[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NDOW":3,"homepage-market-summary":28,"stock-historical-NDOW":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NDOW","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},"Anydrus Advantage ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.1839,0.341682,"Annual",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},28.86,28.8,28.732,0.128,0.45,1770,30.045,26.69,8220.526214741036,64.7,600,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":150},"success",[31,38,45,52,59,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":36,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":86},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":36,"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":23,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},24.08,8129,2967152.0799,19.72,"2025-04-23",[181,184,193,204,213,223,233,241,250,258,268,277,285,293,300,309,318,327,335,343,352,361,370,381,390,399,406,415,423,432,440,447,455,462,469,478,487,495,502,510,518,524,531,537,543,552,560,565,573,580,588,592,599,606,614,621,628,637,643,651,659,665,670,674,682,689,694,699,706,712,718,723,727,733,739,744,749,754,758,764,770,775,778,784,790,797,805,811,818,825,832,838,844,848,853,858,862,867,872,877,882,886,891,895,900,906,913,919,924,929,934,941,947,954,959,964,970,976,982,987,992,998,1004,1008,1014,1020,1027,1034,1040,1047,1054,1059,1065,1072,1079,1087,1091,1096,1102,1107,1113,1117,1122,1130,1136,1142,1146,1153,1159,1166,1173,1179,1182,1188,1193,1197,1201,1206,1210,1214,1218,1223,1229,1234,1237,1241,1249,1252,1257,1262,1266,1271,1274,1276,1281,1285,1291,1296,1302,1309,1313,1317,1320,1326,1331,1338,1344,1349,1355,1359,1365,1370,1376,1383,1389,1395,1398,1402,1407,1413,1420,1425,1430,1434,1440,1443,1448,1451,1455,1459,1464,1471,1476,1479,1484,1491,1493,1502,1507,1512,1518,1522,1526,1531,1534,1538,1543,1548,1553,1558,1564,1569,1574,1577,1580,1586,1590,1592,1597,1602,1608,1613,1616,1620,1626,1632,1636,1641,1646,1652,1656,1661,1666,1671,1673,1676,1680,1685,1690,1694,1697,1699,1703,1709,1712,1716,1719,1723,1729,1734,1738,1743,1748,1752,1759,1766,1771,1775,1781,1784,1788,1792,1798,1804,1809,1813,1815,1819,1822,1824,1829,1835,1839,1844,1849,1853,1859,1866,1870,1875,1880,1884,1888,1895,1899,1903,1906,1912,1917,1921,1926,1931,1935,1940,1944,1947,1950,1955,1960,1964,1970,1976,1981,1987,1994,1999,2005,2009,2013,2018,2023,2028,2034,2038,2044,2047,2052,2057,2062,2068,2073,2077,2081,2086,2092,2095,2101,2103,2107,2113,2117,2121,2126,2132,2136,2141,2146,2150,2153,2158,2161,2167,2174,2180,2185],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":182,"vwap":183},34,28.8369,{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":155,"volume":190,"transactions":191,"vwap":192},"2026-10-02",28.75,28.7501,28.7,0.192,3133.7763,30,28.7256,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",28.51,28.5701,28.5,28.54,-0.0731,-0.26,3215.7763,23,28.5254,{"date":205,"open":206,"high":206,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",28.71,28.6131,-0.0169,-0.06,470.7763,27,28.7088,{"date":214,"open":215,"high":216,"low":217,"close":215,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-29",28.63,28.65,28.6,-0.037,-0.13,1312.7763,40,28.6267,{"date":224,"open":225,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-28",28.69,28.625,28.667,-0.066,-0.23,403.21,22,28.6813,{"date":234,"open":235,"high":236,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":202,"vwap":240},"2026-09-25",28.66,28.733,0.0802,0.28,929.625,28.6838,{"date":242,"open":215,"high":243,"low":215,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",28.67,28.6528,-0.0507,-0.18,2417.625,41,28.6458,{"date":251,"open":252,"high":252,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":202,"vwap":257},"2026-09-23",28.76,28.7035,-0.2365,-0.82,833.625,28.7298,{"date":259,"open":260,"high":261,"low":262,"close":261,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",28.92,28.94,28.91,0.04,0.14,2893.625,29,28.9156,{"date":269,"open":270,"high":260,"low":271,"close":272,"change":273,"percent_change":99,"volume":274,"transactions":275,"vwap":276},"2026-09-21",28.83,28.7999,28.9,0.16,8391.625,48,28.888,{"date":278,"open":243,"high":279,"low":243,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",28.74,0.0078,0.03,5424.625,45,28.6992,{"date":286,"open":206,"high":186,"low":206,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",28.7322,0.1633,0.57,4302.625,56,28.7384,{"date":294,"open":225,"high":188,"low":295,"close":296,"change":297,"percent_change":229,"volume":298,"transactions":182,"vwap":299},"2026-09-16",28.52,28.5689,-0.0652,2019.625,28.6619,{"date":301,"open":302,"high":302,"low":303,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",28.68,28.6341,-0.0993,-0.35,1040.625,33,28.6669,{"date":310,"open":225,"high":311,"low":225,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",28.7805,28.7334,-0.1666,-0.58,1943.625,43,28.7438,{"date":319,"open":320,"high":320,"low":321,"close":272,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-11",28.925,28.885,0.1228,0.43,7657.285,69,28.8957,{"date":328,"open":329,"high":329,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":266,"vwap":334},"2026-09-10",28.81,28.7772,-0.1831,-0.63,2108.625,28.7879,{"date":336,"open":266,"high":266,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-09",28.9603,-0.1397,-0.48,4586.625,26,28.9818,{"date":344,"open":345,"high":346,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":182,"vwap":351},"2026-09-08",29.14,29.165,29.1,-0.08,-0.27,1163.625,29.1392,{"date":353,"open":354,"high":355,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":266,"vwap":360},"2026-09-04",29.24,29.25,29.18,-0.03,-0.1,30016.625,29.2382,{"date":362,"open":363,"high":364,"low":363,"close":365,"change":366,"percent_change":238,"volume":367,"transactions":368,"vwap":369},"2026-09-03",29.09,29.22,29.21,0.0814,144820.625,37,29.2095,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-02",29.125,29.1394,29.11,29.1286,0.0886,0.31,2278.625,52,29.1178,{"date":382,"open":345,"high":345,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-01",29.03,29.04,-0.193,-0.66,24448.625,62,29.0765,{"date":391,"open":392,"high":393,"low":394,"close":393,"change":395,"percent_change":209,"volume":396,"transactions":397,"vwap":398},"2026-08-31",29.2,29.233,29.195,-0.017,9553.625,79,29.2007,{"date":400,"open":401,"high":401,"low":354,"close":355,"change":402,"percent_change":403,"volume":404,"transactions":316,"vwap":405},"2026-08-28",29.35,-0.12,-0.41,1372.625,29.2733,{"date":407,"open":408,"high":409,"low":401,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":341,"vwap":414},"2026-08-27",29.36,29.38,29.37,0.0346,0.12,1312.625,29.3658,{"date":416,"open":408,"high":408,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":368,"vwap":422},"2026-08-26",29.31,29.3354,0.0004,0,16089.625,29.3572,{"date":424,"open":425,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":275,"vwap":431},"2026-08-25",29.34,29.29,29.335,0.085,0.29,175278.625,29.3199,{"date":433,"open":364,"high":434,"low":364,"close":355,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-24",29.27,-0.0509,-0.17,1436.625,31,29.2568,{"date":441,"open":417,"high":425,"low":442,"close":443,"change":444,"percent_change":69,"volume":445,"transactions":231,"vwap":446},"2026-08-21",29.3,29.3009,0.0609,1685.625,29.3223,{"date":448,"open":449,"high":450,"low":354,"close":354,"change":451,"percent_change":452,"volume":453,"transactions":211,"vwap":454},"2026-08-20",29.315,29.32,-0.0734,-0.25,1626.625,29.2817,{"date":456,"open":427,"high":410,"low":457,"close":457,"change":458,"percent_change":209,"volume":459,"transactions":460,"vwap":461},"2026-08-19",29.3134,-0.0166,8526.625,35,29.3428,{"date":463,"open":401,"high":401,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":182,"vwap":468},"2026-08-18",29.33,-0.0931,-0.32,2620.625,29.3325,{"date":470,"open":471,"high":472,"low":473,"close":473,"change":474,"percent_change":475,"volume":404,"transactions":476,"vwap":477},"2026-08-17",29.47,29.48,29.4231,-0.033,-0.11,24,29.4665,{"date":479,"open":480,"high":480,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-14",29.46,29.4561,-0.0596,-0.2,2074.625,21,29.4595,{"date":488,"open":471,"high":489,"low":471,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-13",29.5157,0.0896,0.3,352.625,20,29.4618,{"date":496,"open":497,"high":480,"low":498,"close":498,"change":499,"percent_change":412,"volume":500,"transactions":485,"vwap":501},"2026-08-12",29.44,29.4261,0.0361,834.625,29.4509,{"date":503,"open":504,"high":504,"low":409,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":307,"vwap":509},"2026-08-11",29.41,29.39,0.0498,0.17,2744.625,29.3918,{"date":511,"open":408,"high":409,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-10",29.3402,0.0202,0.07,3153.625,32,29.3717,{"date":519,"open":442,"high":450,"low":520,"close":450,"change":521,"percent_change":21,"volume":522,"transactions":191,"vwap":523},"2026-08-07",29.28,0.13,4230.625,29.3045,{"date":525,"open":526,"high":526,"low":527,"close":527,"change":528,"percent_change":281,"volume":529,"transactions":460,"vwap":530},"2026-08-06",29.23,29.19,0.0083,4072.625,29.2093,{"date":532,"open":364,"high":364,"low":533,"close":533,"change":534,"percent_change":-6,"volume":535,"transactions":202,"vwap":536},"2026-08-05",29.1817,-0.0003,522.625,29.2005,{"date":538,"open":363,"high":539,"low":540,"close":539,"change":189,"percent_change":36,"volume":541,"transactions":191,"vwap":542},"2026-08-04",29.182,29.08,3406.625,29.1415,{"date":544,"open":545,"high":546,"low":547,"close":546,"change":548,"percent_change":549,"volume":550,"transactions":516,"vwap":551},"2026-08-03",28.98,28.99,28.95,0.0959,0.33,3973.625,28.9831,{"date":553,"open":279,"high":554,"low":279,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-31",28.8941,0.0641,0.22,2204.048,28,28.8498,{"date":561,"open":279,"high":270,"low":225,"close":270,"change":562,"percent_change":36,"volume":563,"transactions":182,"vwap":564},"2026-07-30",0.1898,2801.625,28.7655,{"date":566,"open":567,"high":567,"low":568,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":182,"vwap":572},"2026-07-29",28.77,28.6402,-0.2098,-0.73,4619.625,28.7342,{"date":574,"open":575,"high":272,"low":575,"close":576,"change":577,"percent_change":85,"volume":578,"transactions":476,"vwap":579},"2026-07-28",28.84,28.85,-0.07,2181.625,28.8602,{"date":581,"open":582,"high":582,"low":583,"close":260,"change":348,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-27",29.56,28.88,-0.28,16568.625,60,28.9139,{"date":589,"open":383,"high":363,"low":545,"close":266,"change":357,"percent_change":358,"volume":590,"transactions":325,"vwap":591},"2026-07-24",24430.625,29.0093,{"date":593,"open":594,"high":540,"low":546,"close":383,"change":595,"percent_change":466,"volume":596,"transactions":597,"vwap":598},"2026-07-23",29.075,-0.0939,21253.659,53,29.0154,{"date":600,"open":601,"high":601,"low":602,"close":602,"change":603,"percent_change":475,"volume":604,"transactions":231,"vwap":605},"2026-07-22",29.17,29.1239,-0.0311,7811.625,29.1569,{"date":607,"open":347,"high":601,"low":347,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-21",29.155,0.1757,0.61,27623.625,54,29.1386,{"date":615,"open":616,"high":616,"low":616,"close":616,"change":617,"percent_change":85,"volume":618,"transactions":619,"vwap":620},"2026-07-20",28.9793,-0.0707,156.625,18,29.0122,{"date":622,"open":623,"high":623,"low":623,"close":623,"change":624,"percent_change":139,"volume":625,"transactions":626,"vwap":627},"2026-07-17",29.05,-0.0979,236.625,19,29.0557,{"date":629,"open":365,"high":364,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-16",29.1399,29.1479,-0.1321,-0.45,5190.625,38,29.1782,{"date":638,"open":450,"high":450,"low":520,"close":520,"change":639,"percent_change":640,"volume":641,"transactions":476,"vwap":642},"2026-07-15",0.0235,0.08,1966.625,29.2919,{"date":644,"open":355,"high":645,"low":526,"close":646,"change":647,"percent_change":114,"volume":648,"transactions":649,"vwap":650},"2026-07-14",29.395,29.2565,0.1023,11119.5568,86,29.2723,{"date":652,"open":527,"high":653,"low":654,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":231,"vwap":658},"2026-07-13",29.2101,29.1542,-0.1578,-0.54,560.5909,29.1987,{"date":660,"open":661,"high":661,"low":661,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":661},"2026-07-10",29.312,0.043,0.15,200,{"date":666,"open":450,"high":450,"low":667,"close":667,"change":668,"percent_change":669,"volume":27,"transactions":9,"vwap":667},"2026-07-09",29.269,0.069,0.24,{"date":671,"open":540,"high":392,"low":540,"close":392,"change":672,"percent_change":452,"volume":673,"transactions":9,"vwap":392},"2026-07-08",-0.073,34200,{"date":675,"open":676,"high":520,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-07-07",29.26,29.227,29.273,-0.208,-0.71,4400,{"date":683,"open":684,"high":685,"low":686,"close":686,"change":20,"percent_change":687,"volume":688,"transactions":9,"vwap":686},"2026-07-06",29.49,29.53,29.481,0.44,5000,{"date":690,"open":691,"high":691,"low":434,"close":692,"change":395,"percent_change":209,"volume":693,"transactions":9,"vwap":692},"2026-07-02",29.5,29.353,6300,{"date":695,"open":696,"high":696,"low":408,"close":410,"change":229,"percent_change":697,"volume":698,"transactions":9,"vwap":410},"2026-07-01",29.4,-0.78,1100,{"date":700,"open":480,"high":701,"low":480,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-06-30",29.61,29.6,0.201,0.68,10700,{"date":707,"open":676,"high":708,"low":527,"close":709,"change":710,"percent_change":119,"volume":711,"transactions":9,"vwap":709},"2026-06-29",29.405,29.399,0.183,8700,{"date":713,"open":355,"high":355,"low":601,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-06-26",29.216,-0.124,-0.42,4300,{"date":719,"open":676,"high":409,"low":676,"close":425,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":425},"2026-06-25",0.118,0.4,5100,{"date":724,"open":364,"high":442,"low":364,"close":725,"change":395,"percent_change":209,"volume":726,"transactions":9,"vwap":725},"2026-06-24",29.222,3700,{"date":728,"open":354,"high":464,"low":729,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-06-23",29.239,-0.301,-1.02,7300,{"date":734,"open":735,"high":735,"low":684,"close":736,"change":737,"percent_change":69,"volume":738,"transactions":9,"vwap":736},"2026-06-22",29.55,29.54,0.063,3500,{"date":740,"open":472,"high":472,"low":497,"close":741,"change":742,"percent_change":721,"volume":743,"transactions":9,"vwap":741},"2026-06-18",29.477,0.117,7100,{"date":745,"open":691,"high":746,"low":425,"close":408,"change":747,"percent_change":436,"volume":748,"transactions":9,"vwap":408},"2026-06-17",29.725,-0.05,4900,{"date":750,"open":691,"high":751,"low":504,"close":504,"change":752,"percent_change":229,"volume":753,"transactions":9,"vwap":504},"2026-06-16",29.51,-0.069,6900,{"date":755,"open":480,"high":736,"low":480,"close":756,"change":20,"percent_change":687,"volume":757,"transactions":9,"vwap":756},"2026-06-15",29.479,2100,{"date":759,"open":392,"high":408,"low":392,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-12",29.351,0.104,0.36,800,{"date":765,"open":766,"high":767,"low":545,"close":767,"change":768,"percent_change":769,"volume":757,"transactions":9,"vwap":767},"2026-06-11",29.07,29.247,0.409,1.42,{"date":771,"open":766,"high":347,"low":772,"close":772,"change":773,"percent_change":84,"volume":774,"transactions":9,"vwap":772},"2026-06-10",28.838,-0.232,2300,{"date":776,"open":464,"high":464,"low":215,"close":766,"change":577,"percent_change":85,"volume":777,"transactions":9,"vwap":766},"2026-06-09",9900,{"date":779,"open":365,"high":780,"low":374,"close":345,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":345},"2026-06-08",29.235,0.175,0.6,9500,{"date":785,"open":786,"high":497,"low":787,"close":787,"change":788,"percent_change":789,"volume":763,"transactions":9,"vwap":787},"2026-06-05",29.42,28.965,-0.945,-3.16,{"date":791,"open":792,"high":793,"low":702,"close":794,"change":795,"percent_change":507,"volume":796,"transactions":9,"vwap":794},"2026-06-04",29.665,29.95,29.91,0.05,35600,{"date":798,"open":799,"high":800,"low":801,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-03",29.9,29.97,29.86,-0.185,-0.62,24900,{"date":806,"open":807,"high":23,"low":801,"close":23,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":23},"2026-06-02",29.87,0.399,1.35,4800,{"date":812,"open":813,"high":814,"low":813,"close":815,"change":816,"percent_change":817,"volume":748,"transactions":9,"vwap":815},"2026-06-01",29.43,29.71,29.646,0.096,0.32,{"date":819,"open":820,"high":820,"low":821,"close":735,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":735},"2026-05-29",29.63,29.52,-0.088,-0.3,1700,{"date":826,"open":684,"high":827,"low":828,"close":829,"change":830,"percent_change":238,"volume":831,"transactions":9,"vwap":829},"2026-05-28",29.705,29.45,29.638,0.082,49700,{"date":833,"open":821,"high":582,"low":751,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-05-27",29.556,-0.166,-0.56,10300,{"date":839,"open":840,"high":841,"low":840,"close":841,"change":842,"percent_change":843,"volume":810,"transactions":9,"vwap":841},"2026-05-26",29.59,29.722,0.304,1.03,{"date":845,"open":505,"high":828,"low":408,"close":846,"change":742,"percent_change":721,"volume":847,"transactions":9,"vwap":846},"2026-05-22",29.418,18000,{"date":849,"open":392,"high":464,"low":527,"close":850,"change":851,"percent_change":289,"volume":852,"transactions":9,"vwap":850},"2026-05-21",29.301,0.166,11900,{"date":854,"open":374,"high":855,"low":540,"close":855,"change":856,"percent_change":857,"volume":27,"transactions":9,"vwap":855},"2026-05-20",29.135,0.235,0.81,{"date":859,"open":545,"high":545,"low":272,"close":272,"change":860,"percent_change":861,"volume":698,"transactions":9,"vwap":272},"2026-05-19",-0.127,-0.44,{"date":863,"open":547,"high":864,"low":547,"close":864,"change":865,"percent_change":866,"volume":698,"transactions":9,"vwap":864},"2026-05-18",29.027,-0.095,-0.33,{"date":868,"open":766,"high":869,"low":766,"close":869,"change":870,"percent_change":871,"volume":763,"transactions":9,"vwap":869},"2026-05-15",29.122,-0.429,-1.45,{"date":873,"open":685,"high":840,"low":685,"close":874,"change":875,"percent_change":521,"volume":876,"transactions":9,"vwap":874},"2026-05-14",29.551,0.037,16500,{"date":878,"open":504,"high":879,"low":504,"close":879,"change":880,"percent_change":36,"volume":881,"transactions":9,"vwap":879},"2026-05-13",29.514,0.194,23800,{"date":883,"open":526,"high":450,"low":766,"close":450,"change":884,"percent_change":656,"volume":885,"transactions":9,"vwap":450},"2026-05-12",-0.16,5800,{"date":887,"open":410,"high":888,"low":410,"close":472,"change":412,"percent_change":889,"volume":890,"transactions":9,"vwap":472},"2026-05-11",29.625,0.41,21400,{"date":892,"open":547,"high":408,"low":547,"close":408,"change":663,"percent_change":893,"volume":894,"transactions":9,"vwap":408},"2026-05-08",0.51,10500,{"date":896,"open":450,"high":464,"low":601,"close":365,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":365},"2026-05-07",-0.274,-0.93,7900,{"date":901,"open":480,"high":902,"low":480,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-06",29.484,0.474,1.63,500,{"date":907,"open":908,"high":909,"low":908,"close":910,"change":911,"percent_change":36,"volume":912,"transactions":9,"vwap":910},"2026-05-05",28.955,29.040001,29.01,0.19,84800,{"date":914,"open":272,"high":272,"low":567,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-05-04",28.82,-0.144,-0.5,900,{"date":920,"open":266,"high":910,"low":921,"close":921,"change":922,"percent_change":911,"volume":923,"transactions":9,"vwap":921},"2026-05-01",28.964,0.056,5400,{"date":925,"open":926,"high":926,"low":926,"close":926,"change":927,"percent_change":928,"volume":664,"transactions":9,"vwap":926},"2026-04-30",28.908,0.336,1.18,{"date":930,"open":931,"high":932,"low":931,"close":932,"change":662,"percent_change":663,"volume":933,"transactions":9,"vwap":932},"2026-04-29",28.53,28.572,300,{"date":935,"open":936,"high":937,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-04-28",28.12,28.529,-0.248,-0.86,7000,{"date":942,"open":206,"high":943,"low":206,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-04-27",28.777,-0.062,-0.21,1900,{"date":948,"open":186,"high":949,"low":186,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-04-24",28.87,28.839,0.186,0.65,3200,{"date":955,"open":956,"high":957,"low":956,"close":957,"change":958,"percent_change":139,"volume":905,"transactions":9,"vwap":957},"2026-04-23",28.61,28.653,-0.097,{"date":960,"open":252,"high":252,"low":302,"close":186,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":186},"2026-04-22",0.196,0.69,8800,{"date":965,"open":329,"high":915,"low":966,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-04-21",28.554,-0.238,-0.83,3900,{"date":971,"open":252,"high":972,"low":252,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-04-20",28.792,-0.011,-0.04,6400,{"date":977,"open":978,"high":949,"low":978,"close":979,"change":980,"percent_change":57,"volume":981,"transactions":9,"vwap":979},"2026-04-17",28.79,28.803,0.299,9600,{"date":983,"open":984,"high":985,"low":984,"close":985,"change":228,"percent_change":229,"volume":986,"transactions":9,"vwap":985},"2026-04-16",28.47,28.504,1400,{"date":988,"open":989,"high":989,"low":990,"close":989,"change":357,"percent_change":358,"volume":991,"transactions":9,"vwap":989},"2026-04-15",28.57,28.43,14900,{"date":993,"open":994,"high":217,"low":994,"close":217,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":217},"2026-04-14",28.45,0.215,0.76,4200,{"date":999,"open":1000,"high":1001,"low":1000,"close":1001,"change":1002,"percent_change":893,"volume":1003,"transactions":9,"vwap":1001},"2026-04-13",28.23,28.385,0.145,4000,{"date":1005,"open":1006,"high":1006,"low":1007,"close":1007,"change":795,"percent_change":50,"volume":824,"transactions":9,"vwap":1007},"2026-04-10",28.31,28.24,{"date":1009,"open":1010,"high":1011,"low":1010,"close":1012,"change":1013,"percent_change":817,"volume":918,"transactions":9,"vwap":1012},"2026-04-09",27.65,28.22,28.19,0.089,{"date":1015,"open":936,"high":936,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":774,"transactions":9,"vwap":1017},"2026-04-08",28.059999,28.101,0.541,1.96,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1023,"change":1025,"percent_change":281,"volume":1026,"transactions":9,"vwap":1023},"2026-04-07",27.46,27.56,27.4,0.008,10800,{"date":1028,"open":1029,"high":1023,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":738,"transactions":9,"vwap":1031},"2026-04-06",27.55,27.51,27.552,0.029,0.11,{"date":1035,"open":1036,"high":1036,"low":1022,"close":1037,"change":1038,"percent_change":229,"volume":1039,"transactions":9,"vwap":1037},"2026-04-02",27.53,27.523,-0.064,6100,{"date":1041,"open":1042,"high":1043,"low":1042,"close":1044,"change":1045,"percent_change":610,"volume":1046,"transactions":9,"vwap":1044},"2026-04-01",27.5,27.6,27.587,0.167,1500,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-03-31",27.15,27.42,0.5,1.86,13000,{"date":1055,"open":1049,"high":1049,"low":1056,"close":1056,"change":358,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-03-30",26.92,-0.37,1800,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1063,"change":228,"percent_change":85,"volume":1064,"transactions":9,"vwap":1063},"2026-03-27",27.82,27.83,27.02,39200,{"date":1066,"open":1067,"high":1067,"low":1068,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-03-26",27.315,27.086,-0.408,-1.48,11800,{"date":1073,"open":1074,"high":1036,"low":1075,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-03-25",27.52,27.494,0.176,0.64,2400,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-03-24",27.2,27.34,27.318,0.003,0.01,9300,{"date":1088,"open":1050,"high":1022,"low":1067,"close":1067,"change":20,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1067},"2026-03-23",0.47,28600,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1094,"change":870,"percent_change":1095,"volume":905,"transactions":9,"vwap":1094},"2026-03-20",27.22,27.187,-1.55,{"date":1097,"open":1024,"high":1098,"low":1024,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-03-19",27.616,-0.081,-0.29,5700,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1105,"change":1106,"percent_change":84,"volume":27,"transactions":9,"vwap":1105},"2026-03-18",27.84,27.697,-0.222,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1110,"change":1111,"percent_change":549,"volume":1112,"transactions":9,"vwap":1110},"2026-03-17",27.945,27.919,0.091,100,{"date":1114,"open":1115,"high":1115,"low":1115,"close":1115,"change":663,"percent_change":1116,"volume":1112,"transactions":9,"vwap":1115},"2026-03-16",27.828,0.54,{"date":1118,"open":1119,"high":1119,"low":1120,"close":1120,"change":1121,"percent_change":836,"volume":763,"transactions":9,"vwap":1120},"2026-03-13",27.76,27.678,-0.156,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-03-12",27.948,27.96,27.834,-0.276,-0.98,2200,{"date":1131,"open":1132,"high":1133,"low":1132,"close":1134,"change":357,"percent_change":475,"volume":1135,"transactions":9,"vwap":1134},"2026-03-11",28.1,28.145,28.11,3600,{"date":1137,"open":1138,"high":989,"low":1139,"close":1139,"change":1140,"percent_change":514,"volume":1141,"transactions":9,"vwap":1139},"2026-03-10",28.18,28.14,0.02,12600,{"date":1143,"open":1144,"high":936,"low":1145,"close":936,"change":880,"percent_change":962,"volume":852,"transactions":9,"vwap":936},"2026-03-09",27.875,27.87,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1150,"change":1151,"percent_change":1152,"volume":905,"transactions":9,"vwap":1150},"2026-03-06",27.99,28.0020008,27.926,-0.214,-0.76,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1139,"change":466,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1139},"2026-03-05",28.27,27.98,-1.12,4600,{"date":1160,"open":1161,"high":984,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-03-04",28.4,28.46,0.157,0.55,15400,{"date":1167,"open":1168,"high":1169,"low":1148,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-03-03",28.195,28.303,-0.517,-1.79,1600,{"date":1174,"open":1175,"high":915,"low":225,"close":915,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":915},"2026-03-02",28.73,-0.09,-0.31,2600,{"date":1180,"open":575,"high":262,"low":270,"close":262,"change":1181,"percent_change":507,"volume":1039,"transactions":9,"vwap":262},"2026-02-27",0.048,{"date":1183,"open":329,"high":1184,"low":1185,"close":1184,"change":1186,"percent_change":339,"volume":1187,"transactions":9,"vwap":1184},"2026-02-26",28.862,28.715,-0.138,1300,{"date":1189,"open":1190,"high":1191,"low":1190,"close":266,"change":129,"percent_change":377,"volume":1192,"transactions":9,"vwap":266},"2026-02-25",28.917,29.02,49000,{"date":1194,"open":18,"high":261,"low":1195,"close":262,"change":521,"percent_change":21,"volume":1196,"transactions":9,"vwap":262},"2026-02-24",28.775,73900,{"date":1198,"open":978,"high":270,"low":1199,"close":1199,"change":1200,"percent_change":1177,"volume":1129,"transactions":9,"vwap":1199},"2026-02-23",28.78,-0.089,{"date":1202,"open":186,"high":1203,"low":279,"close":1203,"change":1204,"percent_change":1205,"volume":1058,"transactions":9,"vwap":1203},"2026-02-20",28.869,0.148,0.52,{"date":1207,"open":206,"high":1208,"low":235,"close":1208,"change":1209,"percent_change":263,"volume":757,"transactions":9,"vwap":1208},"2026-02-19",28.721,0.011,{"date":1211,"open":1175,"high":329,"low":1212,"close":206,"change":737,"percent_change":556,"volume":1213,"transactions":9,"vwap":206},"2026-02-18",28.685,2800,{"date":1215,"open":217,"high":225,"low":217,"close":1216,"change":420,"percent_change":420,"volume":1217,"transactions":9,"vwap":1216},"2026-02-17",28.647,700,{"date":1219,"open":1220,"high":216,"low":1221,"close":1216,"change":1222,"percent_change":50,"volume":1135,"transactions":9,"vwap":1216},"2026-02-13",28.59,28.58,0.051,{"date":1224,"open":915,"high":1225,"low":1226,"close":1226,"change":1227,"percent_change":1228,"volume":905,"transactions":9,"vwap":1226},"2026-02-12",28.832,28.596,-0.171,-0.59,{"date":1230,"open":216,"high":1231,"low":216,"close":1231,"change":1232,"percent_change":1233,"volume":763,"transactions":9,"vwap":1231},"2026-02-11",28.767,0.107,0.37,{"date":1235,"open":206,"high":206,"low":235,"close":235,"change":1236,"percent_change":348,"volume":1058,"transactions":9,"vwap":235},"2026-02-10",-0.022,{"date":1238,"open":1221,"high":188,"low":989,"close":1239,"change":1002,"percent_change":893,"volume":1240,"transactions":9,"vwap":1239},"2026-02-09",28.682,2700,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1244,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1244},"2026-02-06",28.35,28.537,28.34,0.417,1.48,1200,{"date":1250,"open":1011,"high":1011,"low":936,"close":936,"change":1251,"percent_change":339,"volume":1058,"transactions":9,"vwap":936},"2026-02-05",-0.135,{"date":1253,"open":1161,"high":1161,"low":1254,"close":1254,"change":1255,"percent_change":1256,"volume":763,"transactions":9,"vwap":1254},"2026-02-04",28.255,-0.14,-0.49,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1260,"change":1261,"percent_change":219,"volume":933,"transactions":9,"vwap":1260},"2026-02-03",28.41,28.395,-0.036,{"date":1263,"open":1161,"high":994,"low":1161,"close":1264,"change":1265,"percent_change":521,"volume":1187,"transactions":9,"vwap":1264},"2026-02-02",28.431,0.036,{"date":1267,"open":302,"high":302,"low":1260,"close":1260,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1260},"2026-01-30",-0.52,-1.8,3400,{"date":1272,"open":272,"high":1273,"low":243,"close":1273,"change":420,"percent_change":420,"volume":738,"transactions":9,"vwap":1273},"2026-01-29",28.915,{"date":1275,"open":576,"high":1273,"low":329,"close":1273,"change":1140,"percent_change":514,"volume":688,"transactions":9,"vwap":1273},"2026-01-28",{"date":1277,"open":978,"high":1278,"low":978,"close":1278,"change":1279,"percent_change":1280,"volume":899,"transactions":9,"vwap":1278},"2026-01-27",28.895,0.229,0.8,{"date":1282,"open":279,"high":567,"low":1283,"close":1283,"change":1284,"percent_change":1233,"volume":1003,"transactions":9,"vwap":1283},"2026-01-26",28.666,0.106,{"date":1286,"open":1287,"high":1288,"low":1287,"close":1288,"change":1289,"percent_change":491,"volume":1290,"transactions":9,"vwap":1288},"2026-01-23",28.49,28.56,0.086,2000,{"date":1292,"open":1293,"high":195,"low":1161,"close":1294,"change":1295,"percent_change":99,"volume":757,"transactions":9,"vwap":1294},"2026-01-22",28.44,28.474,0.158,{"date":1297,"open":1155,"high":1245,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":824,"transactions":9,"vwap":1299},"2026-01-21",28.2,28.316,0.217,0.77,{"date":1303,"open":1007,"high":1007,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-01-20",28.08,28.099001,-0.19,-0.67,3300,{"date":1310,"open":1311,"high":1311,"low":1311,"close":1311,"change":1312,"percent_change":1255,"volume":1112,"transactions":9,"vwap":1311},"2026-01-16",28.289,-0.041,{"date":1314,"open":1315,"high":1243,"low":1315,"close":1315,"change":1316,"percent_change":264,"volume":1217,"transactions":9,"vwap":1315},"2026-01-15",28.33,0.041,{"date":1318,"open":1000,"high":1311,"low":1298,"close":1311,"change":1319,"percent_change":238,"volume":1003,"transactions":9,"vwap":1311},"2026-01-14",0.079,{"date":1321,"open":1322,"high":1322,"low":1138,"close":1323,"change":1324,"percent_change":348,"volume":1325,"transactions":9,"vwap":1323},"2026-01-13",28.275,28.21,-0.023,12500,{"date":1327,"open":1138,"high":1007,"low":1138,"close":1328,"change":1329,"percent_change":323,"volume":1330,"transactions":9,"vwap":1328},"2026-01-12",28.233,0.122,2900,{"date":1332,"open":1016,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1089,"volume":1337,"transactions":9,"vwap":1335},"2026-01-09",28.121,28.030001,28.111,0.132,4700,{"date":1339,"open":1125,"high":1156,"low":1340,"close":1341,"change":1342,"percent_change":475,"volume":1343,"transactions":9,"vwap":1341},"2026-01-08",27.93,27.979,-0.031,4500,{"date":1345,"open":1346,"high":1132,"low":1347,"close":1347,"change":1348,"percent_change":716,"volume":969,"transactions":9,"vwap":1347},"2026-01-07",28.09,28.01,-0.119,{"date":1350,"open":1304,"high":1351,"low":1304,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-01-06",28.129,0.219,0.78,3000,{"date":1356,"open":1036,"high":1357,"low":1036,"close":1358,"change":663,"percent_change":1116,"volume":918,"transactions":9,"vwap":1358},"2026-01-05",27.936,27.91,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1119,"change":1364,"percent_change":962,"volume":894,"transactions":9,"vwap":1119},"2026-01-02",27.74,27.79,27.69,0.191,{"date":1366,"open":1367,"high":1367,"low":1368,"close":1368,"change":1369,"percent_change":314,"volume":1172,"transactions":9,"vwap":1368},"2025-12-31",27.64,27.569,-0.162,{"date":1371,"open":1372,"high":1362,"low":1373,"close":1373,"change":1374,"percent_change":1033,"volume":1375,"transactions":9,"vwap":1373},"2025-12-30",27.77,27.731,0.031,6200,{"date":1377,"open":1378,"high":1378,"low":1379,"close":1378,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1378},"2025-12-29",27.7,27.645,-0.202,-0.72,15200,{"date":1384,"open":1145,"high":1385,"low":1386,"close":1385,"change":1387,"percent_change":1164,"volume":1388,"transactions":9,"vwap":1385},"2025-12-26",27.902,27.86,0.152,11000,{"date":1390,"open":1391,"high":1119,"low":1391,"close":1392,"change":1393,"percent_change":747,"volume":1394,"transactions":9,"vwap":1392},"2025-12-24",27.71,27.75,-0.015,5500,{"date":1396,"open":1010,"high":1397,"low":1010,"close":1397,"change":1045,"percent_change":610,"volume":824,"transactions":9,"vwap":1397},"2025-12-23",27.765,{"date":1399,"open":1030,"high":1400,"low":1030,"close":1400,"change":1401,"percent_change":119,"volume":173,"transactions":9,"vwap":1400},"2025-12-22",27.598,0.172,{"date":1403,"open":1404,"high":1404,"low":1405,"close":1405,"change":1336,"percent_change":1406,"volume":173,"transactions":9,"vwap":1405},"2025-12-19",27.45,27.426,0.48,{"date":1408,"open":1409,"high":1082,"low":1410,"close":1411,"change":1412,"percent_change":782,"volume":918,"transactions":9,"vwap":1411},"2025-12-18",27.313,27.28,27.294,0.164,{"date":1414,"open":1415,"high":1415,"low":1416,"close":1417,"change":916,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2025-12-17",27.25,27.12,27.13,-0.53,7200,{"date":1421,"open":1410,"high":1410,"low":1415,"close":1422,"change":1423,"percent_change":1424,"volume":698,"transactions":9,"vwap":1422},"2025-12-16",27.274,-0.366,-1.32,{"date":1426,"open":1427,"high":1427,"low":1367,"close":1367,"change":1428,"percent_change":507,"volume":1429,"transactions":9,"vwap":1367},"2025-12-15",27.66,0.047,400,{"date":1431,"open":1023,"high":1427,"low":1023,"close":1432,"change":1433,"percent_change":1381,"volume":777,"transactions":9,"vwap":1432},"2025-12-12",27.593,-0.199,{"date":1435,"open":1436,"high":1061,"low":1437,"close":1438,"change":1439,"percent_change":264,"volume":1129,"transactions":9,"vwap":1438},"2025-12-11",27.8,27.78,27.792,0.039,{"date":1441,"open":1029,"high":1442,"low":1029,"close":1442,"change":710,"percent_change":36,"volume":1217,"transactions":9,"vwap":1442},"2025-12-10",27.753,{"date":1444,"open":1445,"high":1445,"low":1446,"close":1447,"change":357,"percent_change":475,"volume":810,"transactions":9,"vwap":1447},"2025-12-09",27.62,27.568,27.57,{"date":1449,"open":1450,"high":1043,"low":1036,"close":1043,"change":973,"percent_change":974,"volume":1248,"transactions":9,"vwap":1043},"2025-12-08",27.54,{"date":1452,"open":1367,"high":1427,"low":1043,"close":1453,"change":1085,"percent_change":263,"volume":1454,"transactions":9,"vwap":1453},"2025-12-05",27.611,6500,{"date":1456,"open":1445,"high":1445,"low":1457,"close":1457,"change":1458,"percent_change":1255,"volume":1217,"transactions":9,"vwap":1457},"2025-12-04",27.601,-0.038,{"date":1460,"open":1023,"high":1010,"low":1461,"close":1462,"change":668,"percent_change":1463,"volume":722,"transactions":9,"vwap":1462},"2025-12-03",27.558,27.639,0.25,{"date":1465,"open":1466,"high":1467,"low":1450,"close":1447,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1447},"2025-12-02",27.555,27.585,0.028,0.1,3100,{"date":1472,"open":1473,"high":1473,"low":1450,"close":1474,"change":1475,"percent_change":823,"volume":923,"transactions":9,"vwap":1474},"2025-12-01",27.63,27.542,-0.084,{"date":1477,"open":1023,"high":1473,"low":1029,"close":1478,"change":1469,"percent_change":762,"volume":975,"transactions":9,"vwap":1478},"2025-11-28",27.626,{"date":1480,"open":1481,"high":1482,"low":1481,"close":1482,"change":1483,"percent_change":1116,"volume":940,"transactions":9,"vwap":1482},"2025-11-26",27.48,27.526,0.147,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1487,"change":1489,"percent_change":1164,"volume":1490,"transactions":9,"vwap":1487},"2025-11-25",27.29,27.379,27.23,0.149,2500,{"date":1492,"open":1049,"high":1488,"low":1417,"close":1488,"change":1300,"percent_change":1280,"volume":1101,"transactions":9,"vwap":1488},"2025-11-24",{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2025-11-21",26.957,27.059999,26.95,27.013,0.131,0.49,5900,{"date":1503,"open":1504,"high":1504,"low":1505,"close":1505,"change":1506,"percent_change":255,"volume":763,"transactions":9,"vwap":1505},"2025-11-20",26.96,26.882,-0.221,{"date":1508,"open":1416,"high":1416,"low":1509,"close":1510,"change":1511,"percent_change":358,"volume":726,"transactions":9,"vwap":1510},"2025-11-19",27.01,27.103,-0.026,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1516,"change":1517,"percent_change":945,"volume":27,"transactions":9,"vwap":1516},"2025-11-18",27.145,27.18,27.129,-0.056,{"date":1519,"open":1520,"high":1520,"low":1520,"close":1520,"change":1521,"percent_change":917,"volume":664,"transactions":9,"vwap":1520},"2025-11-17",27.185,-0.137,{"date":1523,"open":1524,"high":1024,"low":1525,"close":1525,"change":228,"percent_change":85,"volume":698,"transactions":9,"vwap":1525},"2025-11-14",27.38,27.322,{"date":1527,"open":1528,"high":1528,"low":1529,"close":1529,"change":1530,"percent_change":968,"volume":933,"transactions":9,"vwap":1529},"2025-11-13",27.39,27.388,-0.228,{"date":1532,"open":1533,"high":1473,"low":1043,"close":1098,"change":1209,"percent_change":263,"volume":1187,"transactions":9,"vwap":1098},"2025-11-12",27.61,{"date":1535,"open":1536,"high":1537,"low":1074,"close":1537,"change":1181,"percent_change":507,"volume":946,"transactions":9,"vwap":1537},"2025-11-11",27.58,27.605,{"date":1539,"open":1481,"high":1023,"low":1022,"close":1540,"change":1541,"percent_change":1542,"volume":1026,"transactions":9,"vwap":1540},"2025-11-10",27.557,0.244,0.89,{"date":1544,"open":1093,"high":1409,"low":1545,"close":1409,"change":1546,"percent_change":129,"volume":1547,"transactions":9,"vwap":1409},"2025-11-07",27.17,0.024,13700,{"date":1549,"open":1404,"high":1404,"low":1093,"close":1550,"change":1551,"percent_change":483,"volume":1552,"transactions":9,"vwap":1550},"2025-11-06",27.289,-0.054,9800,{"date":1554,"open":1555,"high":1556,"low":1555,"close":1556,"change":761,"percent_change":1557,"volume":969,"transactions":9,"vwap":1556},"2025-11-05",27.31,27.343,0.38,{"date":1559,"open":1560,"high":1560,"low":1561,"close":1561,"change":938,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2025-11-04",27.311,27.239,-0.9,6700,{"date":1565,"open":1566,"high":1567,"low":1566,"close":1567,"change":1568,"percent_change":412,"volume":1490,"transactions":9,"vwap":1567},"2025-11-03",27.447,27.487,0.033,{"date":1570,"open":1571,"high":1572,"low":1571,"close":1572,"change":1573,"percent_change":273,"volume":905,"transactions":9,"vwap":1572},"2025-10-31",27.44,27.454,0.044,{"date":1575,"open":1042,"high":1042,"low":1576,"close":1576,"change":402,"percent_change":861,"volume":824,"transactions":9,"vwap":1576},"2025-10-30",27.41,{"date":1578,"open":1367,"high":1427,"low":1036,"close":1036,"change":209,"percent_change":1579,"volume":1058,"transactions":9,"vwap":1036},"2025-10-29",-0.22,{"date":1581,"open":1023,"high":1582,"low":1023,"close":1583,"change":1584,"percent_change":974,"volume":1585,"transactions":9,"vwap":1583},"2025-10-28",27.613,27.59,-0.01,18400,{"date":1587,"open":1029,"high":1043,"low":1029,"close":1043,"change":1588,"percent_change":1589,"volume":1490,"transactions":9,"vwap":1043},"2025-10-27",0.146,0.53,{"date":1591,"open":1404,"high":1572,"low":1404,"close":1572,"change":1033,"percent_change":721,"volume":1490,"transactions":9,"vwap":1572},"2025-10-24",{"date":1593,"open":1594,"high":1024,"low":1594,"close":1595,"change":1002,"percent_change":1589,"volume":1596,"transactions":9,"vwap":1595},"2025-10-23",27.32,27.344,146600,{"date":1598,"open":1599,"high":1599,"low":1515,"close":1600,"change":1601,"percent_change":1579,"volume":918,"transactions":9,"vwap":1600},"2025-10-22",27.26,27.199,-0.061,{"date":1603,"open":1599,"high":1604,"low":1605,"close":1599,"change":1606,"percent_change":1177,"volume":1607,"transactions":9,"vwap":1599},"2025-10-21",27.279,27.24,-0.085,13500,{"date":1609,"open":1610,"high":1610,"low":1610,"close":1610,"change":1611,"percent_change":1612,"volume":1112,"transactions":9,"vwap":1610},"2025-10-20",27.345,0.225,0.83,{"date":1614,"open":24,"high":1416,"low":24,"close":1416,"change":1615,"percent_change":436,"volume":1003,"transactions":9,"vwap":1416},"2025-10-17",-0.047,{"date":1617,"open":1415,"high":1415,"low":1618,"close":1618,"change":1619,"percent_change":1176,"volume":905,"transactions":9,"vwap":1618},"2025-10-16",27.167,-0.025,{"date":1621,"open":1622,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1205,"volume":753,"transactions":9,"vwap":1624},"2025-10-15",27.27,27.09,27.192,0.142,{"date":1627,"open":1628,"high":1049,"low":1628,"close":1629,"change":1630,"percent_change":1306,"volume":1631,"transactions":9,"vwap":1629},"2025-10-14",26.89,27.049999,-0.052,29100,{"date":1633,"open":211,"high":1634,"low":211,"close":1634,"change":491,"percent_change":1635,"volume":698,"transactions":9,"vwap":1634},"2025-10-13",27.102,1.12,{"date":1637,"open":1622,"high":1622,"low":1638,"close":1638,"change":1639,"percent_change":1640,"volume":1129,"transactions":9,"vwap":1638},"2025-10-10",26.802,-0.435,-1.6,{"date":1642,"open":1622,"high":1622,"low":1643,"close":1643,"change":1644,"percent_change":1645,"volume":757,"transactions":9,"vwap":1643},"2025-10-09",27.237,-0.129,-0.47,{"date":1647,"open":1648,"high":1649,"low":1082,"close":1649,"change":1650,"percent_change":1651,"volume":1172,"transactions":9,"vwap":1649},"2025-10-08",27.36,27.366,0.115,0.42,{"date":1653,"open":1576,"high":1576,"low":1415,"close":1654,"change":1369,"percent_change":1228,"volume":1655,"transactions":9,"vwap":1654},"2025-10-07",27.251,17800,{"date":1657,"open":1050,"high":1404,"low":1024,"close":1658,"change":1659,"percent_change":669,"volume":1660,"transactions":9,"vwap":1658},"2025-10-06",27.413,0.066,13300,{"date":1662,"open":1663,"high":1663,"low":1082,"close":1664,"change":1665,"percent_change":264,"volume":1046,"transactions":9,"vwap":1664},"2025-10-03",27.37,27.347,0.038,{"date":1667,"open":1668,"high":1669,"low":1668,"close":1669,"change":1670,"percent_change":556,"volume":698,"transactions":9,"vwap":1669},"2025-10-02",27.19,27.309,0.059,{"date":1672,"open":1081,"high":1415,"low":1081,"close":1415,"change":264,"percent_change":1205,"volume":27,"transactions":9,"vwap":1415},"2025-10-01",{"date":1674,"open":1063,"high":1675,"low":1063,"close":1675,"change":281,"percent_change":1033,"volume":946,"transactions":9,"vwap":1675},"2025-09-30",27.11,{"date":1677,"open":1416,"high":1416,"low":1496,"close":1678,"change":1679,"percent_change":669,"volume":1330,"transactions":9,"vwap":1678},"2025-09-29",27.08,0.065,{"date":1681,"open":1682,"high":1683,"low":1682,"close":1683,"change":1684,"percent_change":556,"volume":1217,"transactions":9,"vwap":1683},"2025-09-26",26.98,27.014999,0.06,{"date":1686,"open":1687,"high":1688,"low":1687,"close":1688,"change":1689,"percent_change":716,"volume":1187,"transactions":9,"vwap":1688},"2025-09-25",26.87,26.955,-0.115,{"date":1691,"open":1629,"high":1692,"low":1629,"close":1692,"change":1693,"percent_change":823,"volume":1563,"transactions":9,"vwap":1692},"2025-09-24",27.07,-0.082,{"date":1695,"open":1515,"high":1515,"low":1696,"close":1696,"change":420,"percent_change":420,"volume":1248,"transactions":9,"vwap":1696},"2025-09-23",27.152,{"date":1698,"open":1675,"high":1515,"low":1692,"close":1696,"change":1316,"percent_change":663,"volume":1325,"transactions":9,"vwap":1696},"2025-09-22",{"date":1700,"open":1416,"high":1416,"low":1701,"close":1701,"change":1702,"percent_change":945,"volume":1078,"transactions":9,"vwap":1701},"2025-09-19",27.111,-0.058,{"date":1704,"open":1705,"high":1515,"low":1706,"close":1707,"change":1708,"percent_change":1557,"volume":905,"transactions":9,"vwap":1707},"2025-09-18",27.16,27.155,27.169,0.102,{"date":1710,"open":1678,"high":1678,"low":1629,"close":1711,"change":1342,"percent_change":475,"volume":905,"transactions":9,"vwap":1711},"2025-09-17",27.066999,{"date":1713,"open":1496,"high":1675,"low":1496,"close":1714,"change":1715,"percent_change":273,"volume":905,"transactions":9,"vwap":1714},"2025-09-16",27.098,0.042,{"date":1717,"open":1063,"high":1496,"low":1063,"close":1718,"change":1499,"percent_change":1500,"volume":1248,"transactions":9,"vwap":1718},"2025-09-15",27.056,{"date":1720,"open":1721,"high":1721,"low":1721,"close":1721,"change":1722,"percent_change":246,"volume":664,"transactions":9,"vwap":1721},"2025-09-12",26.925,-0.048,{"date":1724,"open":1725,"high":1726,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":698,"transactions":9,"vwap":1726},"2025-09-11",26.46,26.973,0.211,0.79,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1733,"change":1715,"percent_change":273,"volume":918,"transactions":9,"vwap":1733},"2025-09-10",26.784,26.787,26.762,{"date":1735,"open":1736,"high":1737,"low":1736,"close":1737,"change":1025,"percent_change":281,"volume":810,"transactions":9,"vwap":1737},"2025-09-09",26.68,26.72,{"date":1739,"open":1740,"high":1741,"low":1740,"close":1742,"change":20,"percent_change":1406,"volume":1058,"transactions":9,"vwap":1742},"2025-09-08",26.644,26.73,26.712,{"date":1744,"open":1745,"high":1746,"low":1745,"close":1746,"change":1747,"percent_change":669,"volume":824,"transactions":9,"vwap":1746},"2025-09-05",26.55,26.584,0.064,{"date":1749,"open":1750,"high":1751,"low":1750,"close":1751,"change":795,"percent_change":911,"volume":1240,"transactions":9,"vwap":1751},"2025-09-04",26.45,26.52,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1755,"change":1757,"percent_change":491,"volume":1758,"transactions":9,"vwap":1755},"2025-09-03",26.43,26.47,26.38,0.078,13600,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1762,"change":1764,"percent_change":1765,"volume":918,"transactions":9,"vwap":1762},"2025-09-02",26.298,26.392,26.285,-0.123,-0.46,{"date":1767,"open":1768,"high":1768,"low":1769,"close":1770,"change":348,"percent_change":823,"volume":963,"transactions":9,"vwap":1770},"2025-08-29",26.545,26.496,26.515,{"date":1772,"open":1768,"high":1773,"low":1768,"close":1773,"change":129,"percent_change":1774,"volume":933,"transactions":9,"vwap":1773},"2025-08-28",26.595,0.34,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1778,"change":1780,"percent_change":412,"volume":1490,"transactions":9,"vwap":1778},"2025-08-27",26.425,26.505,26.41,0.032,{"date":1782,"open":1754,"high":1783,"low":1754,"close":1783,"change":1780,"percent_change":412,"volume":722,"transactions":9,"vwap":1783},"2025-08-26",26.473,{"date":1785,"open":1786,"high":1786,"low":1787,"close":1787,"change":1348,"percent_change":633,"volume":918,"transactions":9,"vwap":1787},"2025-08-25",26.5,26.441,{"date":1789,"open":1790,"high":1790,"low":1790,"close":1790,"change":1791,"percent_change":1635,"volume":933,"transactions":9,"vwap":1790},"2025-08-22",26.56,0.295,{"date":1793,"open":1794,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1057,"volume":1213,"transactions":9,"vwap":1796},"2025-08-21",26.3,26.25,26.265,-0.098,{"date":1799,"open":1800,"high":1801,"low":1800,"close":1801,"change":1802,"percent_change":514,"volume":1803,"transactions":9,"vwap":1801},"2025-08-20",26.28,26.363,0.018,4100,{"date":1805,"open":1750,"high":1750,"low":1806,"close":1807,"change":865,"percent_change":1808,"volume":1803,"transactions":9,"vwap":1807},"2025-08-19",26.33,26.345,-0.36,{"date":1810,"open":1811,"high":1812,"low":1811,"close":1812,"change":795,"percent_change":911,"volume":1213,"transactions":9,"vwap":1812},"2025-08-18",26.39,26.44,{"date":1814,"open":1779,"high":1779,"low":1811,"close":1811,"change":747,"percent_change":1306,"volume":1501,"transactions":9,"vwap":1811},"2025-08-15",{"date":1816,"open":1817,"high":1725,"low":1818,"close":1812,"change":1176,"percent_change":139,"volume":1803,"transactions":9,"vwap":1812},"2025-08-14",26.42,26.4,{"date":1820,"open":1725,"high":1821,"low":1725,"close":1821,"change":521,"percent_change":1500,"volume":1290,"transactions":9,"vwap":1821},"2025-08-13",26.53,{"date":1823,"open":1794,"high":1818,"low":1794,"close":1818,"change":69,"percent_change":1280,"volume":722,"transactions":9,"vwap":1818},"2025-08-12",{"date":1825,"open":1795,"high":1826,"low":1827,"close":1827,"change":1828,"percent_change":945,"volume":722,"transactions":9,"vwap":1827},"2025-08-11",26.26,26.19,-0.055,{"date":1830,"open":1831,"high":1795,"low":1831,"close":1832,"change":1833,"percent_change":507,"volume":1834,"transactions":9,"vwap":1832},"2025-08-08",26.23,26.245,0.045,69500,{"date":1836,"open":1794,"high":1794,"low":1837,"close":1838,"change":1469,"percent_change":1557,"volume":1240,"transactions":9,"vwap":1838},"2025-08-07",26.12,26.2,{"date":1840,"open":1841,"high":1842,"low":1841,"close":1842,"change":1843,"percent_change":640,"volume":664,"transactions":9,"vwap":1842},"2025-08-06",26.030001,26.1,0.022,{"date":1845,"open":341,"high":1846,"low":341,"close":1847,"change":1848,"percent_change":747,"volume":1187,"transactions":9,"vwap":1847},"2025-08-05",26.08,26.077999,-0.012,{"date":1850,"open":1851,"high":1842,"low":1851,"close":1852,"change":507,"percent_change":36,"volume":1330,"transactions":9,"vwap":1852},"2025-08-04",26.02,26.09,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1856,"change":1858,"percent_change":823,"volume":1129,"transactions":9,"vwap":1856},"2025-08-01",25.89,25.92,25.83,-0.078,{"date":1860,"open":1842,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":823,"volume":1865,"transactions":9,"vwap":1863},"2025-07-31",26.11,25.979,25.998,-0.079,7600,{"date":1867,"open":1868,"high":1868,"low":1869,"close":1869,"change":672,"percent_change":584,"volume":905,"transactions":9,"vwap":1869},"2025-07-30",26.091,26.077,{"date":1871,"open":1872,"high":1872,"low":1861,"close":1873,"change":1874,"percent_change":1684,"volume":1046,"transactions":9,"vwap":1873},"2025-07-29",26.205,26.15,0.016,{"date":1876,"open":1877,"high":1873,"low":1852,"close":1878,"change":1879,"percent_change":452,"volume":726,"transactions":9,"vwap":1878},"2025-07-28",26.143,26.134,-0.065,{"date":1881,"open":1837,"high":1831,"low":1837,"close":1882,"change":1883,"percent_change":1085,"volume":711,"transactions":9,"vwap":1882},"2025-07-25",26.199,0.002,{"date":1885,"open":1886,"high":1886,"low":1887,"close":1887,"change":752,"percent_change":200,"volume":824,"transactions":9,"vwap":1887},"2025-07-24",26.22,26.197,{"date":1889,"open":1890,"high":1891,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-07-23",26.16,26.266,0.184,0.71,131700,{"date":1896,"open":341,"high":1897,"low":341,"close":1897,"change":1898,"percent_change":521,"volume":1429,"transactions":9,"vwap":1897},"2025-07-22",26.082001,0.035,{"date":1900,"open":1852,"high":1901,"low":1902,"close":1902,"change":1715,"percent_change":273,"volume":1290,"transactions":9,"vwap":1902},"2025-07-21",26.13,26.047001,{"date":1904,"open":1905,"high":1905,"low":1905,"close":1905,"change":1619,"percent_change":358,"volume":1112,"transactions":9,"vwap":1905},"2025-07-18",26.0049992,{"date":1907,"open":1908,"high":1841,"low":1909,"close":1841,"change":1910,"percent_change":1406,"volume":1911,"transactions":9,"vwap":1841},"2025-07-17",25.98,25.96,0.124,8000,{"date":1913,"open":1857,"high":1914,"low":1857,"close":1914,"change":1915,"percent_change":1916,"volume":1429,"transactions":9,"vwap":1914},"2025-07-16",25.906,0.071,0.27,{"date":1918,"open":1863,"high":1863,"low":1857,"close":1919,"change":1920,"percent_change":332,"volume":1071,"transactions":9,"vwap":1919},"2025-07-15",25.835,-0.165,{"date":1922,"open":1923,"high":1924,"low":1856,"close":341,"change":1468,"percent_change":1033,"volume":1925,"transactions":9,"vwap":341},"2025-07-14",25.94,26.01,30500,{"date":1927,"open":1908,"high":1928,"low":1929,"close":1929,"change":1930,"percent_change":1808,"volume":698,"transactions":9,"vwap":1929},"2025-07-11",25.99,25.972,-0.093,{"date":1932,"open":1841,"high":1842,"low":341,"close":1933,"change":1084,"percent_change":1085,"volume":1934,"transactions":9,"vwap":1933},"2025-07-10",26.065001,15500,{"date":1936,"open":341,"high":1937,"low":1938,"close":1937,"change":1939,"percent_change":323,"volume":953,"transactions":9,"vwap":1937},"2025-07-09",26.062,25.97,0.112,{"date":1941,"open":1909,"high":1908,"low":1942,"close":1942,"change":263,"percent_change":663,"volume":1943,"transactions":9,"vwap":1942},"2025-07-08",25.95,10600,{"date":1945,"open":1924,"high":1851,"low":1946,"close":1946,"change":1306,"percent_change":570,"volume":748,"transactions":9,"vwap":1946},"2025-07-07",25.91,{"date":1948,"open":1852,"high":1861,"low":1852,"close":1842,"change":1949,"percent_change":1557,"volume":748,"transactions":9,"vwap":1842},"2025-07-03",0.099,{"date":1951,"open":1952,"high":1953,"low":1952,"close":1953,"change":1954,"percent_change":21,"volume":1290,"transactions":9,"vwap":1953},"2025-07-02",25.916,26.00099945,0.116,{"date":1956,"open":1957,"high":1958,"low":1957,"close":1958,"change":1959,"percent_change":866,"volume":27,"transactions":9,"vwap":1958},"2025-07-01",25.85,25.885,-0.087,{"date":1961,"open":1946,"high":1929,"low":1962,"close":1929,"change":1963,"percent_change":1651,"volume":1248,"transactions":9,"vwap":1929},"2025-06-30",25.9,0.109,{"date":1965,"open":1957,"high":1962,"low":1966,"close":1967,"change":1968,"percent_change":238,"volume":1969,"transactions":9,"vwap":1967},"2025-06-27",25.79,25.863,0.073,32400,{"date":1971,"open":1972,"high":1973,"low":1972,"close":1966,"change":663,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1966},"2025-06-26",25.75,25.81,0.59,10000,{"date":1977,"open":1978,"high":1978,"low":1979,"close":1979,"change":1312,"percent_change":884,"volume":1980,"transactions":9,"vwap":1979},"2025-06-25",25.66,25.64,17900,{"date":1982,"open":1983,"high":1984,"low":1983,"close":1984,"change":1985,"percent_change":43,"volume":1986,"transactions":9,"vwap":1984},"2025-06-24",25.61,25.681,0.222,8100,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1949,"percent_change":1993,"volume":953,"transactions":9,"vwap":1992},"2025-06-23",25.37,25.46,25.31,25.459,0.39,{"date":1995,"open":1996,"high":1996,"low":1997,"close":1998,"change":228,"percent_change":200,"volume":1337,"transactions":9,"vwap":1998},"2025-06-20",25.4,25.28,25.36,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2003,"change":2004,"percent_change":209,"volume":975,"transactions":9,"vwap":2003},"2025-06-18",25.49,25.499,25.426,-0.014,{"date":2006,"open":2007,"high":2008,"low":2007,"close":2008,"change":402,"percent_change":1645,"volume":27,"transactions":9,"vwap":2008},"2025-06-17",25.42,25.44,{"date":2010,"open":2011,"high":2011,"low":2012,"close":2012,"change":165,"percent_change":1728,"volume":946,"transactions":9,"vwap":2012},"2025-06-16",25.614,25.56,{"date":2014,"open":2015,"high":2016,"low":2017,"close":1998,"change":229,"percent_change":1562,"volume":693,"transactions":9,"vwap":1998},"2025-06-13",25.43,25.47,25.35,{"date":2019,"open":2020,"high":2021,"low":2020,"close":2021,"change":1708,"percent_change":721,"volume":2022,"transactions":9,"vwap":2021},"2025-06-12",25.5,25.59,14000,{"date":2024,"open":2020,"high":2025,"low":2026,"close":2026,"change":2027,"percent_change":1916,"volume":986,"transactions":9,"vwap":2026},"2025-06-11",25.52,25.488,0.068,{"date":2029,"open":2030,"high":2016,"low":2031,"close":2007,"change":2032,"percent_change":1584,"volume":2033,"transactions":9,"vwap":2007},"2025-06-10",25.451,25.38,-0.003,26800,{"date":2035,"open":1996,"high":1990,"low":1996,"close":2036,"change":1898,"percent_change":264,"volume":2037,"transactions":9,"vwap":2036},"2025-06-09",25.423,6800,{"date":2039,"open":2040,"high":2041,"low":2040,"close":2042,"change":1111,"percent_change":762,"volume":2043,"transactions":9,"vwap":2042},"2025-06-06",25.375,25.41,25.388,11500,{"date":2045,"open":1989,"high":1989,"low":2046,"close":2046,"change":1236,"percent_change":1176,"volume":923,"transactions":9,"vwap":2046},"2025-06-05",25.297,{"date":2048,"open":2049,"high":2049,"low":1991,"close":2050,"change":1319,"percent_change":377,"volume":2051,"transactions":9,"vwap":2050},"2025-06-04",25.32,25.319,22900,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2055,"change":263,"percent_change":273,"volume":953,"transactions":9,"vwap":2055},"2025-06-03",25.22,25.24,25.19,{"date":2058,"open":2059,"high":2060,"low":2059,"close":2060,"change":1076,"percent_change":2061,"volume":717,"transactions":9,"vwap":2060},"2025-06-02",25.09,25.2,0.7,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2065,"change":2067,"percent_change":1255,"volume":905,"transactions":9,"vwap":2065},"2025-05-30",24.99,25.024,24.89,-0.034,{"date":2069,"open":2070,"high":2071,"low":2070,"close":2071,"change":2072,"percent_change":219,"volume":905,"transactions":9,"vwap":2071},"2025-05-29",25.049999,25.058001,-0.032,{"date":2074,"open":2075,"high":2075,"low":2070,"close":2059,"change":218,"percent_change":2076,"volume":1248,"transactions":9,"vwap":2059},"2025-05-28",25.13,-0.15,{"date":2078,"open":2075,"high":2075,"low":2079,"close":2079,"change":2080,"percent_change":1728,"volume":757,"transactions":9,"vwap":2079},"2025-05-27",25.127,0.197,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2084,"change":1085,"percent_change":263,"volume":1213,"transactions":9,"vwap":2084},"2025-05-23",24.791,24.93,24.79,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2088,"change":420,"percent_change":420,"volume":2091,"transactions":9,"vwap":2088},"2025-05-22",24.92,25.02,24.87,13900,{"date":2093,"open":2059,"high":2094,"low":2088,"close":2088,"change":246,"percent_change":1381,"volume":946,"transactions":9,"vwap":2088},"2025-05-21",25.15,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2098,"change":1085,"percent_change":263,"volume":2100,"transactions":9,"vwap":2098},"2025-05-20",25.07,25.1,25.040001,11300,{"date":2102,"open":2075,"high":2075,"low":2059,"close":2059,"change":662,"percent_change":507,"volume":918,"transactions":9,"vwap":2059},"2025-05-19",{"date":2104,"open":2105,"high":2106,"low":2105,"close":2106,"change":1319,"percent_change":817,"volume":774,"transactions":9,"vwap":2106},"2025-05-16",25.01,25.047001,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2110,"change":2112,"percent_change":1993,"volume":946,"transactions":9,"vwap":2110},"2025-05-15",24.95,24.968,24.94,0.097,{"date":2114,"open":2109,"high":2109,"low":2115,"close":2116,"change":1828,"percent_change":1579,"volume":1101,"transactions":9,"vwap":2116},"2025-05-14",24.86,24.871,{"date":2118,"open":2119,"high":2120,"low":2119,"close":2120,"change":1076,"percent_change":1893,"volume":933,"transactions":9,"vwap":2120},"2025-05-13",24.9,24.926,{"date":2122,"open":2123,"high":2124,"low":2123,"close":2124,"change":742,"percent_change":1089,"volume":2125,"transactions":9,"vwap":2124},"2025-05-12",24.73,24.75,152900,{"date":2127,"open":2128,"high":2128,"low":2129,"close":2129,"change":2130,"percent_change":556,"volume":2131,"transactions":9,"vwap":2129},"2025-05-09",24.67,24.633,0.053,5200,{"date":2133,"open":2134,"high":2134,"low":2135,"close":2135,"change":475,"percent_change":633,"volume":997,"transactions":9,"vwap":2135},"2025-05-08",24.692,24.58,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2139,"change":1684,"percent_change":669,"volume":1240,"transactions":9,"vwap":2139},"2025-05-07",24.64,24.69,24.62,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2144,"change":281,"percent_change":412,"volume":918,"transactions":9,"vwap":2144},"2025-05-06",24.601,24.63,24.59,{"date":2147,"open":2148,"high":2148,"low":2148,"close":2148,"change":2149,"percent_change":402,"volume":664,"transactions":9,"vwap":2148},"2025-05-05",24.6,-0.029,{"date":2151,"open":2144,"high":2144,"low":2152,"close":2152,"change":1163,"percent_change":1077,"volume":757,"transactions":9,"vwap":2152},"2025-05-02",24.629,{"date":2154,"open":2155,"high":2155,"low":2156,"close":2156,"change":209,"percent_change":85,"volume":2157,"transactions":9,"vwap":2156},"2025-05-01",24.52,24.472,14400,{"date":2159,"open":2160,"high":2160,"low":2160,"close":2160,"change":1715,"percent_change":507,"volume":933,"transactions":9,"vwap":2160},"2025-04-30",24.532,{"date":2162,"open":2163,"high":2164,"low":2163,"close":2165,"change":1684,"percent_change":1463,"volume":2166,"transactions":9,"vwap":2165},"2025-04-29",24.338,24.54,24.49,14800,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":922,"percent_change":2173,"volume":1501,"transactions":9,"vwap":2172},"2025-04-28",24.395,24.46,24.36,24.43,0.23,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":1032,"percent_change":412,"volume":991,"transactions":9,"vwap":2179},"2025-04-25",24.29,24.38,24.27,24.374,{"date":2181,"open":2182,"high":2183,"low":2182,"close":2183,"change":2184,"percent_change":124,"volume":774,"transactions":9,"vwap":2183},"2025-04-24",24.22,24.345,0.239,{"date":179,"open":2186,"high":2187,"low":175,"close":2187,"change":1874,"percent_change":514,"volume":986,"transactions":9,"vwap":2187},24.09,24.106]