[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MUSQ":3,"homepage-market-summary":27,"stock-historical-MUSQ":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MUSQ","2026-10-02",{"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},"MUSQ Global Music Industry Index ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.7227,0.177703,"Annual",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},24.5901,24.5073,0.0828,0.34,42.0881,29.622,23.218,727.6871290160642,21.4,813,{"status":28,"indices":29,"watchlist":72,"sectors":95,"benchmarks":150},"success",[30,38,45,52,59,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":37},"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","2026-10-05",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":37},"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":37},"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":37},"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":60,"name":61,"price":62,"change":63,"pct_change":35,"is_up":11,"sparkline":64,"date":37},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":37},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":37},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"date":37},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":37},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":86},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":35,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":175,"period_low":23,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},30.45,685,249994.095125,5.29,"2025-04-21",[181,184,191,200,208,216,223,231,238,248,255,263,271,279,287,295,305,312,320,326,333,340,347,354,361,368,375,383,389,396,405,413,421,429,437,443,451,458,465,472,480,488,495,505,512,522,530,538,548,556,564,569,577,584,591,599,606,614,621,626,631,635,639,646,654,661,667,672,676,681,688,693,700,705,709,714,718,722,728,734,739,745,750,753,757,765,770,775,780,786,791,795,800,805,812,821,824,832,837,843,848,854,857,863,866,871,875,881,886,892,896,900,907,911,916,921,926,931,936,940,944,949,953,961,966,970,975,982,987,992,996,1001,1007,1012,1017,1025,1032,1037,1041,1046,1050,1055,1059,1063,1068,1073,1078,1086,1091,1096,1101,1107,1110,1114,1120,1125,1130,1134,1139,1144,1151,1154,1159,1163,1168,1172,1177,1183,1188,1193,1197,1201,1205,1209,1215,1222,1227,1232,1236,1240,1244,1247,1254,1261,1266,1271,1275,1282,1287,1291,1296,1301,1306,1311,1316,1320,1324,1328,1333,1337,1341,1346,1351,1355,1360,1366,1372,1377,1380,1384,1389,1394,1398,1404,1408,1415,1421,1426,1432,1436,1443,1447,1451,1456,1461,1466,1472,1476,1480,1484,1490,1496,1501,1505,1512,1518,1526,1532,1537,1543,1548,1555,1562,1567,1572,1576,1582,1588,1594,1599,1605,1608,1612,1617,1622,1626,1630,1634,1638,1644,1650,1655,1659,1664,1668,1672,1676,1679,1683,1689,1693,1698,1704,1709,1712,1717,1722,1728,1734,1738,1744,1748,1752,1757,1763,1766,1770,1776,1783,1791,1796,1801,1804,1809,1815,1822,1826,1832,1838,1843,1848,1852,1857,1861,1865,1870,1874,1878,1883,1889,1893,1899,1904,1908,1916,1922,1929,1933,1938,1944,1949,1953,1957,1961,1966,1969,1974,1979,1985,1990,1995,1999,2002,2007,2013,2017,2020,2023,2028,2032,2035,2039,2042,2045,2048,2053,2058,2061,2068,2072,2078,2083,2088,2094,2099,2103,2108,2110,2114,2118,2122,2126,2133,2137,2142],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":182,"vwap":183},23,24.6948,{"date":185,"open":18,"high":18,"low":18,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",-0.2132,-0.86,60.1391,21,24.6671,{"date":192,"open":193,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",24.8,24.7205,-0.2781,-1.11,249.8961,26,24.7445,{"date":201,"open":202,"high":202,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",24.9986,-0.0796,-0.32,117.9281,22,24.9286,{"date":209,"open":210,"high":210,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",25.0782,-0.0223,-0.09,27.6871,19,24.9762,{"date":217,"open":218,"high":218,"low":218,"close":218,"change":219,"percent_change":35,"volume":220,"transactions":221,"vwap":222},"2026-09-25",25.1005,0.1652,30.0315,15,25.159,{"date":224,"open":225,"high":225,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-23",24.9353,-0.193,-0.77,69.9041,24,24.9833,{"date":232,"open":233,"high":233,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":182,"vwap":237},"2026-09-22",25.1283,-0.1983,-0.78,97.231328,25.2416,{"date":239,"open":240,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-21",25.33,25.21,25.3266,0.3166,1.27,940.9441,32,25.2643,{"date":249,"open":250,"high":250,"low":250,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":198,"vwap":254},"2026-09-18",25.01,-0.2718,-1.08,97.5261,25.0739,{"date":256,"open":257,"high":257,"low":257,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-17",25.2818,-0.1359,-0.53,47.3671,25,25.6156,{"date":264,"open":265,"high":265,"low":265,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-16",25.4177,-0.1782,-0.7,158.483,31,25.7525,{"date":272,"open":273,"high":273,"low":273,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-15",25.5959,-0.1835,-0.71,194.8521,33,25.5071,{"date":280,"open":281,"high":281,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":206,"vwap":286},"2026-09-14",25.865,25.7794,0.3449,1.36,198.4659,25.8069,{"date":288,"open":289,"high":289,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-11",25.4345,0.6184,2.49,82.4659,16,25.4325,{"date":296,"open":297,"high":298,"low":299,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-10",24.89,24.93,24.8161,-0.115,-0.46,1308.4079,34,24.8416,{"date":306,"open":307,"high":307,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":229,"vwap":311},"2026-09-09",24.9311,-0.3404,-1.35,121.3659,25.1009,{"date":313,"open":314,"high":314,"low":314,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-08",25.2715,-0.3994,-1.56,84.9653,29,25.467,{"date":321,"open":322,"high":322,"low":322,"close":322,"change":323,"percent_change":259,"volume":324,"transactions":182,"vwap":325},"2026-09-04",25.6709,-0.137,31.4773,25.7589,{"date":327,"open":328,"high":328,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":189,"vwap":332},"2026-09-03",25.8079,0.2291,0.9,52.5173,25.7362,{"date":334,"open":335,"high":335,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":261,"vwap":339},"2026-09-02",25.5788,0.3611,1.43,34.8953,25.4665,{"date":341,"open":342,"high":342,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":269,"vwap":346},"2026-09-01",25.2177,-0.2979,-1.17,62.4323,25.8875,{"date":348,"open":349,"high":349,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":189,"vwap":353},"2026-08-31",25.5156,-0.0949,-0.37,25.8303,25.5668,{"date":355,"open":356,"high":356,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":293,"vwap":360},"2026-08-28",25.6105,0.1784,0.7,16.4773,25.5097,{"date":362,"open":363,"high":363,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":206,"vwap":367},"2026-08-27",25.4321,-0.2024,-0.79,20.5183,25.4269,{"date":369,"open":370,"high":370,"low":370,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":206,"vwap":374},"2026-08-26",25.6345,-0.0136,-0.05,62.3568,25.6444,{"date":376,"open":377,"high":378,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":261,"vwap":382},"2026-08-25",25.6,25.6481,0.1177,0.46,190.5092,25.5559,{"date":384,"open":385,"high":385,"low":385,"close":385,"change":386,"percent_change":109,"volume":387,"transactions":277,"vwap":388},"2026-08-24",25.5304,0.1821,49.631639,25.5134,{"date":390,"open":391,"high":391,"low":391,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":182,"vwap":395},"2026-08-21",25.3483,-0.0711,-0.28,35.6252,25.2655,{"date":397,"open":398,"high":399,"low":400,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":303,"vwap":404},"2026-08-20",25.61,25.62,25.4194,-0.1616,-0.63,1613.7052,25.5704,{"date":406,"open":407,"high":408,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":182,"vwap":412},"2026-08-19",25.52,25.581,0.5772,2.31,310.6518,25.5157,{"date":414,"open":415,"high":415,"low":415,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-18",25.0038,-0.302,-1.19,130.24,28,25.0351,{"date":422,"open":423,"high":424,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":269,"vwap":428},"2026-08-17",25.305,25.3058,-0.2976,-1.16,517.411194,25.344,{"date":430,"open":431,"high":431,"low":431,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-14",25.6034,0.2146,0.85,66,18,25.6856,{"date":438,"open":439,"high":439,"low":439,"close":439,"change":440,"percent_change":344,"volume":441,"transactions":229,"vwap":442},"2026-08-13",25.3888,-0.3017,39.2448,25.5058,{"date":444,"open":445,"high":446,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":261,"vwap":450},"2026-08-12",25.58,25.6905,0.0667,0.26,697.757561,25.6165,{"date":452,"open":453,"high":453,"low":453,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":189,"vwap":457},"2026-08-11",25.6238,-0.2489,-0.96,76.04,25.9033,{"date":459,"open":460,"high":460,"low":460,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":261,"vwap":464},"2026-08-10",25.8727,0.0588,0.23,89.8068,25.8538,{"date":466,"open":467,"high":467,"low":467,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":435,"vwap":471},"2026-08-07",25.8139,0.2508,0.98,46.8588,25.9394,{"date":473,"open":474,"high":474,"low":475,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":189,"vwap":479},"2026-08-06",25.8,25.5631,-0.0108,-0.04,172.7878,25.7497,{"date":481,"open":482,"high":398,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":229,"vwap":487},"2026-08-05",25.43,25.5739,-0.3252,-1.26,724.1157,25.5307,{"date":489,"open":490,"high":490,"low":490,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":214,"vwap":494},"2026-08-04",25.8991,0.7444,2.96,15.572534,25.7516,{"date":496,"open":497,"high":498,"low":497,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-03",24.18,25.28,25.1547,0.5738,2.33,5867.2987,62,25.2116,{"date":506,"open":507,"high":507,"low":507,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":198,"vwap":511},"2026-07-31",24.5809,-1.2491,-4.84,51.162,24.5919,{"date":513,"open":514,"high":198,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-07-30",25.88,25.82,25.83,-0.1064,-0.41,60516.9777,227,25.9218,{"date":523,"open":524,"high":524,"low":524,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-07-29",25.9364,0.0065,0.03,251.8992,30,25.9073,{"date":531,"open":532,"high":533,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":303,"vwap":537},"2026-07-28",25.69,25.9299,0.3224,1.26,761.7142,25.7798,{"date":539,"open":540,"high":541,"low":540,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-27",25.25,25.66,25.6075,0.6126,2.45,644.6412,27,25.4734,{"date":549,"open":550,"high":550,"low":550,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-24",24.9949,0.0967,0.39,21.5652,17,24.8922,{"date":557,"open":558,"high":558,"low":558,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-23",24.8982,-0.4073,-1.61,48.5592,20,24.9124,{"date":565,"open":423,"high":566,"low":423,"close":566,"change":425,"percent_change":426,"volume":567,"transactions":562,"vwap":568},"2026-07-22",25.3055,132.503,25.2632,{"date":570,"open":571,"high":571,"low":571,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-21",25.6031,-0.1034,-0.4,42.041,14,25.463,{"date":578,"open":579,"high":579,"low":579,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":318,"vwap":583},"2026-07-20",25.7065,0.1559,0.61,117.465,25.6288,{"date":585,"open":586,"high":586,"low":586,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":189,"vwap":590},"2026-07-17",25.5506,0.048,0.19,64.642269,25.4244,{"date":592,"open":593,"high":593,"low":594,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":546,"vwap":598},"2026-07-16",25.59,25.5026,0.0004,0,540.1702,25.5895,{"date":600,"open":601,"high":601,"low":601,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":214,"vwap":605},"2026-07-15",25.5022,-0.0703,-0.27,16.116,25.4539,{"date":607,"open":608,"high":609,"low":608,"close":610,"change":611,"percent_change":402,"volume":612,"transactions":303,"vwap":613},"2026-07-14",25.55,25.5735,25.5725,-0.1629,913.5252,25.7379,{"date":615,"open":616,"high":616,"low":616,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":182,"vwap":620},"2026-07-13",25.7354,0.0094,0.04,191.6032,25.7756,{"date":622,"open":623,"high":623,"low":623,"close":623,"change":624,"percent_change":526,"volume":625,"transactions":9,"vwap":623},"2026-07-10",25.726,0.008,100,{"date":627,"open":628,"high":628,"low":628,"close":628,"change":629,"percent_change":630,"volume":625,"transactions":9,"vwap":628},"2026-07-09",25.718,-0.122,-0.47,{"date":632,"open":633,"high":633,"low":633,"close":633,"change":634,"percent_change":-6,"volume":625,"transactions":9,"vwap":633},"2026-07-08",25.84,-0.001,{"date":636,"open":637,"high":637,"low":637,"close":637,"change":638,"percent_change":35,"volume":625,"transactions":9,"vwap":637},"2026-07-07",25.841,0.17,{"date":640,"open":641,"high":641,"low":541,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":642},"2026-07-06",25.75,25.671,-0.021,-0.08,1500,{"date":647,"open":648,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":650},"2026-07-02",25.7,25.645,25.692,0.521,2.07,1400,{"date":655,"open":656,"high":540,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":657},"2026-07-01",25.040001,25.171,0.243,0.97,900,{"date":662,"open":663,"high":663,"low":664,"close":664,"change":665,"percent_change":666,"volume":660,"transactions":9,"vwap":664},"2026-06-30",24.95,24.928,-0.032,-0.13,{"date":668,"open":669,"high":669,"low":669,"close":669,"change":670,"percent_change":671,"volume":625,"transactions":9,"vwap":669},"2026-06-29",24.96,0.416,1.69,{"date":673,"open":674,"high":674,"low":674,"close":674,"change":20,"percent_change":675,"volume":625,"transactions":9,"vwap":674},"2026-06-26",24.544,1.4,{"date":677,"open":678,"high":678,"low":678,"close":678,"change":679,"percent_change":680,"volume":625,"transactions":9,"vwap":678},"2026-06-25",24.204,-0.229,-0.94,{"date":682,"open":683,"high":683,"low":684,"close":685,"change":372,"percent_change":686,"volume":687,"transactions":9,"vwap":685},"2026-06-24",24.47,24.35,24.433,-0.2,400,{"date":689,"open":690,"high":690,"low":690,"close":690,"change":691,"percent_change":692,"volume":625,"transactions":9,"vwap":690},"2026-06-23",24.483,-0.347,-1.4,{"date":694,"open":695,"high":696,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-06-22",24.61,24.83,-0.591,-2.32,1600,{"date":701,"open":702,"high":703,"low":702,"close":703,"change":704,"percent_change":57,"volume":625,"transactions":9,"vwap":703},"2026-06-18",25.4,25.421,0.263,{"date":706,"open":707,"high":707,"low":707,"close":707,"change":708,"percent_change":417,"volume":625,"transactions":9,"vwap":707},"2026-06-17",25.158,-0.304,{"date":710,"open":711,"high":711,"low":711,"close":711,"change":712,"percent_change":713,"volume":625,"transactions":9,"vwap":711},"2026-06-16",25.462,-0.146,-0.57,{"date":715,"open":716,"high":716,"low":716,"close":716,"change":717,"percent_change":119,"volume":173,"transactions":9,"vwap":716},"2026-06-15",25.608,0.16,{"date":719,"open":720,"high":720,"low":720,"close":720,"change":721,"percent_change":235,"volume":625,"transactions":9,"vwap":720},"2026-06-12",25.448,-0.199,{"date":723,"open":724,"high":724,"low":724,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-06-11",25.647,0.708,2.84,200,{"date":729,"open":730,"high":730,"low":730,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-06-10",24.939,-0.055,-0.22,300,{"date":735,"open":736,"high":736,"low":736,"close":736,"change":737,"percent_change":738,"volume":625,"transactions":9,"vwap":736},"2026-06-09",24.994,-0.19,-0.75,{"date":740,"open":741,"high":741,"low":742,"close":742,"change":743,"percent_change":744,"volume":173,"transactions":9,"vwap":742},"2026-06-08",25.32,25.184,0.197,0.79,{"date":746,"open":747,"high":747,"low":747,"close":747,"change":748,"percent_change":749,"volume":733,"transactions":9,"vwap":747},"2026-06-05",24.987,-0.669,-2.61,{"date":751,"open":752,"high":752,"low":752,"close":752,"change":596,"percent_change":596,"volume":625,"transactions":9,"vwap":752},"2026-06-04",25.656,{"date":754,"open":752,"high":752,"low":752,"close":752,"change":755,"percent_change":756,"volume":625,"transactions":9,"vwap":752},"2026-06-03",-0.566,-2.16,{"date":758,"open":759,"high":760,"low":761,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-02",26.31,26.33,26.222,-0.276,-1.04,4300,{"date":766,"open":767,"high":767,"low":767,"close":767,"change":768,"percent_change":769,"volume":625,"transactions":9,"vwap":767},"2026-06-01",26.498,0.117,0.44,{"date":771,"open":772,"high":772,"low":772,"close":772,"change":773,"percent_change":774,"volume":625,"transactions":9,"vwap":772},"2026-05-29",26.381,-0.112,-0.42,{"date":776,"open":777,"high":777,"low":777,"close":777,"change":778,"percent_change":779,"volume":625,"transactions":9,"vwap":777},"2026-05-28",26.493,0.012,0.05,{"date":781,"open":782,"high":782,"low":783,"close":783,"change":784,"percent_change":485,"volume":785,"transactions":9,"vwap":783},"2026-05-27",26.53,26.481,-0.339,4100,{"date":787,"open":546,"high":546,"low":788,"close":788,"change":789,"percent_change":790,"volume":727,"transactions":9,"vwap":788},"2026-05-26",26.82,0.382,1.44,{"date":792,"open":782,"high":782,"low":793,"close":793,"change":794,"percent_change":114,"volume":733,"transactions":9,"vwap":793},"2026-05-22",26.438,0.092,{"date":796,"open":797,"high":797,"low":798,"close":798,"change":799,"percent_change":124,"volume":727,"transactions":9,"vwap":798},"2026-05-21",26.41,26.346,0.257,{"date":801,"open":802,"high":802,"low":802,"close":802,"change":803,"percent_change":804,"volume":625,"transactions":9,"vwap":802},"2026-05-20",26.089001,0.032,0.12,{"date":806,"open":807,"high":807,"low":808,"close":809,"change":810,"percent_change":603,"volume":811,"transactions":9,"vwap":809},"2026-05-19",26.11,26.01,26.056999,-0.07,7100,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-05-18",26.2,26.32,26.12,26.127,0.034,0.13,1200,{"date":822,"open":823,"high":823,"low":823,"close":823,"change":587,"percent_change":50,"volume":625,"transactions":9,"vwap":823},"2026-05-15",26.093,{"date":825,"open":826,"high":827,"low":826,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-05-14",25.985,26.059999,26.045,0.239,0.93,2600,{"date":833,"open":834,"high":834,"low":834,"close":834,"change":835,"percent_change":836,"volume":625,"transactions":9,"vwap":834},"2026-05-13",25.806,0.109,0.42,{"date":838,"open":839,"high":839,"low":398,"close":840,"change":841,"percent_change":275,"volume":842,"transactions":9,"vwap":840},"2026-05-12",25.72,25.697,-0.185,1100,{"date":844,"open":845,"high":845,"low":845,"close":845,"change":846,"percent_change":847,"volume":727,"transactions":9,"vwap":845},"2026-05-11",25.882,-0.281,-1.07,{"date":849,"open":850,"high":850,"low":851,"close":851,"change":852,"percent_change":853,"volume":699,"transactions":9,"vwap":851},"2026-05-08",26.25,26.163,0.363,1.41,{"date":855,"open":474,"high":474,"low":474,"close":474,"change":856,"percent_change":196,"volume":625,"transactions":9,"vwap":474},"2026-05-07",-0.29,{"date":858,"open":859,"high":860,"low":859,"close":860,"change":861,"percent_change":501,"volume":862,"transactions":9,"vwap":860},"2026-05-06",25.811,26.09,0.595,4700,{"date":864,"open":865,"high":865,"low":865,"close":865,"change":768,"percent_change":380,"volume":625,"transactions":9,"vwap":865},"2026-05-05",25.495,{"date":867,"open":498,"high":868,"low":498,"close":868,"change":869,"percent_change":870,"volume":660,"transactions":9,"vwap":868},"2026-05-04",25.378,-0.209,-0.82,{"date":872,"open":873,"high":873,"low":873,"close":873,"change":874,"percent_change":50,"volume":625,"transactions":9,"vwap":873},"2026-05-01",25.587,0.045,{"date":876,"open":877,"high":878,"low":877,"close":878,"change":879,"percent_change":880,"volume":820,"transactions":9,"vwap":878},"2026-04-30",25.15,25.542,0.365,1.45,{"date":882,"open":883,"high":883,"low":883,"close":883,"change":884,"percent_change":885,"volume":625,"transactions":9,"vwap":883},"2026-04-29",25.177,-0.066,-0.26,{"date":887,"open":888,"high":888,"low":889,"close":889,"change":890,"percent_change":891,"volume":727,"transactions":9,"vwap":889},"2026-04-28",25.27,25.243,-0.539,-2.09,{"date":893,"open":894,"high":894,"low":894,"close":894,"change":895,"percent_change":402,"volume":625,"transactions":9,"vwap":894},"2026-04-27",25.782,-0.163,{"date":897,"open":898,"high":898,"low":898,"close":898,"change":899,"percent_change":172,"volume":625,"transactions":9,"vwap":898},"2026-04-24",25.945,0.256,{"date":901,"open":902,"high":903,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-04-23",25.13,25.689,-0.317,-1.22,600,{"date":908,"open":909,"high":909,"low":909,"close":909,"change":910,"percent_change":104,"volume":625,"transactions":9,"vwap":909},"2026-04-22",26.0060005,0.188,{"date":912,"open":913,"high":913,"low":913,"close":913,"change":914,"percent_change":915,"volume":625,"transactions":9,"vwap":913},"2026-04-21",25.818,-0.584,-2.21,{"date":917,"open":918,"high":918,"low":919,"close":919,"change":920,"percent_change":402,"volume":727,"transactions":9,"vwap":919},"2026-04-20",26.84,26.402,-0.168,{"date":922,"open":923,"high":923,"low":923,"close":923,"change":924,"percent_change":925,"volume":727,"transactions":9,"vwap":923},"2026-04-17",26.57,0.294,1.12,{"date":927,"open":928,"high":929,"low":928,"close":929,"change":930,"percent_change":134,"volume":733,"transactions":9,"vwap":929},"2026-04-16",26.245,26.276,0.341,{"date":932,"open":198,"high":198,"low":933,"close":933,"change":934,"percent_change":935,"volume":733,"transactions":9,"vwap":933},"2026-04-15",25.935,-0.003,-0.01,{"date":937,"open":938,"high":938,"low":938,"close":938,"change":939,"percent_change":70,"volume":625,"transactions":9,"vwap":938},"2026-04-14",25.938,0.351,{"date":941,"open":873,"high":873,"low":873,"close":873,"change":942,"percent_change":943,"volume":625,"transactions":9,"vwap":873},"2026-04-13",0.396,1.57,{"date":945,"open":946,"high":946,"low":947,"close":947,"change":948,"percent_change":737,"volume":625,"transactions":9,"vwap":947},"2026-04-10",25.22,25.191,-0.049,{"date":950,"open":951,"high":951,"low":951,"close":951,"change":952,"percent_change":666,"volume":727,"transactions":9,"vwap":951},"2026-04-09",25.24,-0.034,{"date":954,"open":955,"high":956,"low":955,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-04-08",23.92,25.435,25.274,0.676,2.75,500,{"date":962,"open":963,"high":963,"low":963,"close":963,"change":964,"percent_change":965,"volume":625,"transactions":9,"vwap":963},"2026-04-07",24.598,0.201,0.82,{"date":967,"open":968,"high":968,"low":968,"close":968,"change":969,"percent_change":552,"volume":625,"transactions":9,"vwap":968},"2026-04-06",24.397,0.094,{"date":971,"open":972,"high":972,"low":972,"close":972,"change":973,"percent_change":974,"volume":625,"transactions":9,"vwap":972},"2026-04-02",24.303,0.15,0.62,{"date":976,"open":977,"high":978,"low":979,"close":979,"change":980,"percent_change":981,"volume":733,"transactions":9,"vwap":979},"2026-04-01",24.17,24.366,24.153,-0.006,-0.02,{"date":983,"open":984,"high":984,"low":984,"close":984,"change":985,"percent_change":986,"volume":625,"transactions":9,"vwap":984},"2026-03-31",24.159,0.818,3.5,{"date":988,"open":989,"high":989,"low":989,"close":989,"change":990,"percent_change":991,"volume":625,"transactions":9,"vwap":989},"2026-03-30",23.341,0.123,0.53,{"date":993,"open":23,"high":23,"low":23,"close":23,"change":994,"percent_change":995,"volume":625,"transactions":9,"vwap":23},"2026-03-27",-0.576,-2.42,{"date":997,"open":998,"high":998,"low":998,"close":998,"change":999,"percent_change":1000,"volume":727,"transactions":9,"vwap":998},"2026-03-26",23.794,-0.369,-1.53,{"date":1002,"open":1003,"high":1004,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":842,"transactions":9,"vwap":1004},"2026-03-25",24.08,24.163,0.076,0.32,{"date":1008,"open":1009,"high":1009,"low":1009,"close":1009,"change":1010,"percent_change":1011,"volume":727,"transactions":9,"vwap":1009},"2026-03-24",24.087,-0.248,-1.02,{"date":1013,"open":1014,"high":1014,"low":1014,"close":1014,"change":1015,"percent_change":1016,"volume":625,"transactions":9,"vwap":1014},"2026-03-23",24.335,0.261,1.08,{"date":1018,"open":1019,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-03-20",24.4,24.059999,24.073999,-0.624,-2.53,800,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1028,"change":1030,"percent_change":1031,"volume":906,"transactions":9,"vwap":1028},"2026-03-19",24.62,24.698,24.46,-0.247,-0.99,{"date":1033,"open":1034,"high":1034,"low":1035,"close":1035,"change":267,"percent_change":1036,"volume":687,"transactions":9,"vwap":1035},"2026-03-18",25.45,24.945,-2.73,{"date":1038,"open":541,"high":541,"low":649,"close":649,"change":1039,"percent_change":1040,"volume":727,"transactions":9,"vwap":649},"2026-03-17",-0.559,-2.13,{"date":1042,"open":1043,"high":1043,"low":1043,"close":1043,"change":1044,"percent_change":1045,"volume":625,"transactions":9,"vwap":1043},"2026-03-16",26.204,0.43,1.67,{"date":1047,"open":1048,"high":1048,"low":1048,"close":1048,"change":1049,"percent_change":573,"volume":625,"transactions":9,"vwap":1048},"2026-03-13",25.774,-0.103,{"date":1051,"open":1052,"high":1052,"low":1052,"close":1052,"change":1053,"percent_change":1054,"volume":625,"transactions":9,"vwap":1052},"2026-03-12",25.877,-0.382,-1.45,{"date":1056,"open":1057,"high":1057,"low":1057,"close":1057,"change":1058,"percent_change":477,"volume":625,"transactions":9,"vwap":1057},"2026-03-11",26.259,-0.011,{"date":1060,"open":1061,"high":1061,"low":1061,"close":1061,"change":1062,"percent_change":455,"volume":906,"transactions":9,"vwap":1061},"2026-03-10",26.27,-0.254,{"date":1064,"open":1065,"high":1066,"low":1065,"close":1066,"change":1067,"percent_change":358,"volume":733,"transactions":9,"vwap":1066},"2026-03-09",25.89,26.524,0.184,{"date":1069,"open":1070,"high":1070,"low":1070,"close":1070,"change":1071,"percent_change":1072,"volume":625,"transactions":9,"vwap":1070},"2026-03-06",26.34,-0.293,-1.1,{"date":1074,"open":1075,"high":1075,"low":1075,"close":1075,"change":1076,"percent_change":1077,"volume":625,"transactions":9,"vwap":1075},"2026-03-05",26.633,-0.079,-0.3,{"date":1079,"open":1080,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-03-04",26.77,26.62,26.712,0.136,0.51,2400,{"date":1087,"open":1088,"high":1088,"low":1088,"close":1088,"change":1089,"percent_change":1090,"volume":727,"transactions":9,"vwap":1088},"2026-03-03",26.576,-0.48,-1.77,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1094,"change":1095,"percent_change":905,"volume":906,"transactions":9,"vwap":1094},"2026-03-02",27.059999,27.056,-0.335,{"date":1097,"open":1098,"high":1098,"low":1098,"close":1098,"change":1099,"percent_change":1100,"volume":625,"transactions":9,"vwap":1098},"2026-02-27",27.391,0.31,1.14,{"date":1102,"open":1103,"high":1104,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":727,"transactions":9,"vwap":1104},"2026-02-26",27.01,27.080999,0.325,1.21,{"date":1108,"open":1109,"high":1109,"low":1109,"close":1109,"change":773,"percent_change":774,"volume":625,"transactions":9,"vwap":1109},"2026-02-25",26.756,{"date":1111,"open":1112,"high":1112,"low":1112,"close":1112,"change":1113,"percent_change":732,"volume":625,"transactions":9,"vwap":1112},"2026-02-24",26.868,-0.06,{"date":1115,"open":1116,"high":1116,"low":1117,"close":1117,"change":1118,"percent_change":1119,"volume":727,"transactions":9,"vwap":1117},"2026-02-23",27.24,26.928,-0.654,-2.37,{"date":1121,"open":1122,"high":1122,"low":1122,"close":1122,"change":1123,"percent_change":1124,"volume":625,"transactions":9,"vwap":1122},"2026-02-20",27.582,0.407,1.5,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1128,"change":1129,"percent_change":737,"volume":842,"transactions":9,"vwap":1128},"2026-02-19",27.43,27.175,-0.052,{"date":1131,"open":1132,"high":1132,"low":1132,"close":1132,"change":1133,"percent_change":165,"volume":687,"transactions":9,"vwap":1132},"2026-02-18",27.227,0.054,{"date":1135,"open":1136,"high":1136,"low":1136,"close":1136,"change":1137,"percent_change":1138,"volume":625,"transactions":9,"vwap":1136},"2026-02-17",27.173,-0.468,-1.69,{"date":1140,"open":1141,"high":1141,"low":1141,"close":1141,"change":1142,"percent_change":1143,"volume":625,"transactions":9,"vwap":1141},"2026-02-13",27.641,0.542,2,{"date":1145,"open":1146,"high":1147,"low":1146,"close":1148,"change":1149,"percent_change":1150,"volume":733,"transactions":9,"vwap":1148},"2026-02-12",27.049999,27.14,27.099001,-0.684,-2.46,{"date":1152,"open":1153,"high":1153,"low":1153,"close":1153,"change":934,"percent_change":935,"volume":625,"transactions":9,"vwap":1153},"2026-02-11",27.783,{"date":1155,"open":1156,"high":1156,"low":1156,"close":1156,"change":1157,"percent_change":1158,"volume":625,"transactions":9,"vwap":1156},"2026-02-10",27.786,0.698,2.58,{"date":1160,"open":1161,"high":1161,"low":1161,"close":1161,"change":964,"percent_change":1162,"volume":727,"transactions":9,"vwap":1161},"2026-02-09",27.087999,0.75,{"date":1164,"open":1165,"high":1165,"low":1165,"close":1165,"change":1166,"percent_change":1167,"volume":625,"transactions":9,"vwap":1165},"2026-02-06",26.887,0.386,1.46,{"date":1169,"open":850,"high":1170,"low":850,"close":1170,"change":1030,"percent_change":1171,"volume":906,"transactions":9,"vwap":1170},"2026-02-05",26.501,-0.92,{"date":1173,"open":1174,"high":1174,"low":1174,"close":1174,"change":1175,"percent_change":1176,"volume":625,"transactions":9,"vwap":1174},"2026-02-04",26.748,-0.284,-1.05,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":727,"transactions":9,"vwap":1180},"2026-02-03",26.8,27.032,-0.68,-2.45,{"date":1184,"open":1185,"high":1185,"low":1185,"close":1185,"change":1186,"percent_change":1187,"volume":625,"transactions":9,"vwap":1185},"2026-02-02",27.712,0.028,0.1,{"date":1189,"open":1190,"high":1190,"low":1190,"close":1190,"change":1191,"percent_change":1192,"volume":625,"transactions":9,"vwap":1190},"2026-01-30",27.684,-0.287,-1.03,{"date":1194,"open":1195,"high":1195,"low":1195,"close":1195,"change":1196,"percent_change":212,"volume":625,"transactions":9,"vwap":1195},"2026-01-29",27.971,-0.025,{"date":1198,"open":1199,"high":1199,"low":1199,"close":1199,"change":1200,"percent_change":301,"volume":727,"transactions":9,"vwap":1199},"2026-01-28",27.996,-0.129,{"date":1202,"open":1203,"high":1203,"low":1203,"close":1203,"change":1204,"percent_change":129,"volume":625,"transactions":9,"vwap":1203},"2026-01-27",28.125,0.025,{"date":1206,"open":1207,"high":1207,"low":1207,"close":1207,"change":1208,"percent_change":581,"volume":625,"transactions":9,"vwap":1207},"2026-01-26",28.1,0.169,{"date":1210,"open":1211,"high":1212,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":733,"transactions":9,"vwap":1212},"2026-01-23",27.88,27.931,0.488,1.78,{"date":1216,"open":1217,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":653,"transactions":9,"vwap":1219},"2026-01-22",27.59,27.34,27.443,0.233,0.86,{"date":1223,"open":1224,"high":1224,"low":1224,"close":1224,"change":1225,"percent_change":1226,"volume":960,"transactions":9,"vwap":1224},"2026-01-21",27.21,-0.064,-0.23,{"date":1228,"open":1229,"high":1229,"low":1229,"close":1229,"change":1230,"percent_change":1231,"volume":625,"transactions":9,"vwap":1229},"2026-01-20",27.274,-0.476,-1.72,{"date":1233,"open":1234,"high":1234,"low":1234,"close":1234,"change":1235,"percent_change":139,"volume":727,"transactions":9,"vwap":1234},"2026-01-16",27.75,-0.094,{"date":1237,"open":419,"high":419,"low":1238,"close":1238,"change":1239,"percent_change":267,"volume":660,"transactions":9,"vwap":1238},"2026-01-15",27.844,-0.196,{"date":1241,"open":1242,"high":1242,"low":1242,"close":1242,"change":1243,"percent_change":1089,"volume":625,"transactions":9,"vwap":1242},"2026-01-14",28.040001,-0.134,{"date":1245,"open":1246,"high":1246,"low":1246,"close":1246,"change":666,"percent_change":301,"volume":727,"transactions":9,"vwap":1246},"2026-01-13",28.174,{"date":1248,"open":1249,"high":1250,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-01-12",28.26,28.304,0.224,0.8,3800,{"date":1255,"open":1256,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":906,"transactions":9,"vwap":1258},"2026-01-09",28.13,28.01,28.08,0.192,0.69,{"date":1262,"open":1263,"high":1264,"low":1263,"close":1264,"change":1265,"percent_change":119,"volume":727,"transactions":9,"vwap":1264},"2026-01-08",27.766,27.888,0.175,{"date":1267,"open":1268,"high":1268,"low":1269,"close":1269,"change":1270,"percent_change":1176,"volume":733,"transactions":9,"vwap":1269},"2026-01-07",27.85,27.713,-0.295,{"date":1272,"open":1273,"high":1273,"low":1274,"close":1274,"change":691,"percent_change":905,"volume":687,"transactions":9,"vwap":1274},"2026-01-06",28.134,28.0079994,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1278,"change":1280,"percent_change":114,"volume":1281,"transactions":9,"vwap":1278},"2026-01-05",28.18,28.355,28.17,0.099,1300,{"date":1283,"open":1284,"high":1284,"low":1284,"close":1284,"change":1285,"percent_change":1286,"volume":727,"transactions":9,"vwap":1284},"2026-01-02",28.256,0.084,0.3,{"date":1288,"open":1289,"high":1289,"low":1289,"close":1289,"change":1290,"percent_change":1113,"volume":625,"transactions":9,"vwap":1289},"2025-12-31",28.172,-0.016,{"date":1292,"open":1293,"high":1293,"low":1294,"close":1294,"change":1295,"percent_change":212,"volume":687,"transactions":9,"vwap":1294},"2025-12-30",28.28,28.188,-0.024,{"date":1297,"open":1258,"high":1298,"low":1258,"close":1298,"change":1299,"percent_change":1300,"volume":727,"transactions":9,"vwap":1298},"2025-12-29",28.212,-0.035,-0.12,{"date":1302,"open":1303,"high":1303,"low":1303,"close":1303,"change":1304,"percent_change":1305,"volume":625,"transactions":9,"vwap":1303},"2025-12-26",28.247,-0.041,-0.14,{"date":1307,"open":1308,"high":1308,"low":1308,"close":1308,"change":1309,"percent_change":1310,"volume":625,"transactions":9,"vwap":1308},"2025-12-24",28.288,0.146,0.52,{"date":1312,"open":1313,"high":1313,"low":1313,"close":1313,"change":1314,"percent_change":1315,"volume":733,"transactions":9,"vwap":1313},"2025-12-23",28.142,0.248,0.89,{"date":1317,"open":1318,"high":1318,"low":1319,"close":1319,"change":1058,"percent_change":477,"volume":625,"transactions":9,"vwap":1319},"2025-12-22",28.049999,27.894,{"date":1321,"open":1322,"high":1323,"low":1322,"close":1323,"change":899,"percent_change":830,"volume":733,"transactions":9,"vwap":1323},"2025-12-19",27.84,27.905,{"date":1325,"open":1326,"high":1326,"low":1326,"close":1326,"change":1327,"percent_change":1016,"volume":625,"transactions":9,"vwap":1326},"2025-12-18",27.649,0.295,{"date":1329,"open":1330,"high":1330,"low":1330,"close":1330,"change":1331,"percent_change":1332,"volume":625,"transactions":9,"vwap":1330},"2025-12-17",27.354,-0.252,-0.91,{"date":1334,"open":1335,"high":1335,"low":1335,"close":1335,"change":1336,"percent_change":885,"volume":625,"transactions":9,"vwap":1335},"2025-12-16",27.606,-0.071,{"date":1338,"open":1339,"high":1339,"low":1339,"close":1339,"change":1305,"percent_change":1340,"volume":625,"transactions":9,"vwap":1339},"2025-12-15",27.677,-0.5,{"date":1342,"open":1343,"high":1343,"low":1344,"close":1344,"change":1345,"percent_change":351,"volume":960,"transactions":9,"vwap":1344},"2025-12-12",27.92,27.817,-0.104,{"date":1347,"open":1348,"high":1348,"low":1349,"close":1349,"change":1350,"percent_change":885,"volume":727,"transactions":9,"vwap":1349},"2025-12-11",27.93,27.921,-0.073,{"date":1352,"open":1353,"high":1353,"low":1353,"close":1353,"change":1354,"percent_change":119,"volume":625,"transactions":9,"vwap":1353},"2025-12-10",27.994,0.176,{"date":1356,"open":1357,"high":1357,"low":1357,"close":1357,"change":1358,"percent_change":1359,"volume":625,"transactions":9,"vwap":1357},"2025-12-09",27.818,0.25,0.91,{"date":1361,"open":1362,"high":1362,"low":1363,"close":1363,"change":1364,"percent_change":1365,"volume":733,"transactions":9,"vwap":1363},"2025-12-08",27.685,27.568,-0.226,-0.81,{"date":1367,"open":1368,"high":1368,"low":1369,"close":1369,"change":1370,"percent_change":1371,"volume":960,"transactions":9,"vwap":1369},"2025-12-05",27.855,27.794,0.159,0.58,{"date":1373,"open":1374,"high":1374,"low":1374,"close":1374,"change":1375,"percent_change":1376,"volume":625,"transactions":9,"vwap":1374},"2025-12-04",27.635,0.061,0.22,{"date":1378,"open":1379,"high":1379,"low":1379,"close":1379,"change":665,"percent_change":1300,"volume":625,"transactions":9,"vwap":1379},"2025-12-03",27.574,{"date":1381,"open":1382,"high":1335,"low":1382,"close":1335,"change":1383,"percent_change":713,"volume":960,"transactions":9,"vwap":1335},"2025-12-02",27.52,-0.158,{"date":1385,"open":1386,"high":1386,"low":1386,"close":1386,"change":1387,"percent_change":1388,"volume":625,"transactions":9,"vwap":1386},"2025-12-01",27.764,-0.161,-0.58,{"date":1390,"open":1391,"high":1391,"low":1391,"close":1391,"change":1392,"percent_change":1393,"volume":727,"transactions":9,"vwap":1391},"2025-11-28",27.925,0.305,1.1,{"date":1395,"open":1396,"high":1397,"low":1396,"close":1397,"change":874,"percent_change":717,"volume":733,"transactions":9,"vwap":1397},"2025-11-26",27.4,27.62,{"date":1399,"open":1400,"high":1401,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":687,"transactions":9,"vwap":1401},"2025-11-25",27.3,27.575,0.288,1.06,{"date":1405,"open":1406,"high":1407,"low":1406,"close":1407,"change":884,"percent_change":85,"volume":733,"transactions":9,"vwap":1407},"2025-11-24",27.28,27.287,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1411,"change":1413,"percent_change":1414,"volume":820,"transactions":9,"vwap":1411},"2025-11-21",27.125,27.353,26.96,0.729,2.74,{"date":1416,"open":1417,"high":1417,"low":1418,"close":1418,"change":1419,"percent_change":1420,"volume":733,"transactions":9,"vwap":1418},"2025-11-20",27.216,26.624,-0.781,-2.85,{"date":1422,"open":1423,"high":1423,"low":1423,"close":1423,"change":1424,"percent_change":1425,"volume":625,"transactions":9,"vwap":1423},"2025-11-19",27.405,0.111,0.41,{"date":1427,"open":1428,"high":1429,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":625,"transactions":9,"vwap":1429},"2025-11-18",27.09,27.294,-0.028,-0.1,{"date":1433,"open":1434,"high":1434,"low":1434,"close":1434,"change":1435,"percent_change":1054,"volume":625,"transactions":9,"vwap":1434},"2025-11-17",27.322,-0.402,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1440,"change":1441,"percent_change":351,"volume":1442,"transactions":9,"vwap":1440},"2025-11-14",27.735,27.811,27.724,-0.102,2100,{"date":1444,"open":1445,"high":1445,"low":1445,"close":1445,"change":1446,"percent_change":1138,"volume":727,"transactions":9,"vwap":1445},"2025-11-13",27.826,-0.478,{"date":1448,"open":1449,"high":1449,"low":1250,"close":1250,"change":1450,"percent_change":518,"volume":842,"transactions":9,"vwap":1250},"2025-11-12",28.364,-0.116,{"date":1452,"open":1453,"high":1453,"low":1453,"close":1453,"change":1454,"percent_change":1455,"volume":727,"transactions":9,"vwap":1453},"2025-11-11",28.42,-0.108,-0.38,{"date":1457,"open":1458,"high":1459,"low":1458,"close":1459,"change":1460,"percent_change":330,"volume":960,"transactions":9,"vwap":1459},"2025-11-10",28.02,28.528,0.255,{"date":1462,"open":1268,"high":1463,"low":1268,"close":1463,"change":1464,"percent_change":1465,"volume":842,"transactions":9,"vwap":1463},"2025-11-07",28.273,-0.047,-0.17,{"date":1467,"open":1468,"high":1468,"low":1469,"close":1469,"change":1470,"percent_change":1471,"volume":960,"transactions":9,"vwap":1469},"2025-11-06",28.412,28.32,-0.322,-1.12,{"date":1473,"open":1474,"high":1474,"low":1474,"close":1474,"change":1441,"percent_change":1475,"volume":625,"transactions":9,"vwap":1474},"2025-11-05",28.642,-0.35,{"date":1477,"open":1478,"high":1478,"low":1478,"close":1478,"change":774,"percent_change":1479,"volume":733,"transactions":9,"vwap":1478},"2025-11-04",28.744,-1.44,{"date":1481,"open":1482,"high":1483,"low":1482,"close":1483,"change":948,"percent_change":1465,"volume":727,"transactions":9,"vwap":1483},"2025-11-03",29.16,29.164,{"date":1485,"open":1486,"high":1487,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":727,"transactions":9,"vwap":1487},"2025-10-31",28.76,29.213,0.321,1.11,{"date":1491,"open":1492,"high":1492,"low":1493,"close":1493,"change":1494,"percent_change":1495,"volume":1024,"transactions":9,"vwap":1493},"2025-10-30",29.3,28.892,-0.141,-0.49,{"date":1497,"open":1498,"high":1498,"low":1499,"close":1499,"change":1500,"percent_change":1332,"volume":1253,"transactions":9,"vwap":1499},"2025-10-29",29.11,29.033001,-0.268,{"date":1502,"open":1503,"high":1504,"low":1503,"close":1504,"change":773,"percent_change":1455,"volume":960,"transactions":9,"vwap":1504},"2025-10-28",29.25,29.301,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1509,"change":1510,"percent_change":1511,"volume":660,"transactions":9,"vwap":1509},"2025-10-27",29.2,29.43,29.413,0.336,1.16,{"date":1513,"open":1498,"high":1514,"low":1515,"close":1515,"change":1516,"percent_change":1226,"volume":1517,"transactions":9,"vwap":1515},"2025-10-24",29.235,29.077,-0.067,2000,{"date":1519,"open":1520,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2025-10-23",29.34,29.01,29.144,0.144,0.5,1800,{"date":1527,"open":1528,"high":318,"low":1529,"close":318,"change":1530,"percent_change":1531,"volume":960,"transactions":9,"vwap":318},"2025-10-22",28.95,28.94,-0.178,-0.61,{"date":1533,"open":1534,"high":1534,"low":1534,"close":1534,"change":1535,"percent_change":1536,"volume":727,"transactions":9,"vwap":1534},"2025-10-21",29.178,0.137,0.47,{"date":1538,"open":1539,"high":1540,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":733,"transactions":9,"vwap":1540},"2025-10-20",28.84,29.041,0.331,1.15,{"date":1544,"open":1545,"high":1545,"low":1545,"close":1545,"change":1546,"percent_change":1547,"volume":687,"transactions":9,"vwap":1545},"2025-10-17",28.71,0.153,0.54,{"date":1549,"open":1550,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":960,"transactions":9,"vwap":1552},"2025-10-16",28.595,28.55,28.557,-0.244,-0.85,{"date":1556,"open":1557,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":965,"volume":1561,"transactions":9,"vwap":1559},"2025-10-15",28.96,28.72,28.801,0.234,2700,{"date":1563,"open":1564,"high":1565,"low":1564,"close":1565,"change":1566,"percent_change":1332,"volume":687,"transactions":9,"vwap":1565},"2025-10-14",28.5,28.567,-0.261,{"date":1568,"open":1569,"high":1569,"low":1569,"close":1569,"change":1570,"percent_change":1571,"volume":727,"transactions":9,"vwap":1569},"2025-10-13",28.828,0.448,1.58,{"date":1573,"open":1574,"high":1574,"low":1574,"close":1574,"change":1575,"percent_change":1040,"volume":625,"transactions":9,"vwap":1574},"2025-10-10",28.38,-0.617,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1579,"change":895,"percent_change":1581,"volume":842,"transactions":9,"vwap":1579},"2025-10-09",28.92,28.997,28.918,-0.56,{"date":1583,"open":1584,"high":1585,"low":1584,"close":1482,"change":1586,"percent_change":1587,"volume":842,"transactions":9,"vwap":1482},"2025-10-08",29.1,29.22,-0.074,-0.25,{"date":1589,"open":1590,"high":1590,"low":1591,"close":1591,"change":1592,"percent_change":1593,"volume":906,"transactions":9,"vwap":1591},"2025-10-07",29.5,29.234,-0.388,-1.31,{"date":1595,"open":1596,"high":22,"low":1596,"close":22,"change":1597,"percent_change":1598,"volume":906,"transactions":9,"vwap":22},"2025-10-06",29.583,0.071,0.24,{"date":1600,"open":1601,"high":1602,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":733,"transactions":9,"vwap":1602},"2025-10-03",29.45,29.551,-0.183,-0.62,{"date":1606,"open":1607,"high":1607,"low":1607,"close":1607,"change":884,"percent_change":732,"volume":625,"transactions":9,"vwap":1607},"2025-10-02",29.734,{"date":1609,"open":1610,"high":1610,"low":1610,"close":1610,"change":1611,"percent_change":114,"volume":906,"transactions":9,"vwap":1610},"2025-10-01",29.8,0.105,{"date":1613,"open":1614,"high":1615,"low":1614,"close":1615,"change":731,"percent_change":1616,"volume":687,"transactions":9,"vwap":1615},"2025-09-30",29.612,29.695,-0.18,{"date":1618,"open":1619,"high":1620,"low":1619,"close":1620,"change":1621,"percent_change":1099,"volume":1024,"transactions":9,"vwap":1620},"2025-09-29",29.61,29.75,0.093,{"date":1623,"open":1624,"high":1625,"low":1624,"close":1625,"change":804,"percent_change":1425,"volume":727,"transactions":9,"vwap":1625},"2025-09-26",29.521,29.657,{"date":1627,"open":1628,"high":1628,"low":1628,"close":1628,"change":1629,"percent_change":1077,"volume":625,"transactions":9,"vwap":1628},"2025-09-25",29.537,-0.089,{"date":1631,"open":1632,"high":1632,"low":1632,"close":1632,"change":1633,"percent_change":455,"volume":625,"transactions":9,"vwap":1632},"2025-09-24",29.626,-0.286,{"date":1635,"open":1636,"high":1636,"low":1636,"close":1636,"change":603,"percent_change":1637,"volume":727,"transactions":9,"vwap":1636},"2025-09-23",29.912,-0.89,{"date":1639,"open":175,"high":175,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":653,"transactions":9,"vwap":1641},"2025-09-22",30.176,30.182,0.019,0.06,{"date":1645,"open":1646,"high":1646,"low":1647,"close":1648,"change":869,"percent_change":1649,"volume":687,"transactions":9,"vwap":1648},"2025-09-19",30.216,30.11,30.163,-0.69,{"date":1651,"open":1652,"high":175,"low":1652,"close":1653,"change":1654,"percent_change":779,"volume":660,"transactions":9,"vwap":1653},"2025-09-18",30.35,30.372,0.014,{"date":1656,"open":1657,"high":1657,"low":1657,"close":1657,"change":1658,"percent_change":1431,"volume":727,"transactions":9,"vwap":1657},"2025-09-17",30.358,-0.03,{"date":1660,"open":1661,"high":1662,"low":1661,"close":1662,"change":1663,"percent_change":129,"volume":960,"transactions":9,"vwap":1662},"2025-09-16",30.2,30.388,0.027,{"date":1665,"open":1666,"high":1667,"low":1666,"close":1667,"change":964,"percent_change":155,"volume":960,"transactions":9,"vwap":1667},"2025-09-15",30.26,30.361,{"date":1669,"open":1670,"high":1670,"low":1670,"close":1670,"change":1671,"percent_change":1300,"volume":625,"transactions":9,"vwap":1670},"2025-09-12",30.16,-0.037,{"date":1673,"open":1674,"high":1675,"low":1674,"close":1675,"change":768,"percent_change":552,"volume":960,"transactions":9,"vwap":1675},"2025-09-11",30.02,30.197,{"date":1677,"open":1678,"high":1678,"low":1678,"close":1678,"change":1350,"percent_change":85,"volume":625,"transactions":9,"vwap":1678},"2025-09-10",30.08,{"date":1680,"open":1681,"high":1681,"low":1681,"close":1681,"change":1682,"percent_change":1425,"volume":727,"transactions":9,"vwap":1681},"2025-09-09",30.153,0.122,{"date":1684,"open":1685,"high":1686,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":687,"transactions":9,"vwap":1686},"2025-09-08",29.85,30.031,0.501,1.7,{"date":1690,"open":1691,"high":1692,"low":1691,"close":1692,"change":1208,"percent_change":1371,"volume":625,"transactions":9,"vwap":1692},"2025-09-05",29.41,29.53,{"date":1694,"open":1695,"high":1696,"low":1695,"close":1696,"change":1697,"percent_change":1359,"volume":660,"transactions":9,"vwap":1696},"2025-09-04",29.205,29.361,0.265,{"date":1699,"open":1700,"high":1507,"low":1700,"close":1701,"change":1560,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-09-03",29.049999,29.096001,0.81,700,{"date":1705,"open":1706,"high":1707,"low":1706,"close":1707,"change":1708,"percent_change":275,"volume":733,"transactions":9,"vwap":1707},"2025-09-02",28.775,28.862,-0.205,{"date":1710,"open":1711,"high":1711,"low":1711,"close":1711,"change":603,"percent_change":1171,"volume":625,"transactions":9,"vwap":1711},"2025-08-29",29.066999,{"date":1713,"open":1714,"high":1714,"low":1715,"close":1715,"change":1716,"percent_change":856,"volume":687,"transactions":9,"vwap":1715},"2025-08-28",29.36,29.337,-0.086,{"date":1718,"open":1719,"high":1720,"low":1719,"close":1720,"change":1721,"percent_change":1431,"volume":727,"transactions":9,"vwap":1720},"2025-08-27",29.27,29.423,-0.029,{"date":1723,"open":1724,"high":1725,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":733,"transactions":9,"vwap":1725},"2025-08-26",29.39,29.452,-0.114,-0.39,{"date":1729,"open":1730,"high":1731,"low":1730,"close":1732,"change":835,"percent_change":1733,"volume":1024,"transactions":9,"vwap":1732},"2025-08-25",29.52,29.658,29.566,0.37,{"date":1735,"open":1724,"high":1736,"low":1724,"close":1736,"change":1737,"percent_change":1124,"volume":727,"transactions":9,"vwap":1736},"2025-08-22",29.457,0.436,{"date":1739,"open":1740,"high":1740,"low":1741,"close":1741,"change":1742,"percent_change":1743,"volume":687,"transactions":9,"vwap":1741},"2025-08-21",29.099001,29.021,-0.437,-1.48,{"date":1745,"open":1520,"high":1746,"low":1520,"close":1747,"change":212,"percent_change":1077,"volume":960,"transactions":9,"vwap":1747},"2025-08-20",29.46,29.458,{"date":1749,"open":1750,"high":1750,"low":1751,"close":1751,"change":731,"percent_change":737,"volume":820,"transactions":9,"vwap":1751},"2025-08-19",29.55,29.548,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1756,"change":1083,"percent_change":380,"volume":820,"transactions":9,"vwap":1756},"2025-08-18",29.649,29.65,29.603,{"date":1758,"open":1759,"high":1759,"low":1760,"close":1760,"change":1761,"percent_change":1762,"volume":625,"transactions":9,"vwap":1760},"2025-08-15",29.48,29.467,0.145,0.49,{"date":1764,"open":1765,"high":1765,"low":1765,"close":1765,"change":1642,"percent_change":1643,"volume":727,"transactions":9,"vwap":1765},"2025-08-14",29.322,{"date":1767,"open":1768,"high":1768,"low":1768,"close":1768,"change":1769,"percent_change":717,"volume":625,"transactions":9,"vwap":1768},"2025-08-13",29.303,0.046,{"date":1771,"open":1584,"high":1772,"low":1773,"close":1772,"change":1774,"percent_change":1775,"volume":862,"transactions":9,"vwap":1772},"2025-08-12",29.257,28.35,0.517,1.8,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":526,"volume":906,"transactions":9,"vwap":1781},"2025-08-11",28.763,28.86,28.57,28.74,0.01,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1688,"volume":1790,"transactions":9,"vwap":1788},"2025-08-08",28.59,28.761,28.495,28.73,0.481,1900,{"date":1792,"open":1258,"high":1793,"low":1258,"close":1793,"change":1794,"percent_change":1795,"volume":687,"transactions":9,"vwap":1793},"2025-08-07",28.249,0.154,0.55,{"date":1797,"open":1322,"high":1798,"low":1322,"close":1798,"change":1799,"percent_change":1800,"volume":687,"transactions":9,"vwap":1798},"2025-08-06",28.094999,0.411,1.48,{"date":1802,"open":1190,"high":1190,"low":1190,"close":1190,"change":1803,"percent_change":204,"volume":687,"transactions":9,"vwap":1190},"2025-08-05",-0.088,{"date":1805,"open":1806,"high":1806,"low":1806,"close":1806,"change":1807,"percent_change":1808,"volume":733,"transactions":9,"vwap":1806},"2025-08-04",27.772,0.636,2.34,{"date":1810,"open":1811,"high":1812,"low":1811,"close":1813,"change":1039,"percent_change":1814,"volume":699,"transactions":9,"vwap":1813},"2025-08-01",27.12,27.15,27.136,-2.02,{"date":1816,"open":1817,"high":1818,"low":1817,"close":1819,"change":1820,"percent_change":1821,"volume":960,"transactions":9,"vwap":1819},"2025-07-31",27.68,27.915,27.695,-0.251,-0.9,{"date":1823,"open":1824,"high":1207,"low":1825,"close":1825,"change":1516,"percent_change":85,"volume":173,"transactions":9,"vwap":1825},"2025-07-30",27.99,27.946,{"date":1827,"open":1828,"high":1828,"low":1829,"close":1829,"change":1830,"percent_change":1831,"volume":1703,"transactions":9,"vwap":1829},"2025-07-29",28.066,28.013,-0.561,-1.96,{"date":1833,"open":1834,"high":1834,"low":1835,"close":1836,"change":139,"percent_change":1837,"volume":1442,"transactions":9,"vwap":1836},"2025-07-28",28.669,28.573,28.574,-1.18,{"date":1839,"open":1840,"high":1840,"low":1840,"close":1840,"change":1841,"percent_change":1842,"volume":727,"transactions":9,"vwap":1840},"2025-07-25",28.914,-0.194,-0.67,{"date":1844,"open":1520,"high":1520,"low":1845,"close":1845,"change":1846,"percent_change":1847,"volume":653,"transactions":9,"vwap":1845},"2025-07-24",29.108,-0.175,-0.6,{"date":1849,"open":1850,"high":1851,"low":1850,"close":1851,"change":1402,"percent_change":124,"volume":687,"transactions":9,"vwap":1851},"2025-07-23",29.24,29.283,{"date":1853,"open":1854,"high":1854,"low":1854,"close":1854,"change":1855,"percent_change":1856,"volume":625,"transactions":9,"vwap":1854},"2025-07-22",28.995,0.085,0.29,{"date":1858,"open":1859,"high":1859,"low":1859,"close":1859,"change":1860,"percent_change":1252,"volume":625,"transactions":9,"vwap":1859},"2025-07-21",28.91,0.229,{"date":1862,"open":1863,"high":1863,"low":1863,"close":1863,"change":1864,"percent_change":1171,"volume":625,"transactions":9,"vwap":1863},"2025-07-18",28.681,-0.267,{"date":1866,"open":1867,"high":1868,"low":1867,"close":1868,"change":1869,"percent_change":124,"volume":727,"transactions":9,"vwap":1868},"2025-07-17",28.65,28.948,0.284,{"date":1871,"open":1780,"high":1872,"low":1780,"close":1872,"change":1873,"percent_change":1733,"volume":625,"transactions":9,"vwap":1872},"2025-07-16",28.664,0.107,{"date":1875,"open":1552,"high":1552,"low":1552,"close":1552,"change":1876,"percent_change":1877,"volume":625,"transactions":9,"vwap":1552},"2025-07-15",-0.095,-0.33,{"date":1879,"open":1880,"high":1880,"low":1880,"close":1880,"change":1881,"percent_change":1882,"volume":727,"transactions":9,"vwap":1880},"2025-07-14",28.652,0.291,1.03,{"date":1884,"open":1885,"high":1886,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":727,"transactions":9,"vwap":1886},"2025-07-11",28.15,28.361,-0.123,-0.43,{"date":1890,"open":1891,"high":1892,"low":1891,"close":1892,"change":1876,"percent_change":1877,"volume":625,"transactions":9,"vwap":1892},"2025-07-10",28.23,28.484,{"date":1894,"open":1895,"high":1896,"low":1895,"close":1897,"change":1265,"percent_change":974,"volume":1898,"transactions":9,"vwap":1897},"2025-07-09",28.46,28.58,28.579,2300,{"date":1900,"open":1901,"high":1902,"low":1901,"close":1902,"change":1903,"percent_change":644,"volume":625,"transactions":9,"vwap":1902},"2025-07-08",28.22,28.404,-0.022,{"date":1905,"open":1773,"high":1906,"low":1773,"close":1906,"change":1907,"percent_change":1847,"volume":733,"transactions":9,"vwap":1906},"2025-07-07",28.426,-0.173,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":687,"transactions":9,"vwap":1913},"2025-07-03",28.623,28.66,28.56,28.599,-0.044,-0.15,{"date":1917,"open":1918,"high":1918,"low":1919,"close":1919,"change":1920,"percent_change":1921,"volume":660,"transactions":9,"vwap":1919},"2025-07-02",28.99,28.643,0.005,0.02,{"date":1923,"open":1924,"high":1925,"low":1924,"close":1926,"change":1927,"percent_change":1928,"volume":733,"transactions":9,"vwap":1926},"2025-07-01",28.608,28.703,28.638,-0.275,-0.95,{"date":1930,"open":1931,"high":1932,"low":1931,"close":1932,"change":69,"percent_change":104,"volume":687,"transactions":9,"vwap":1932},"2025-06-30",28.8,28.913,{"date":1934,"open":1935,"high":1936,"low":1935,"close":1925,"change":1392,"percent_change":1937,"volume":687,"transactions":9,"vwap":1925},"2025-06-27",28.63,28.78,1.07,{"date":1939,"open":1940,"high":1941,"low":1249,"close":1941,"change":1942,"percent_change":1511,"volume":1943,"transactions":9,"vwap":1941},"2025-06-26",28.3,28.398,0.327,2200,{"date":1945,"open":1946,"high":1947,"low":1946,"close":1947,"change":1948,"percent_change":1821,"volume":733,"transactions":9,"vwap":1947},"2025-06-25",27.98,28.070999,-0.256,{"date":1950,"open":1951,"high":1951,"low":1951,"close":1951,"change":1952,"percent_change":1106,"volume":625,"transactions":9,"vwap":1951},"2025-06-24",28.327,0.338,{"date":1954,"open":1955,"high":1956,"low":1955,"close":1956,"change":924,"percent_change":1403,"volume":660,"transactions":9,"vwap":1956},"2025-06-23",27.515,27.989,{"date":1958,"open":1959,"high":1959,"low":1819,"close":1819,"change":1960,"percent_change":1358,"volume":687,"transactions":9,"vwap":1819},"2025-06-20",27.885,0.069,{"date":1962,"open":1963,"high":1963,"low":1964,"close":1964,"change":1965,"percent_change":462,"volume":625,"transactions":9,"vwap":1964},"2025-06-18",27.64,27.626,0.063,{"date":1967,"open":1968,"high":1968,"low":1968,"close":1968,"change":1030,"percent_change":1637,"volume":625,"transactions":9,"vwap":1968},"2025-06-17",27.563,{"date":1970,"open":1971,"high":1207,"low":1971,"close":1972,"change":1973,"percent_change":1393,"volume":960,"transactions":9,"vwap":1972},"2025-06-16",27.73,27.81,0.302,{"date":1975,"open":1976,"high":1976,"low":1976,"close":1976,"change":1977,"percent_change":1978,"volume":727,"transactions":9,"vwap":1976},"2025-06-13",27.508,-0.443,-1.58,{"date":1980,"open":1981,"high":1982,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":733,"transactions":9,"vwap":1982},"2025-06-12",27.76,27.951,0.091,0.33,{"date":1986,"open":1773,"high":1773,"low":1987,"close":1987,"change":1988,"percent_change":1475,"volume":1989,"transactions":9,"vwap":1987},"2025-06-11",27.86,-0.098,2800,{"date":1991,"open":1992,"high":1993,"low":1992,"close":1993,"change":1994,"percent_change":717,"volume":727,"transactions":9,"vwap":1993},"2025-06-10",27.72,27.958,0.044,{"date":1996,"open":1997,"high":1997,"low":1997,"close":1997,"change":1998,"percent_change":160,"volume":727,"transactions":9,"vwap":1997},"2025-06-09",27.914,0.244,{"date":2000,"open":2001,"high":2001,"low":2001,"close":2001,"change":717,"percent_change":1371,"volume":625,"transactions":9,"vwap":2001},"2025-06-06",27.67,{"date":2003,"open":2004,"high":2005,"low":2004,"close":2005,"change":2006,"percent_change":1084,"volume":960,"transactions":9,"vwap":2005},"2025-06-05",27.36,27.51,0.14,{"date":2008,"open":2009,"high":2010,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":660,"transactions":9,"vwap":2010},"2025-06-04",27.19,27.37,0.434,1.61,{"date":2014,"open":2015,"high":2015,"low":2015,"close":2015,"change":2016,"percent_change":1181,"volume":625,"transactions":9,"vwap":2015},"2025-06-03",26.936,-0.184,{"date":2018,"open":2019,"high":1811,"low":2019,"close":1811,"change":1856,"percent_change":1016,"volume":842,"transactions":9,"vwap":1811},"2025-06-02",27.094999,{"date":2021,"open":2022,"high":2022,"low":2022,"close":2022,"change":1454,"percent_change":573,"volume":727,"transactions":9,"vwap":2022},"2025-05-30",26.83,{"date":2024,"open":2025,"high":2025,"low":2026,"close":2026,"change":1907,"percent_change":2027,"volume":733,"transactions":9,"vwap":2026},"2025-05-29",27.44,26.938,-0.64,{"date":2029,"open":2030,"high":2030,"low":2030,"close":2030,"change":712,"percent_change":2031,"volume":733,"transactions":9,"vwap":2030},"2025-05-28",27.111,-0.54,{"date":2033,"open":2034,"high":2034,"low":2034,"close":2034,"change":829,"percent_change":160,"volume":625,"transactions":9,"vwap":2034},"2025-05-27",27.257,{"date":2036,"open":814,"high":2037,"low":814,"close":2038,"change":658,"percent_change":1359,"volume":906,"transactions":9,"vwap":2038},"2025-05-23",27.055,27.018,{"date":2040,"open":2041,"high":2041,"low":2041,"close":2041,"change":731,"percent_change":686,"volume":625,"transactions":9,"vwap":2041},"2025-05-22",26.775,{"date":2043,"open":2022,"high":2022,"low":2022,"close":2022,"change":2044,"percent_change":1637,"volume":727,"transactions":9,"vwap":2022},"2025-05-21",-0.241,{"date":2046,"open":2047,"high":2047,"low":2047,"close":2047,"change":1983,"percent_change":20,"volume":625,"transactions":9,"vwap":2047},"2025-05-20",27.070999,{"date":2049,"open":2050,"high":2051,"low":2050,"close":2051,"change":2052,"percent_change":1300,"volume":733,"transactions":9,"vwap":2051},"2025-05-19",26.69,26.98,-0.033,{"date":2054,"open":2055,"high":2055,"low":2055,"close":2055,"change":2056,"percent_change":2057,"volume":625,"transactions":9,"vwap":2055},"2025-05-16",27.013,0.328,1.23,{"date":2059,"open":2060,"high":2060,"low":2060,"close":2060,"change":1204,"percent_change":129,"volume":625,"transactions":9,"vwap":2060},"2025-05-15",26.685,{"date":2062,"open":2063,"high":1080,"low":2064,"close":2065,"change":2066,"percent_change":1542,"volume":2067,"transactions":9,"vwap":2065},"2025-05-14",26.7,26.6,26.66,0.303,3600,{"date":2069,"open":816,"high":2070,"low":816,"close":2070,"change":924,"percent_change":2071,"volume":727,"transactions":9,"vwap":2070},"2025-05-13",26.357,1.13,{"date":2073,"open":2074,"high":2074,"low":198,"close":2075,"change":1015,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-05-12",26.08,26.063,1.01,5300,{"date":2079,"open":2080,"high":2081,"low":2080,"close":2081,"change":2082,"percent_change":380,"volume":733,"transactions":9,"vwap":2081},"2025-05-09",25.793,25.802,0.118,{"date":2084,"open":2085,"high":2086,"low":2085,"close":2086,"change":2087,"percent_change":1465,"volume":173,"transactions":9,"vwap":2086},"2025-05-08",25.67,25.684,-0.043,{"date":2089,"open":2090,"high":474,"low":2091,"close":2091,"change":2092,"percent_change":2093,"volume":906,"transactions":9,"vwap":2091},"2025-05-07",25.79,25.727,-0.054,-0.21,{"date":2095,"open":2096,"high":2096,"low":2096,"close":2096,"change":2097,"percent_change":2098,"volume":727,"transactions":9,"vwap":2096},"2025-05-06",25.781,-0.152,-0.59,{"date":2100,"open":2101,"high":2101,"low":2101,"close":2101,"change":2102,"percent_change":1286,"volume":625,"transactions":9,"vwap":2101},"2025-05-05",25.933,0.078,{"date":2104,"open":2105,"high":2105,"low":2105,"close":2105,"change":2106,"percent_change":2107,"volume":625,"transactions":9,"vwap":2105},"2025-05-02",25.855,0.645,2.56,{"date":2109,"open":241,"high":241,"low":241,"close":241,"change":644,"percent_change":204,"volume":625,"transactions":9,"vwap":241},"2025-05-01",{"date":2111,"open":2112,"high":2112,"low":2112,"close":2112,"change":2113,"percent_change":1856,"volume":625,"transactions":9,"vwap":2112},"2025-04-30",25.29,0.072,{"date":2115,"open":2116,"high":2116,"low":2116,"close":2116,"change":2117,"percent_change":1536,"volume":733,"transactions":9,"vwap":2116},"2025-04-29",25.218,0.119,{"date":2119,"open":2120,"high":2120,"low":2120,"close":2120,"change":2121,"percent_change":462,"volume":625,"transactions":9,"vwap":2120},"2025-04-28",25.099001,0.057,{"date":2123,"open":2124,"high":2124,"low":2124,"close":2124,"change":2125,"percent_change":1260,"volume":625,"transactions":9,"vwap":2124},"2025-04-25",25.042,0.172,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2129,"change":2131,"percent_change":2132,"volume":764,"transactions":9,"vwap":2129},"2025-04-24",24.655,24.87,24.53,0.59,2.43,{"date":2134,"open":2135,"high":2135,"low":2135,"close":2135,"change":2136,"percent_change":1937,"volume":625,"transactions":9,"vwap":2135},"2025-04-23",24.28,0.258,{"date":2138,"open":2139,"high":2139,"low":2139,"close":2139,"change":2140,"percent_change":2141,"volume":727,"transactions":9,"vwap":2139},"2025-04-22",24.021999,0.668,2.86,{"date":179,"open":2143,"high":2143,"low":2143,"close":2143,"change":596,"percent_change":596,"volume":625,"transactions":9,"vwap":2143},23.354]