume":598,"transactions":9,"vwap":1538},"2025-09-03",30.007,0.071,{"date":1541,"open":1542,"high":1543,"low":1542,"close":1543,"change":1544,"percent_change":140,"volume":598,"transactions":9,"vwap":1543},"2025-09-02",29.89,29.936,-0.102,{"date":1546,"open":1547,"high":1548,"low":1547,"close":1548,"change":1549,"percent_change":1029,"volume":598,"transactions":9,"vwap":1548},"2025-08-29",30.02,30.038,-0.108,{"date":1551,"open":1552,"high":1553,"low":1552,"close":1553,"change":1554,"percent_change":907,"volume":598,"transactions":9,"vwap":1553},"2025-08-28",30.08,30.146,0.049,{"date":1556,"open":1557,"high":1558,"low":1557,"close":1558,"change":937,"percent_change":907,"volume":598,"transactions":9,"vwap":1558},"2025-08-27",30.049999,30.097,{"date":1560,"open":1561,"high":1557,"low":1561,"close":1557,"change":1562,"percent_change":166,"volume":598,"transactions":9,"vwap":1557},"2025-08-26",29.97,0.061,{"date":1564,"open":1547,"high":1547,"low":1565,"close":1565,"change":1566,"percent_change":325,"volume":1567,"transactions":9,"vwap":1565},"2025-08-25",29.989,-0.055,1500,{"date":1569,"open":1547,"high":1570,"low":1547,"close":927,"change":1571,"percent_change":1572,"volume":1260,"transactions":9,"vwap":927},"2025-08-22",30.07,0.228,0.76,{"date":1574,"open":1575,"high":1575,"low":1576,"close":1576,"change":1577,"percent_change":969,"volume":739,"transactions":9,"vwap":1576},"2025-08-21",29.83,29.816,-0.061,{"date":1579,"open":1580,"high":1581,"low":1575,"close":1581,"change":1422,"percent_change":1423,"volume":1143,"transactions":9,"vwap":1581},"2025-08-20",29.84,29.877,{"date":1583,"open":1584,"high":1584,"low":1584,"close":1584,"change":361,"percent_change":761,"volume":1585,"transactions":9,"vwap":1584},"2025-08-19",29.898,45,{"date":1587,"open":1588,"high":1588,"low":1588,"close":1588,"change":622,"percent_change":623,"volume":1585,"transactions":9,"vwap":1588},"2025-08-18",29.998,{"date":1590,"open":1591,"high":1591,"low":1591,"close":1591,"change":1253,"percent_change":1254,"volume":598,"transactions":9,"vwap":1591},"2025-08-15",30.0049992,{"date":1593,"open":1594,"high":1595,"low":1594,"close":1596,"change":1597,"percent_change":264,"volume":1260,"transactions":9,"vwap":1596},"2025-08-14",30.01,30.059999,30.039,0.015,{"date":1599,"open":1594,"high":1600,"low":1594,"close":1600,"change":1601,"percent_change":51,"volume":920,"transactions":9,"vwap":1600},"2025-08-13",30.024,0.054,{"date":1603,"open":1604,"high":1561,"low":1604,"close":1561,"change":1605,"percent_change":271,"volume":1606,"transactions":9,"vwap":1561},"2025-08-12",29.95,0.184,1800,{"date":1608,"open":1609,"high":1609,"low":1610,"close":1610,"change":205,"percent_change":1611,"volume":609,"transactions":9,"vwap":1610},"2025-08-11",29.85,29.786,-0.13,{"date":1613,"open":1614,"high":1614,"low":1614,"close":1614,"change":1010,"percent_change":547,"volume":598,"transactions":9,"vwap":1614},"2025-08-08",29.826,{"date":1616,"open":1617,"high":1617,"low":1618,"close":1618,"change":1619,"percent_change":453,"volume":920,"transactions":9,"vwap":1618},"2025-08-07",29.73,29.693,-0.017,{"date":1621,"open":1622,"high":1622,"low":1622,"close":1622,"change":412,"percent_change":436,"volume":598,"transactions":9,"vwap":1622},"2025-08-06",29.71,{"date":1624,"open":1625,"high":1625,"low":1625,"close":1625,"change":1423,"percent_change":86,"volume":1626,"transactions":9,"vwap":1625},"2025-08-05",29.6,10,{"date":1628,"open":1629,"high":1629,"low":1629,"close":1629,"change":1630,"percent_change":1572,"volume":1626,"transactions":9,"vwap":1629},"2025-08-04",29.67,0.223,{"date":1632,"open":1633,"high":1633,"low":1633,"close":1633,"change":1634,"percent_change":1318,"volume":1626,"transactions":9,"vwap":1633},"2025-08-01",29.447,-0.241,{"date":1636,"open":1637,"high":1637,"low":1637,"close":1637,"change":1638,"percent_change":769,"volume":598,"transactions":9,"vwap":1637},"2025-07-31",29.688,-0.058,{"date":1640,"open":1641,"high":1575,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2025-07-30",29.76,29.68,29.746,-0.015,-0.05,5000,{"date":1648,"open":1649,"high":1649,"low":1649,"close":1649,"change":205,"percent_change":1611,"volume":598,"transactions":9,"vwap":1649},"2025-07-29",29.761,{"date":1651,"open":1652,"high":1652,"low":1652,"close":1652,"change":646,"percent_change":623,"volume":598,"transactions":9,"vwap":1652},"2025-07-28",29.801,{"date":1654,"open":1655,"high":1655,"low":1655,"close":1655,"change":1656,"percent_change":1133,"volume":598,"transactions":9,"vwap":1655},"2025-07-25",29.806,0.058,{"date":1658,"open":1659,"high":1659,"low":1659,"close":1659,"change":637,"percent_change":130,"volume":598,"transactions":9,"vwap":1659},"2025-07-24",29.748,{"date":1661,"open":1662,"high":1662,"low":1662,"close":1662,"change":1663,"percent_change":460,"volume":598,"transactions":9,"vwap":1662},"2025-07-23",29.72,0.102,{"date":1665,"open":1666,"high":1666,"low":1666,"close":1666,"change":1071,"percent_change":130,"volume":173,"transactions":9,"vwap":1666},"2025-07-22",29.618,{"date":1668,"open":1669,"high":1669,"low":1669,"close":1669,"change":961,"percent_change":962,"volume":598,"transactions":9,"vwap":1669},"2025-07-21",29.591,{"date":1671,"open":1672,"high":1672,"low":1672,"close":1672,"change":1673,"percent_change":540,"volume":173,"transactions":9,"vwap":1672},"2025-07-18",29.566,-0.009,{"date":1675,"open":1676,"high":1676,"low":1676,"close":1676,"change":1497,"percent_change":1138,"volume":173,"transactions":9,"vwap":1676},"2025-07-17",29.575,{"date":1678,"open":1679,"high":1679,"low":1679,"close":1679,"change":1680,"percent_change":441,"volume":598,"transactions":9,"vwap":1679},"2025-07-16",29.482,0.043,{"date":1682,"open":1683,"high":1683,"low":1684,"close":1684,"change":1638,"percent_change":969,"volume":739,"transactions":9,"vwap":1684},"2025-07-15",29.48,29.439,{"date":1686,"open":1687,"high":1687,"low":1687,"close":1687,"change":1688,"percent_change":744,"volume":598,"transactions":9,"vwap":1687},"2025-07-14",29.497,0.021,{"date":1690,"open":1691,"high":1691,"low":1691,"close":1691,"change":1529,"percent_change":1530,"volume":1692,"transactions":9,"vwap":1691},"2025-07-11",29.476,3,{"date":1694,"open":1695,"high":1695,"low":1695,"close":1695,"change":1696,"percent_change":1133,"volume":598,"transactions":9,"vwap":1695},"2025-07-10",29.527,0.057,{"date":1698,"open":1699,"high":1700,"low":1699,"close":1700,"change":744,"percent_change":893,"volume":598,"transactions":9,"vwap":1700},"2025-07-09",29.44,29.47,{"date":1702,"open":1703,"high":1703,"low":1703,"close":1703,"change":641,"percent_change":642,"volume":598,"transactions":9,"vwap":1703},"2025-07-08",29.4,{"date":1705,"open":1706,"high":1706,"low":1706,"close":1706,"change":1707,"percent_change":1708,"volume":598,"transactions":9,"vwap":1706},"2025-07-07",29.381,-0.119,-0.4,{"date":1710,"open":1711,"high":1711,"low":1711,"close":1711,"change":724,"percent_change":632,"volume":598,"transactions":9,"vwap":1711},"2025-07-03",29.5,{"date":1713,"open":1714,"high":1714,"low":1714,"close":1714,"change":744,"percent_change":893,"volume":598,"transactions":9,"vwap":1714},"2025-07-02",29.37,{"date":1716,"open":1717,"high":1717,"low":1717,"close":1717,"change":1718,"percent_change":430,"volume":598,"transactions":9,"vwap":1717},"2025-07-01",29.3,-0.027,{"date":1720,"open":1721,"high":1721,"low":1721,"close":1721,"change":737,"percent_change":1410,"volume":849,"transactions":9,"vwap":1721},"2025-06-30",29.327,{"date":1723,"open":1724,"high":1725,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":849,"transactions":9,"vwap":1725},"2025-06-27",29.22,29.23,-0.145,-0.49,{"date":1729,"open":1714,"high":1730,"low":1714,"close":1730,"change":1196,"percent_change":22,"volume":849,"transactions":9,"vwap":1730},"2025-06-26",29.375,{"date":1732,"open":1733,"high":1733,"low":1733,"close":1733,"change":1734,"percent_change":623,"volume":598,"transactions":9,"vwap":1733},"2025-06-25",29.262,-0.006,{"date":1736,"open":1737,"high":1737,"low":1737,"close":1737,"change":1738,"percent_change":867,"volume":598,"transactions":9,"vwap":1737},"2025-06-24",29.268,0.169,{"date":1740,"open":1741,"high":1741,"low":1741,"close":1741,"change":1742,"percent_change":1743,"volume":739,"transactions":9,"vwap":1741},"2025-06-23",29.099001,0.154,0.53,{"date":1745,"open":1746,"high":1746,"low":1746,"close":1746,"change":540,"percent_change":361,"volume":598,"transactions":9,"vwap":1746},"2025-06-20",28.945,{"date":1748,"open":1749,"high":1749,"low":1750,"close":1750,"change":646,"percent_change":623,"volume":598,"transactions":9,"vwap":1750},"2025-06-18",29.040001,28.975,{"date":1752,"open":1753,"high":1753,"low":1754,"close":1754,"change":1254,"percent_change":591,"volume":598,"transactions":9,"vwap":1754},"2025-06-17",29.34,28.98,{"date":1756,"open":1757,"high":1757,"low":1757,"close":1757,"change":1758,"percent_change":1312,"volume":598,"transactions":9,"vwap":1757},"2025-06-16",29.09,0.144,{"date":1760,"open":1761,"high":1761,"low":1762,"close":1762,"change":1763,"percent_change":1764,"volume":598,"transactions":9,"vwap":1762},"2025-06-13",29.02,28.946,-0.169,-0.58,{"date":1766,"open":1767,"high":1767,"low":1767,"close":1767,"change":1322,"percent_change":51,"volume":598,"transactions":9,"vwap":1767},"2025-06-12",29.115,{"date":1769,"open":1770,"high":1770,"low":1771,"close":1771,"change":1772,"percent_change":1611,"volume":739,"transactions":9,"vwap":1771},"2025-06-11",29.11,29.063,-0.037,{"date":1774,"open":1749,"high":1775,"low":1761,"close":1775,"change":1776,"percent_change":70,"volume":849,"transactions":9,"vwap":1775},"2025-06-10",29.1,0.062,{"date":1778,"open":1779,"high":1779,"low":1761,"close":1780,"change":641,"percent_change":744,"volume":1017,"transactions":9,"vwap":1780},"2025-06-09",29.049999,29.038,{"date":1782,"open":1783,"high":1784,"low":1754,"close":1784,"change":1785,"percent_change":1786,"volume":739,"transactions":9,"vwap":1784},"2025-06-06",29,29.018999,0.174,0.6,{"date":1788,"open":1789,"high":1789,"low":1790,"close":1791,"change":1439,"percent_change":392,"volume":603,"transactions":9,"vwap":1791},"2025-06-05",28.999,28.84,28.845,{"date":1793,"open":1794,"high":1794,"low":1794,"close":1794,"change":205,"percent_change":353,"volume":598,"transactions":9,"vwap":1794},"2025-06-04",28.89,{"date":1796,"open":1797,"high":1798,"low":1797,"close":1799,"change":884,"percent_change":1410,"volume":174,"transactions":9,"vwap":1799},"2025-06-03",28.841,28.96,28.93,{"date":1801,"open":1802,"high":1802,"low":1802,"close":1802,"change":1382,"percent_change":907,"volume":598,"transactions":9,"vwap":1802},"2025-06-02",28.835,{"date":1804,"open":1805,"high":1806,"low":1805,"close":1806,"change":1807,"percent_change":515,"volume":598,"transactions":9,"vwap":1806},"2025-05-30",28.71,28.79,0.009,{"date":1809,"open":1810,"high":1811,"low":1810,"close":1811,"change":1554,"percent_change":818,"volume":849,"transactions":9,"vwap":1811},"2025-05-29",28.76,28.781,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1816,"change":1216,"percent_change":1530,"volume":1567,"transactions":9,"vwap":1816},"2025-05-28",28.799,28.8,28.732,{"date":1818,"open":1819,"high":1815,"low":1819,"close":1811,"change":1820,"percent_change":1821,"volume":633,"transactions":9,"vwap":1811},"2025-05-27",28.779,0.274,0.96,{"date":1823,"open":1824,"high":1824,"low":1825,"close":1825,"change":613,"percent_change":222,"volume":1004,"transactions":9,"vwap":1825},"2025-05-23",28.57,28.507,{"date":1827,"open":1828,"high":1828,"low":1829,"close":1829,"change":1830,"percent_change":1645,"volume":1831,"transactions":9,"vwap":1829},"2025-05-22",28.69,28.586,-0.013,7900,{"date":1833,"open":1834,"high":1834,"low":1834,"close":1834,"change":1835,"percent_change":1836,"volume":598,"transactions":9,"vwap":1834},"2025-05-21",28.599,-0.223,-0.77,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1840,"change":1841,"percent_change":769,"volume":598,"transactions":9,"vwap":1840},"2025-05-20",28.78,28.822,-0.054,{"date":1843,"open":1794,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":642,"volume":1848,"transactions":9,"vwap":1846},"2025-05-19",28.91,28.87,28.876,0.016,5200,{"date":1850,"open":1851,"high":1851,"low":1851,"close":1851,"change":1192,"percent_change":436,"volume":598,"transactions":9,"vwap":1851},"2025-05-16",28.86,{"date":1853,"open":1839,"high":1839,"low":1854,"close":1854,"change":1656,"percent_change":166,"volume":1855,"transactions":9,"vwap":1854},"2025-05-15",28.753,7300,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":523,"volume":1126,"transactions":9,"vwap":1861},"2025-05-14",28.706,28.72,28.68,28.695,0.005,{"date":1864,"open":1828,"high":1828,"low":1828,"close":1828,"change":411,"percent_change":719,"volume":598,"transactions":9,"vwap":1828},"2025-05-13",{"date":1866,"open":1867,"high":1867,"low":1868,"close":1868,"change":854,"percent_change":754,"volume":1336,"transactions":9,"vwap":1868},"2025-05-12",28.67,28.656,{"date":1870,"open":1871,"high":1871,"low":1872,"close":1872,"change":1087,"percent_change":197,"volume":739,"transactions":9,"vwap":1872},"2025-05-09",28.52,28.495,{"date":1874,"open":1871,"high":1871,"low":1875,"close":1876,"change":1862,"percent_change":523,"volume":1040,"transactions":9,"vwap":1876},"2025-05-08",28.48,28.485,{"date":1878,"open":1875,"high":1875,"low":1875,"close":1875,"change":237,"percent_change":237,"volume":598,"transactions":9,"vwap":1875},"2025-05-07",{"date":1880,"open":1875,"high":1875,"low":1875,"close":1875,"change":1862,"percent_change":523,"volume":598,"transactions":9,"vwap":1875},"2025-05-06",{"date":1882,"open":1883,"high":1883,"low":1883,"close":1883,"change":1862,"percent_change":523,"volume":598,"transactions":9,"vwap":1883},"2025-05-05",28.475,{"date":1885,"open":1886,"high":1886,"low":1886,"close":1886,"change":237,"percent_change":237,"volume":598,"transactions":9,"vwap":1886},"2025-05-02",28.47,{"date":1888,"open":1886,"high":1886,"low":1886,"close":1886,"change":1087,"percent_change":197,"volume":598,"transactions":9,"vwap":1886},"2025-05-01",{"date":1890,"open":1891,"high":1891,"low":1891,"close":1891,"change":237,"percent_change":237,"volume":598,"transactions":9,"vwap":1891},"2025-04-30",28.46,{"date":1893,"open":1891,"high":1891,"low":1891,"close":1891,"change":237,"percent_change":237,"volume":598,"transactions":9,"vwap":1891},"2025-04-29",{"date":1895,"open":1891,"high":1891,"low":1891,"close":1891,"change":1087,"percent_change":197,"volume":598,"transactions":9,"vwap":1891},"2025-04-28",{"date":1897,"open":1898,"high":1898,"low":1898,"close":1898,"change":1862,"percent_change":523,"volume":598,"transactions":9,"vwap":1898},"2025-04-25",28.45,{"date":1900,"open":1901,"high":1901,"low":1901,"close":1901,"change":1862,"percent_change":523,"volume":598,"transactions":9,"vwap":1901},"2025-04-24",28.445,{"date":180,"open":176,"high":176,"low":176,"close":176,"change":237,"percent_change":237,"volume":598,"transactions":9,"vwap":176}]