[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NETL":3,"homepage-market-summary":30,"stock-historical-NETL":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NETL","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},"Colterpoint Net Lease Real Estate ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.3322,1.26,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},23.63,23.83,23.84,23.6,23.7637,-0.1337,-0.56,7981.946824,28.4299,23.51,12158.527148358566,2.4,1895,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},23.468,10445,3812390.314238,-1.93,"2025-04-23",[183,186,195,204,213,222,232,243,253,263,274,284,295,305,315,325,334,344,355,365,376,386,395,403,413,423,432,442,451,460,470,479,487,497,505,514,522,529,536,544,553,563,572,581,591,601,612,622,629,639,648,658,668,677,684,692,701,711,721,731,742,750,759,766,774,783,789,797,803,809,816,824,830,839,845,852,859,862,869,875,883,889,895,902,908,916,922,928,935,940,947,953,959,965,972,978,984,991,999,1005,1013,1021,1027,1033,1040,1046,1051,1058,1063,1070,1077,1083,1088,1096,1101,1106,1110,1118,1124,1131,1138,1143,1151,1159,1165,1170,1176,1182,1189,1195,1202,1209,1216,1223,1230,1234,1241,1247,1252,1256,1261,1268,1274,1281,1286,1292,1298,1301,1306,1311,1315,1320,1325,1331,1335,1339,1342,1347,1354,1361,1367,1372,1378,1382,1388,1392,1397,1403,1410,1416,1421,1426,1432,1439,1445,1451,1455,1462,1469,1475,1482,1487,1492,1499,1505,1510,1517,1523,1531,1536,1543,1550,1557,1563,1568,1575,1580,1585,1591,1598,1604,1611,1616,1621,1629,1634,1640,1645,1652,1657,1663,1669,1676,1679,1684,1690,1697,1703,1707,1711,1717,1723,1729,1733,1739,1745,1751,1755,1760,1766,1771,1775,1781,1787,1793,1800,1806,1810,1815,1821,1827,1832,1836,1841,1848,1852,1857,1862,1867,1872,1878,1884,1889,1895,1899,1905,1911,1917,1921,1925,1929,1932,1937,1943,1947,1950,1956,1960,1967,1970,1974,1980,1984,1988,1993,2000,2004,2009,2013,2017,2021,2025,2030,2034,2039,2042,2048,2052,2056,2060,2062,2066,2069,2074,2078,2084,2089,2095,2100,2104,2110,2115,2120,2124,2130,2136,2140,2144,2148,2154,2158,2163,2167,2172,2178,2183,2190,2194,2198,2203,2207,2209,2213,2216,2219,2223,2227,2232,2236,2241,2246,2252,2258,2263,2268,2272,2275,2279,2284,2289,2292,2296,2301,2307,2309,2316,2319,2322,2326,2329,2332,2337,2342,2345,2350,2352,2355,2358,2361,2364,2368,2374,2380,2384,2388],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},124,23.7191,{"date":187,"open":18,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",23.88,23.72,0.12,0.51,7385.1112,96,23.81,{"date":196,"open":197,"high":197,"low":26,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",23.87,23.6437,-0.2463,-1.03,11210.962582,137,23.6345,{"date":205,"open":206,"high":206,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",24.13,23.89,-0.25,-1.04,54438.66808,90,24.15,{"date":214,"open":215,"high":216,"low":217,"close":216,"change":218,"percent_change":131,"volume":219,"transactions":220,"vwap":221},"2026-09-29",24.12,24.14,23.96,0.0208,14781.698143,241,24.053,{"date":223,"open":224,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-28",24.24,24.06,24.1192,-0.2297,-0.94,5107.522125,75,24.1424,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-25",24.33,24.37,24.1101,24.3489,-0.0311,-0.13,9208.1358,116,24.2715,{"date":244,"open":245,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",24.45,24.25,24.38,-0.0467,-0.19,8837.751353,183,24.3569,{"date":254,"open":255,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",24.68,24.4086,24.42666,-0.3016,-1.22,35402.464824,189,24.4767,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",24.79,24.8,24.665,24.7283,0.013,0.05,11466.04207,108,24.7431,{"date":275,"open":276,"high":277,"low":276,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",24.67,24.85,24.7153,0.0553,0.22,68373.850812,142,24.7308,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",24.72,24.75,24.625,24.66,-0.1671,-0.67,39852.613,117,24.7124,{"date":296,"open":297,"high":298,"low":265,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",24.816015,24.92,24.8271,-0.0529,-0.21,11536.462114,195,24.8608,{"date":306,"open":307,"high":308,"low":266,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",25.41,25.445,24.88,-0.46,-1.82,70331.116652,166,25.2874,{"date":316,"open":317,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",25.56,25.3,25.34,-0.16,-0.63,12021.4867,128,25.3912,{"date":326,"open":327,"high":328,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":51,"vwap":333},"2026-09-14",25.72,25.8199,25.5,-0.0596,-0.23,5501.3647,25.677,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":331,"volume":341,"transactions":342,"vwap":343},"2026-09-11",25.73,25.8,25.53,25.5596,-0.0592,17352.00969,129,25.6846,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",25.95,26.05,25.58,25.6188,-0.2712,-1.05,39539.617359,501,25.7567,{"date":356,"open":357,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",26.16,25.81,25.89,-0.2263,-0.87,222060.307633,82,25.8902,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",26.15,26.28,26.09,26.1163,-0.0837,-0.32,5919.249152,83,26.1344,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":241,"vwap":385},"2026-09-04",26.25,26.41,26.185,26.2,-0.0285,-0.11,18083.149394,26.2568,{"date":387,"open":367,"high":388,"low":367,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",26.325,26.2285,0.0023,0.01,21754.8448,92,26.1938,{"date":396,"open":357,"high":397,"low":357,"close":398,"change":399,"percent_change":116,"volume":400,"transactions":401,"vwap":402},"2026-09-02",26.37,26.2262,0.0914,2382.642165,78,26.2712,{"date":404,"open":405,"high":406,"low":405,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",26.12,26.297,26.1348,0.007,0.03,3054.834922,68,26.1759,{"date":414,"open":415,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",26.34,26.115,26.1278,-0.2151,-0.82,5492.71606,100,26.1994,{"date":424,"open":388,"high":425,"low":388,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",26.44,26.3429,0.0413,0.16,7033.273207,186,26.3823,{"date":433,"open":434,"high":435,"low":436,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",26.38,26.4599,26.3016,-0.2999,-1.13,10093.0362,89,26.3548,{"date":443,"open":444,"high":445,"low":446,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":342,"vwap":450},"2026-08-26",26.83,26.831,26.6015,-0.0985,-0.37,14271.3966,26.7068,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":141,"volume":458,"transactions":51,"vwap":459},"2026-08-25",26.8,26.81,26.6301,26.7,-0.091,9620.3552,26.7217,{"date":461,"open":462,"high":454,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-24",26.8094,26.6796,26.791,0.181,0.68,7452.591981,88,26.7598,{"date":471,"open":453,"high":453,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-21",26.535,26.61,-0.1547,-0.58,5374.484619,66,26.6429,{"date":480,"open":481,"high":453,"low":481,"close":482,"change":483,"percent_change":111,"volume":484,"transactions":485,"vwap":486},"2026-08-20",26.52,26.7647,0.1901,15218.524151,94,26.7181,{"date":488,"open":489,"high":490,"low":489,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-19",26.47,26.6299,26.5746,0.2478,0.94,4146.2159,47,26.5259,{"date":498,"open":499,"high":499,"low":500,"close":501,"change":502,"percent_change":475,"volume":503,"transactions":363,"vwap":504},"2026-08-18",26.55,26.27,26.3268,-0.1532,14089.2302,26.3931,{"date":506,"open":507,"high":507,"low":508,"close":509,"change":510,"percent_change":310,"volume":511,"transactions":512,"vwap":513},"2026-08-17",26.51,26.314,26.48,-0.1229,15649.7722,77,26.3825,{"date":515,"open":516,"high":517,"low":518,"close":518,"change":519,"percent_change":310,"volume":520,"transactions":230,"vwap":521},"2026-08-14",26.78,26.7951,26.6029,-0.1218,5051.703866,26.7053,{"date":523,"open":524,"high":516,"low":524,"close":525,"change":526,"percent_change":106,"volume":527,"transactions":401,"vwap":528},"2026-08-13",26.62,26.7247,0.1947,27896.748972,26.7413,{"date":530,"open":500,"high":531,"low":500,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":293,"vwap":535},"2026-08-12",26.53,0.3236,1.23,20081.51207,26.4391,{"date":537,"open":397,"high":397,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":51,"vwap":543},"2026-08-11",26.2017,26.2064,-0.0737,-0.28,7248.490711,26.2695,{"date":545,"open":546,"high":546,"low":547,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-10",26.66,26.2801,-0.5399,-2.01,15416.643483,112,26.5546,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":280,"volume":560,"transactions":561,"vwap":562},"2026-08-07",26.76,26.88,26.75,26.82,0.0581,8616.9965,154,26.8119,{"date":564,"open":565,"high":565,"low":566,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-06",26.92,26.7619,-0.0226,-0.08,4020.858202,61,26.8791,{"date":573,"open":574,"high":574,"low":524,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-05",27.02,26.7845,-0.1577,-0.59,17462.505991,93,26.7139,{"date":582,"open":583,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-04",26.97,26.6249,26.9422,-0.084,-0.31,7785.39979,87,26.8258,{"date":592,"open":593,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-03",27.17,26.89,27.0262,-0.1138,-0.42,14972.930883,111,26.9971,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-31",27.21,27.25,27,27.14,-0.0123,-0.05,11249.094427,145,27.1044,{"date":613,"open":614,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-30",27.66,26.98,27.1523,-0.5149,-1.86,16115.1418,171,27.0793,{"date":623,"open":624,"high":624,"low":625,"close":625,"change":626,"percent_change":209,"volume":627,"transactions":468,"vwap":628},"2026-07-29",27.93,27.6672,-0.2918,7751.8673,27.8115,{"date":630,"open":631,"high":632,"low":633,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-28",28.08,28.1699,27.959,0.0283,0.1,1366.1213,36,28.0945,{"date":640,"open":641,"high":642,"low":641,"close":643,"change":644,"percent_change":87,"volume":645,"transactions":646,"vwap":647},"2026-07-27",27.9,28.1171,27.9307,-0.0672,4383.947233,59,27.9755,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":570,"vwap":657},"2026-07-24",27.98,28.03,27.85,27.9979,0.3845,1.39,3899.410042,27.9519,{"date":659,"open":660,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-23",27.92,27.575,27.6134,-0.347,-1.24,3284.982484,97,27.7062,{"date":669,"open":670,"high":670,"low":671,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-22",28.0492,27.9604,-0.125,-0.45,499.549623,56,28.0584,{"date":678,"open":631,"high":679,"low":624,"close":680,"change":681,"percent_change":635,"volume":682,"transactions":401,"vwap":683},"2026-07-21",28.0899,28.0854,0.0291,10847.2756,28.0126,{"date":685,"open":686,"high":686,"low":650,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":393,"vwap":691},"2026-07-20",28.36,28.0563,-0.184,-0.65,7866.607543,28.1585,{"date":693,"open":686,"high":25,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-17",27.96,28.2403,0.0191,0.07,10881.587392,134,28.1926,{"date":702,"open":703,"high":704,"low":705,"close":704,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-16",27.68,28.2212,27.64,1.0812,3.98,21170.75922,329,27.88,{"date":712,"open":713,"high":714,"low":715,"close":606,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-15",27.26,27.4599,27.1,-0.0283,-0.1,7785.197194,113,27.3128,{"date":722,"open":723,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-14",27.29,27.11,27.1683,-0.0538,-0.2,7730.7136,104,27.1673,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-13",27.225,27.3399,27.06,27.2221,0.2171,0.8,8478.8206,136,27.1735,{"date":743,"open":744,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-10",27.07,26.85,27.0049992,0.052,0.19,9600,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-09",26.99,27.077,26.95,26.953,-0.02,-0.07,7800,{"date":760,"open":761,"high":762,"low":565,"close":763,"change":764,"percent_change":361,"volume":765,"transactions":9,"vwap":763},"2026-07-08",27.2,27.208,26.973,-0.236,2200,{"date":767,"open":768,"high":769,"low":770,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-07",27.45,27.59,27.209,0.191,0.71,3400,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-06",27.15,27.18,27.014999,27.018,-0.194,-0.71,13800,{"date":784,"open":556,"high":785,"low":556,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-02",27.212,0.506,1.89,11700,{"date":790,"open":791,"high":792,"low":791,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-01",26.64,26.87,26.706,0.006,0.02,3800,{"date":798,"open":799,"high":583,"low":456,"close":456,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":456},"2026-06-30",26.9,-0.299,-1.11,8600,{"date":804,"open":752,"high":805,"low":806,"close":805,"change":807,"percent_change":717,"volume":808,"transactions":9,"vwap":805},"2026-06-29",26.999,26.73,-0.028,12300,{"date":810,"open":811,"high":812,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-26",26.735,27.027,0.356,1.33,10300,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":635,"volume":823,"transactions":9,"vwap":821},"2026-06-25",26.63,26.71,26.42,26.671,0.027,5000,{"date":825,"open":826,"high":827,"low":499,"close":828,"change":771,"percent_change":111,"volume":829,"transactions":9,"vwap":828},"2026-06-24",26.675,26.759,26.644,13000,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-23",26.43,26.49,26.36,26.453,0.415,1.59,18000,{"date":840,"open":841,"high":357,"low":841,"close":842,"change":843,"percent_change":116,"volume":844,"transactions":9,"vwap":842},"2026-06-22",25.98,26.038,0.092,5200,{"date":846,"open":847,"high":848,"low":849,"close":849,"change":850,"percent_change":568,"volume":851,"transactions":9,"vwap":849},"2026-06-18",26.01,26.1,25.946,-0.022,3700,{"date":853,"open":489,"high":489,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-17",25.9,25.968,-0.692,-2.6,5400,{"date":860,"open":456,"high":454,"low":473,"close":546,"change":270,"percent_change":748,"volume":861,"transactions":9,"vwap":546},"2026-06-16",4000,{"date":863,"open":605,"high":864,"low":865,"close":473,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":473},"2026-06-15",27.028999,26.54,-0.365,-1.35,32600,{"date":870,"open":871,"high":872,"low":565,"close":873,"change":874,"percent_change":38,"volume":823,"transactions":9,"vwap":873},"2026-06-12",27.01,27.030001,26.975,0.177,{"date":876,"open":877,"high":878,"low":879,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-11",27.12,27.16,26.798,-0.059,-0.22,3200,{"date":884,"open":453,"high":885,"low":453,"close":886,"change":887,"percent_change":191,"volume":888,"transactions":9,"vwap":886},"2026-06-10",27.035,26.857,0.137,14400,{"date":890,"open":368,"high":558,"low":368,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-09",26.72,0.512,1.95,12700,{"date":896,"open":897,"high":379,"low":367,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-08",26.26,26.208,-0.086,-0.33,29500,{"date":903,"open":854,"high":434,"low":854,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-05",26.294,0.46,1.78,41100,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":772,"volume":915,"transactions":9,"vwap":913},"2026-06-04",25.87,25.945,25.71,25.834,0.182,12900,{"date":917,"open":346,"high":405,"low":918,"close":919,"change":920,"percent_change":438,"volume":921,"transactions":9,"vwap":919},"2026-06-03",25.64,25.652,-0.294,24300,{"date":923,"open":924,"high":841,"low":924,"close":849,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":849},"2026-06-02",25.75,0.201,0.78,48600,{"date":929,"open":930,"high":930,"low":931,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-01",26.08,25.745,-0.515,-1.96,11800,{"date":936,"open":832,"high":832,"low":357,"close":897,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":897},"2026-05-29",-0.108,-0.41,6800,{"date":941,"open":832,"high":942,"low":943,"close":944,"change":945,"percent_change":597,"volume":946,"transactions":9,"vwap":944},"2026-05-28",26.508,26.29,26.368,-0.112,4400,{"date":948,"open":949,"high":806,"low":509,"close":509,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":509},"2026-05-27",26.59,-0.183,-0.69,26500,{"date":954,"open":524,"high":955,"low":481,"close":956,"change":635,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-05-26",26.68,26.663,0.38,36500,{"date":960,"open":961,"high":818,"low":962,"close":963,"change":964,"percent_change":131,"volume":952,"transactions":9,"vwap":963},"2026-05-22",26.45,26.335,26.563,0.024,{"date":966,"open":967,"high":968,"low":967,"close":969,"change":970,"percent_change":756,"volume":971,"transactions":9,"vwap":969},"2026-05-21",26.35,26.57,26.539,-0.004,2700,{"date":973,"open":967,"high":499,"low":967,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-20",26.543,0.281,1.07,13900,{"date":979,"open":980,"high":967,"low":378,"close":981,"change":982,"percent_change":190,"volume":983,"transactions":9,"vwap":981},"2026-05-19",26.32,26.262,0.032,7200,{"date":985,"open":986,"high":943,"low":357,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-18",26.275,26.23,0.274,1.06,12600,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":320,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-05-15",25.84,26.040001,25.832,25.956,-0.61,8700,{"date":1000,"open":987,"high":368,"low":1001,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-14",26.116,-0.068,-0.26,1300,{"date":1006,"open":1007,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-13",26.5,26.125,26.184,-0.318,-1.2,7700,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":239,"volume":1020,"transactions":9,"vwap":1018},"2026-05-12",26.58,26.6,26.33,26.502,-0.035,4800,{"date":1022,"open":1023,"high":1023,"low":833,"close":1024,"change":1025,"percent_change":541,"volume":1026,"transactions":9,"vwap":1024},"2026-05-11",26.585,26.537,-0.074,1600,{"date":1028,"open":499,"high":1029,"low":499,"close":1030,"change":1031,"percent_change":957,"volume":1032,"transactions":9,"vwap":1030},"2026-05-08",26.779,26.611,0.102,2400,{"date":1034,"open":832,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":608,"volume":1039,"transactions":9,"vwap":1037},"2026-05-07",26.575,26.4,26.509,-0.012,3300,{"date":1041,"open":434,"high":546,"low":434,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-06",26.521,0.146,0.55,9400,{"date":1047,"open":962,"high":1048,"low":962,"close":1048,"change":1049,"percent_change":1050,"volume":1004,"transactions":9,"vwap":1048},"2026-05-05",26.375,0.344,1.32,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1055,"change":800,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-05-04",26.13,25.975,26.031,-1.14,3500,{"date":1059,"open":1060,"high":833,"low":980,"close":1017,"change":1061,"percent_change":1062,"volume":858,"transactions":9,"vwap":1017},"2026-05-01",26.39,-0.107,-0.4,{"date":1064,"open":1065,"high":489,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-04-30",26.17,26.437,0.272,1.04,4100,{"date":1071,"open":980,"high":832,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-04-29",26.030001,26.165,-0.279,-1.06,6000,{"date":1078,"open":961,"high":961,"low":1036,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-04-28",26.444,0.124,0.47,2000,{"date":1084,"open":499,"high":1085,"low":980,"close":980,"change":1086,"percent_change":1087,"volume":946,"transactions":9,"vwap":980},"2026-04-27",26.576,-0.123,-0.47,{"date":1089,"open":1090,"high":1091,"low":379,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-04-24",26.527,26.56,26.443,-0.01,-0.04,7000,{"date":1097,"open":1098,"high":865,"low":834,"close":835,"change":1099,"percent_change":1100,"volume":1039,"transactions":9,"vwap":835},"2026-04-23",26.395,0.183,0.7,{"date":1102,"open":481,"high":481,"low":1103,"close":500,"change":587,"percent_change":1104,"volume":1105,"transactions":9,"vwap":500},"2026-04-22",26.24,-1.17,5600,{"date":1107,"open":1108,"high":745,"low":1007,"close":1015,"change":1109,"percent_change":361,"volume":765,"transactions":9,"vwap":1015},"2026-04-21",26.79,-0.232,{"date":1111,"open":1112,"high":1113,"low":555,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-20",26.86,26.91,26.812,-0.033,-0.12,4700,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1020,"transactions":9,"vwap":1121},"2026-04-17",26.625,26.845,0.446,1.69,{"date":1125,"open":1126,"high":832,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-16",26.18,26.399,0.196,0.75,3900,{"date":1132,"open":1133,"high":1134,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-15",26.07,26.203,0.059,0.23,4900,{"date":1139,"open":346,"high":1140,"low":346,"close":1140,"change":1141,"percent_change":1142,"volume":765,"transactions":9,"vwap":1140},"2026-04-14",26.144,0.169,0.65,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1054,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1054},"2026-04-13",25.88,26,25.78,-0.076,-0.29,3100,{"date":1152,"open":841,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-10",26.14,25.914,26.051001,0.112,0.43,2100,{"date":1160,"open":329,"high":848,"low":329,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-09",25.939,0.287,1.12,2900,{"date":1166,"open":1167,"high":1168,"low":1167,"close":919,"change":1169,"percent_change":533,"volume":796,"transactions":9,"vwap":919},"2026-04-08",25.57,25.74,0.312,{"date":1171,"open":1172,"high":1173,"low":1172,"close":319,"change":1174,"percent_change":1050,"volume":1175,"transactions":9,"vwap":319},"2026-04-07",25,25.438,0.33,14000,{"date":1177,"open":1178,"high":1178,"low":1172,"close":1179,"change":1002,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-04-06",25.049999,25.01,-0.27,8100,{"date":1183,"open":1184,"high":1185,"low":1184,"close":1186,"change":1187,"percent_change":1188,"volume":815,"transactions":9,"vwap":1186},"2026-04-02",24.81,25.16,25.077999,0.208,0.84,{"date":1190,"open":1184,"high":1191,"low":1192,"close":1193,"change":52,"percent_change":106,"volume":1194,"transactions":9,"vwap":1193},"2026-04-01",24.959,24.65,24.87,6700,{"date":1196,"open":286,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":121,"volume":1201,"transactions":9,"vwap":1199},"2026-03-31",24.77,24.61,24.69,0.154,8200,{"date":1203,"open":1204,"high":255,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":998,"transactions":9,"vwap":1206},"2026-03-30",24.5,24.44,24.536,0.168,0.69,{"date":1210,"open":1198,"high":255,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-03-27",24.32,24.368,-0.362,-1.46,32000,{"date":1217,"open":1218,"high":1219,"low":1218,"close":1220,"change":1221,"percent_change":1222,"volume":1057,"transactions":9,"vwap":1220},"2026-03-26",24.64,24.83,24.73,0.058,0.24,{"date":1224,"open":1225,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":23,"volume":1229,"transactions":9,"vwap":1227},"2026-03-25",24.99,24.571,24.672,-0.138,17500,{"date":1231,"open":309,"high":1178,"low":1184,"close":1184,"change":383,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1184},"2026-03-24",-0.44,9500,{"date":1235,"open":1236,"high":1237,"low":298,"close":298,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":298},"2026-03-23",25.09,25.24,0.121,0.49,5100,{"date":1242,"open":1243,"high":1243,"low":1244,"close":1244,"change":1245,"percent_change":1246,"volume":1045,"transactions":9,"vwap":1244},"2026-03-20",25.7,24.799,-0.941,-3.66,{"date":1248,"open":993,"high":1145,"low":1249,"close":1168,"change":717,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1168},"2026-03-19",25.656,-0.39,11900,{"date":1253,"open":1065,"high":1126,"low":993,"close":993,"change":1232,"percent_change":1254,"volume":1255,"transactions":9,"vwap":993},"2026-03-18",-1.67,7300,{"date":1257,"open":943,"high":507,"low":368,"close":368,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":368},"2026-03-17",0.084,0.32,7500,{"date":1262,"open":1263,"high":834,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-16",26.049999,26.196,0.236,0.91,9200,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1272,"change":1019,"percent_change":239,"volume":1273,"transactions":9,"vwap":1272},"2026-03-13",26.19,26.31,25.96,4200,{"date":1275,"open":1276,"high":1277,"low":924,"close":1278,"change":1279,"percent_change":301,"volume":1280,"transactions":9,"vwap":1278},"2026-03-12",25.97,26.22,25.995,-0.055,16900,{"date":1282,"open":369,"high":1053,"low":1145,"close":1263,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1263},"2026-03-11",-0.167,-0.64,5900,{"date":1287,"open":379,"high":499,"low":1053,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-10",26.217,-0.141,-0.53,8000,{"date":1293,"open":378,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1250,"volume":915,"transactions":9,"vwap":1296},"2026-03-09",26.46,25.91,26.358,-0.102,{"date":1299,"open":1036,"high":1294,"low":380,"close":1294,"change":1300,"percent_change":1003,"volume":1045,"transactions":9,"vwap":1294},"2026-03-06",-0.069,{"date":1302,"open":1303,"high":1303,"low":1036,"close":1304,"change":372,"percent_change":1305,"volume":1194,"transactions":9,"vwap":1304},"2026-03-05",26.69,26.529,-1.19,{"date":1307,"open":516,"high":792,"low":865,"close":1308,"change":1309,"percent_change":1310,"volume":952,"transactions":9,"vwap":1308},"2026-03-04",26.849,0.082,0.31,{"date":1312,"open":955,"high":594,"low":1017,"close":1313,"change":1314,"percent_change":689,"volume":758,"transactions":9,"vwap":1313},"2026-03-03",26.767,-0.174,{"date":1316,"open":968,"high":1317,"low":968,"close":1317,"change":1318,"percent_change":1239,"volume":1319,"transactions":9,"vwap":1317},"2026-03-02",26.941,0.132,6100,{"date":1321,"open":955,"high":606,"low":955,"close":1322,"change":697,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-02-27",26.809,0.26,8400,{"date":1326,"open":481,"high":444,"low":481,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-02-26",26.739,0.259,0.98,6500,{"date":1332,"open":425,"high":499,"low":378,"close":509,"change":717,"percent_change":1333,"volume":1334,"transactions":9,"vwap":509},"2026-02-25",-0.38,13500,{"date":1336,"open":509,"high":949,"low":1060,"close":1015,"change":428,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1015},"2026-02-24",0.61,21500,{"date":1340,"open":1126,"high":865,"low":1126,"close":820,"change":1136,"percent_change":162,"volume":1341,"transactions":9,"vwap":820},"2026-02-23",51100,{"date":1343,"open":1344,"high":897,"low":1145,"close":1270,"change":1345,"percent_change":1346,"volume":858,"transactions":9,"vwap":1270},"2026-02-20",25.99,0.247,0.95,{"date":1348,"open":1349,"high":847,"low":358,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-02-19",25.998,25.943,0.093,0.36,10900,{"date":1355,"open":897,"high":897,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-02-18",25.778,25.85,-0.579,-2.19,11100,{"date":1362,"open":367,"high":961,"low":1363,"close":1364,"change":1365,"percent_change":655,"volume":1366,"transactions":9,"vwap":1364},"2026-02-17",26.105,26.429,0.362,6400,{"date":1368,"open":1369,"high":1053,"low":1369,"close":1370,"change":1371,"percent_change":136,"volume":782,"transactions":9,"vwap":1370},"2026-02-13",25.68,26.066999,0.336,{"date":1373,"open":1344,"high":1072,"low":1374,"close":1375,"change":1376,"percent_change":689,"volume":1377,"transactions":9,"vwap":1375},"2026-02-12",25.675,25.731,-0.168,10700,{"date":1379,"open":854,"high":1276,"low":1357,"close":1380,"change":1381,"percent_change":1087,"volume":977,"transactions":9,"vwap":1380},"2026-02-11",25.899,-0.121,{"date":1383,"open":1384,"high":1133,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":802,"transactions":9,"vwap":1385},"2026-02-10",25.69,26.02,0.376,1.47,{"date":1389,"open":1369,"high":1369,"low":329,"close":1390,"change":1391,"percent_change":795,"volume":844,"transactions":9,"vwap":1390},"2026-02-09",25.644,0.004,{"date":1393,"open":1394,"high":1272,"low":1167,"close":918,"change":1395,"percent_change":331,"volume":1396,"transactions":9,"vwap":918},"2026-02-06",25.77,-0.06,6900,{"date":1398,"open":1399,"high":1400,"low":1399,"close":1243,"change":1401,"percent_change":150,"volume":1402,"transactions":9,"vwap":1243},"2026-02-05",25.36,25.784,0.298,13100,{"date":1404,"open":1405,"high":1406,"low":1405,"close":1407,"change":1408,"percent_change":1409,"volume":1069,"transactions":9,"vwap":1407},"2026-02-04",25.1,25.54,25.402,0.352,1.41,{"date":1411,"open":1412,"high":1178,"low":1413,"close":1178,"change":1414,"percent_change":1415,"volume":861,"transactions":9,"vwap":1178},"2026-02-03",25.02,24.781,0.27,1.09,{"date":1417,"open":1193,"high":1225,"low":287,"close":1418,"change":1419,"percent_change":1420,"volume":1377,"transactions":9,"vwap":1418},"2026-02-02",24.78,-0.17,-0.68,{"date":1422,"open":1218,"high":1423,"low":1424,"close":1423,"change":428,"percent_change":1142,"volume":1425,"transactions":9,"vwap":1423},"2026-01-30",24.95,24.505,10200,{"date":1427,"open":1428,"high":265,"low":247,"close":265,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":265},"2026-01-29",24.415,0.496,2.04,14200,{"date":1433,"open":1434,"high":266,"low":1435,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-01-28",24.76,24.294,-0.476,-1.92,28200,{"date":1440,"open":286,"high":1441,"low":1442,"close":1197,"change":1443,"percent_change":1116,"volume":1444,"transactions":9,"vwap":1197},"2026-01-27",24.875,24.689,-0.03,14900,{"date":1446,"open":1447,"high":1448,"low":1220,"close":266,"change":1116,"percent_change":1449,"volume":1450,"transactions":9,"vwap":266},"2026-01-26",24.93,24.94,-0.48,89000,{"date":1452,"open":1193,"high":298,"low":1418,"close":298,"change":1453,"percent_change":756,"volume":1454,"transactions":9,"vwap":298},"2026-01-23",-0.006,10800,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1290,"volume":808,"transactions":9,"vwap":1460},"2026-01-22",25.13,25.14,24.904,24.926,-0.134,{"date":1463,"open":1464,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":23,"volume":1468,"transactions":9,"vwap":1466},"2026-01-21",25.07,24.9,25.059999,-0.14,26400,{"date":1470,"open":1172,"high":1471,"low":1172,"close":1472,"change":795,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-01-20",25.22,25.2,0.08,24400,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":466,"volume":1260,"transactions":9,"vwap":1480},"2026-01-16",24.98,25.28,24.97,25.18,0.17,{"date":1483,"open":1484,"high":1178,"low":1184,"close":1179,"change":1136,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1179},"2026-01-15",24.89,0.93,4300,{"date":1488,"open":1489,"high":1490,"low":1489,"close":1418,"change":1414,"percent_change":1491,"volume":1366,"transactions":9,"vwap":1418},"2026-01-14",24.55,24.825,1.1,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1473,"volume":858,"transactions":9,"vwap":1497},"2026-01-13",24.54,24.675,24.349,24.51,0.019,{"date":1500,"open":1501,"high":1198,"low":1502,"close":1503,"change":975,"percent_change":1504,"volume":858,"transactions":9,"vwap":1503},"2026-01-12",24.31,24.3,24.491,1.16,{"date":1506,"open":1507,"high":1507,"low":1508,"close":1508,"change":757,"percent_change":1149,"volume":1509,"transactions":9,"vwap":1508},"2026-01-09",24.356,24.21,6200,{"date":1511,"open":1512,"high":1513,"low":1512,"close":1514,"change":167,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2026-01-08",24.11,24.47,24.28,0.83,30600,{"date":1518,"open":1519,"high":1520,"low":1519,"close":1521,"change":887,"percent_change":1522,"volume":983,"transactions":9,"vwap":1521},"2026-01-07",23.97,24.257,24.08,0.57,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":391,"volume":1530,"transactions":9,"vwap":1528},"2026-01-06",23.94,23.99,23.74,23.943,0.003,16500,{"date":1532,"open":1533,"high":1526,"low":1534,"close":1525,"change":1535,"percent_change":1414,"volume":1181,"transactions":9,"vwap":1525},"2026-01-05",23.91,23.7,0.064,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":121,"volume":1285,"transactions":9,"vwap":1541},"2026-01-02",23.76,23.915,23.65,23.876,0.149,{"date":1544,"open":1545,"high":1545,"low":1540,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2025-12-31",23.86,23.727,-0.085,-0.36,24700,{"date":1551,"open":1552,"high":1553,"low":1534,"close":1554,"change":1555,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2025-12-30",23.79,23.82,23.812,0,15200,{"date":1558,"open":19,"high":1559,"low":1560,"close":1554,"change":1561,"percent_change":717,"volume":1562,"transactions":9,"vwap":1554},"2025-12-29",23.913,23.71,-0.023,16400,{"date":1564,"open":1565,"high":1566,"low":189,"close":1566,"change":1567,"percent_change":190,"volume":796,"transactions":9,"vwap":1566},"2025-12-26",23.8,23.835,0.029,{"date":1569,"open":1570,"high":1571,"low":1560,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2025-12-24",23.75,23.806,0.193,0.82,1100,{"date":1576,"open":1577,"high":1570,"low":1578,"close":1579,"change":320,"percent_change":291,"volume":1280,"transactions":9,"vwap":1579},"2025-12-23",23.717,23.56,23.613,{"date":1581,"open":1545,"high":1525,"low":1582,"close":1583,"change":1584,"percent_change":938,"volume":977,"transactions":9,"vwap":1583},"2025-12-22",23.755,23.773,-0.097,{"date":1586,"open":1587,"high":1588,"low":197,"close":197,"change":1589,"percent_change":200,"volume":1590,"transactions":9,"vwap":197},"2025-12-19",24.030001,24.07,-0.249,7600,{"date":1592,"open":1593,"high":1514,"low":1594,"close":1595,"change":1381,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2025-12-18",24.26,24.040001,24.119,-0.5,15500,{"date":1599,"open":1600,"high":1514,"low":1600,"close":224,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":224},"2025-12-17",23.95,0.216,0.9,47300,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":900,"volume":1267,"transactions":9,"vwap":1609},"2025-12-16",24.075001,24.089001,23.9,24.024,-0.079,{"date":1612,"open":212,"high":212,"low":1613,"close":1614,"change":1615,"percent_change":905,"volume":1285,"transactions":9,"vwap":1614},"2025-12-15",23.985,24.103,0.111,{"date":1617,"open":1618,"high":1618,"low":1619,"close":1620,"change":1187,"percent_change":45,"volume":1057,"transactions":9,"vwap":1620},"2025-12-12",24.037001,23.98,23.992,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":383,"volume":1628,"transactions":9,"vwap":1626},"2025-12-11",23.975,24.01,23.747,23.784,-0.026,10100,{"date":1630,"open":1560,"high":1631,"low":1560,"close":194,"change":1632,"percent_change":1633,"volume":1201,"transactions":9,"vwap":194},"2025-12-10",23.949,0.138,0.58,{"date":1635,"open":1534,"high":1636,"low":1637,"close":1637,"change":1638,"percent_change":568,"volume":1639,"transactions":9,"vwap":1637},"2025-12-09",23.903,23.672,-0.018,8500,{"date":1641,"open":1560,"high":1553,"low":1642,"close":1642,"change":1643,"percent_change":1644,"volume":1590,"transactions":9,"vwap":1642},"2025-12-08",23.69,-0.142,-0.6,{"date":1646,"open":217,"high":1647,"low":1648,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2025-12-05",24.035,23.832,-0.104,-0.43,7100,{"date":1653,"open":1521,"high":1521,"low":1654,"close":1654,"change":1655,"percent_change":1644,"volume":1656,"transactions":9,"vwap":1654},"2025-12-04",23.936,-0.144,9700,{"date":1658,"open":1659,"high":1660,"low":1608,"close":1521,"change":1661,"percent_change":191,"volume":1662,"transactions":9,"vwap":1521},"2025-12-03",24.122,24.18,0.123,12100,{"date":1664,"open":1519,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":86,"volume":888,"transactions":9,"vwap":1667},"2025-12-02",24.021,23.918,23.957,-0.192,{"date":1670,"open":1671,"high":1672,"low":1671,"close":1673,"change":1674,"percent_change":1149,"volume":1675,"transactions":9,"vwap":1673},"2025-12-01",24.052,24.17,24.149,-0.071,2300,{"date":1677,"open":246,"high":1211,"low":1678,"close":1678,"change":1567,"percent_change":190,"volume":1656,"transactions":9,"vwap":1678},"2025-11-28",24.22,{"date":1680,"open":1660,"high":1681,"low":1660,"close":1682,"change":1683,"percent_change":1414,"volume":844,"transactions":9,"vwap":1682},"2025-11-26",24.35,24.191,0.065,{"date":1685,"open":1678,"high":1686,"low":1687,"close":1687,"change":1688,"percent_change":1310,"volume":1689,"transactions":9,"vwap":1687},"2025-11-25",24.29,24.126,0.075,5800,{"date":1691,"open":217,"high":1692,"low":217,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2025-11-24",24.09,24.051001,0.015,0.06,3000,{"date":1698,"open":1699,"high":1595,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1454,"transactions":9,"vwap":1700},"2025-11-21",23.77,24.035999,0.456,1.93,{"date":1704,"open":18,"high":18,"low":1705,"close":1705,"change":301,"percent_change":1706,"volume":858,"transactions":9,"vwap":1705},"2025-11-20",23.58,-0.88,{"date":1708,"open":1587,"high":1587,"low":1538,"close":1552,"change":1709,"percent_change":1710,"volume":1396,"transactions":9,"vwap":1552},"2025-11-19",-0.278,-1.16,{"date":1712,"open":1521,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1481,"volume":1285,"transactions":9,"vwap":1715},"2025-11-18",24.087,24.007,24.068001,0.042,{"date":1718,"open":1719,"high":1678,"low":1720,"close":1721,"change":1061,"percent_change":1232,"volume":1722,"transactions":9,"vwap":1721},"2025-11-17",24.059999,23.93,24.025999,12400,{"date":1724,"open":1588,"high":1725,"low":1726,"close":1725,"change":1727,"percent_change":1728,"volume":1158,"transactions":9,"vwap":1725},"2025-11-14",24.133,24.049999,0.036,0.15,{"date":1730,"open":215,"high":212,"low":1671,"close":1731,"change":1732,"percent_change":697,"volume":1330,"transactions":9,"vwap":1731},"2025-11-13",24.097,0.017,{"date":1734,"open":1735,"high":1736,"low":1521,"close":1521,"change":1737,"percent_change":1738,"volume":1069,"transactions":9,"vwap":1521},"2025-11-12",24.157,24.216,-0.226,-0.93,{"date":1740,"open":206,"high":1741,"low":206,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2025-11-11",24.306,0.273,1.14,19100,{"date":1746,"open":1747,"high":1748,"low":207,"close":1749,"change":1750,"percent_change":331,"volume":1360,"transactions":9,"vwap":1749},"2025-11-10",24.014999,24.091,24.033001,-0.056,{"date":1752,"open":1525,"high":1607,"low":1545,"close":1607,"change":1753,"percent_change":1754,"volume":1486,"transactions":9,"vwap":1607},"2025-11-07",0.388,1.64,{"date":1756,"open":1757,"high":1757,"low":1758,"close":1758,"change":1759,"percent_change":361,"volume":851,"transactions":9,"vwap":1758},"2025-11-06",23.942,23.701,-0.207,{"date":1761,"open":197,"high":1762,"low":197,"close":1763,"change":1764,"percent_change":1765,"volume":1696,"transactions":9,"vwap":1763},"2025-11-05",23.945,23.908,0.118,0.5,{"date":1767,"open":1600,"high":1600,"low":1768,"close":1552,"change":1769,"percent_change":1770,"volume":1454,"transactions":9,"vwap":1552},"2025-11-04",23.67,-0.202,-0.84,{"date":1772,"open":20,"high":1620,"low":20,"close":1620,"change":1773,"percent_change":957,"volume":1774,"transactions":9,"vwap":1620},"2025-11-03",0.091,6600,{"date":1776,"open":1768,"high":1777,"low":1768,"close":1778,"change":1779,"percent_change":1765,"volume":1780,"transactions":9,"vwap":1778},"2025-10-31",23.92,23.901,0.119,14100,{"date":1782,"open":197,"high":1783,"low":1534,"close":1784,"change":1785,"percent_change":1786,"volume":1486,"transactions":9,"vwap":1784},"2025-10-30",23.884,23.782,-0.173,-0.72,{"date":1788,"open":1789,"high":1790,"low":194,"close":1791,"change":1232,"percent_change":1792,"volume":1095,"transactions":9,"vwap":1791},"2025-10-29",24.165,24.234,23.955,-1.8,{"date":1794,"open":1795,"high":1795,"low":234,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-10-28",24.62,24.395,-0.435,-1.75,17200,{"date":1801,"open":1802,"high":1219,"low":1803,"close":1219,"change":1804,"percent_change":1805,"volume":788,"transactions":9,"vwap":1219},"2025-10-27",24.74,24.58,0.11,0.44,{"date":1807,"open":255,"high":277,"low":255,"close":286,"change":1808,"percent_change":1003,"volume":1809,"transactions":9,"vwap":286},"2025-10-24",-0.064,3600,{"date":1811,"open":1434,"high":1812,"low":1813,"close":1814,"change":269,"percent_change":270,"volume":1164,"transactions":9,"vwap":1814},"2025-10-23",24.808,24.705,24.784,{"date":1816,"open":1817,"high":1818,"low":287,"close":1819,"change":1820,"percent_change":131,"volume":1158,"transactions":9,"vwap":1819},"2025-10-22",24.864,24.865,24.771,0.023,{"date":1822,"open":1823,"high":1423,"low":1824,"close":1824,"change":1825,"percent_change":1826,"volume":1164,"transactions":9,"vwap":1824},"2025-10-21",24.91,24.748,-0.182,-0.73,{"date":1828,"open":1434,"high":1447,"low":1802,"close":1447,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1447},"2025-10-20",0.239,0.97,5700,{"date":1833,"open":1834,"high":1835,"low":1834,"close":1835,"change":771,"percent_change":926,"volume":1696,"transactions":9,"vwap":1835},"2025-10-17",24.484,24.691,{"date":1837,"open":265,"high":265,"low":1838,"close":1204,"change":1839,"percent_change":1840,"volume":1689,"transactions":9,"vwap":1204},"2025-10-16",24.465,-0.135,-0.55,{"date":1842,"open":1204,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1486,"transactions":9,"vwap":1845},"2025-10-15",24.655,24.495,24.635,0.275,1.13,{"date":1849,"open":215,"high":1850,"low":215,"close":1851,"change":280,"percent_change":1266,"volume":1831,"transactions":9,"vwap":1851},"2025-10-14",24.375,24.36,{"date":1853,"open":1854,"high":216,"low":1855,"close":216,"change":1856,"percent_change":1515,"volume":1590,"transactions":9,"vwap":216},"2025-10-13",24,23.919,0.199,{"date":1858,"open":212,"high":212,"low":1859,"close":1859,"change":1860,"percent_change":1861,"volume":1486,"transactions":9,"vwap":1859},"2025-10-10",23.941,-0.179,-0.74,{"date":1863,"open":1864,"high":1502,"low":1865,"close":215,"change":1866,"percent_change":23,"volume":765,"transactions":9,"vwap":215},"2025-10-09",24.27,24.101,-0.136,{"date":1868,"open":1869,"high":1869,"low":1790,"close":1870,"change":1871,"percent_change":291,"volume":1240,"transactions":9,"vwap":1870},"2025-10-08",24.366,24.256,-0.163,{"date":1873,"open":1874,"high":1494,"low":1875,"close":1876,"change":1877,"percent_change":1062,"volume":844,"transactions":9,"vwap":1876},"2025-10-07",24.43,24.4,24.419,-0.098,{"date":1879,"open":1193,"high":1193,"low":1880,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-10-06",24.517,-0.373,-1.5,15400,{"date":1885,"open":1193,"high":1886,"low":1193,"close":1484,"change":1887,"percent_change":1888,"volume":858,"transactions":9,"vwap":1484},"2025-10-03",25.08,0.101,0.41,{"date":1890,"open":1802,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1087,"volume":1076,"transactions":9,"vwap":1893},"2025-10-02",24.795,24.648,24.789,-0.116,{"date":1896,"open":286,"high":1897,"low":276,"close":1898,"change":1067,"percent_change":1491,"volume":1689,"transactions":9,"vwap":1898},"2025-10-01",24.946,24.905,{"date":1900,"open":1901,"high":1902,"low":1901,"close":1902,"change":1187,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-09-30",24.52,24.633,0.85,12200,{"date":1906,"open":1907,"high":1907,"low":247,"close":1908,"change":688,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-09-29",24.63,24.425,-0.75,9100,{"date":1912,"open":1913,"high":1914,"low":1913,"close":1915,"change":1916,"percent_change":106,"volume":1095,"transactions":9,"vwap":1915},"2025-09-26",24.53,24.7,24.609,0.178,{"date":1918,"open":1513,"high":1513,"low":1681,"close":1919,"change":880,"percent_change":87,"volume":1920,"transactions":9,"vwap":1919},"2025-09-25",24.431,1400,{"date":1922,"open":1226,"high":1795,"low":1923,"close":1923,"change":1924,"percent_change":1826,"volume":1377,"transactions":9,"vwap":1923},"2025-09-24",24.49,-0.18,{"date":1926,"open":1495,"high":1495,"low":1927,"close":276,"change":1928,"percent_change":957,"volume":1004,"transactions":9,"vwap":276},"2025-09-23",24.57,0.094,{"date":1930,"open":1802,"high":1802,"low":1497,"close":1931,"change":1283,"percent_change":291,"volume":815,"transactions":9,"vwap":1931},"2025-09-22",24.576,{"date":1933,"open":277,"high":1477,"low":1934,"close":1934,"change":780,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-09-19",24.743,-0.78,7400,{"date":1938,"open":1939,"high":1940,"low":277,"close":1941,"change":1942,"percent_change":1081,"volume":851,"transactions":9,"vwap":1941},"2025-09-18",24.862,24.995,24.937,0.117,{"date":1944,"open":1479,"high":1945,"low":1946,"close":1946,"change":1279,"percent_change":881,"volume":1319,"transactions":9,"vwap":1946},"2025-09-17",25.225,24.82,{"date":1948,"open":1466,"high":1466,"low":265,"close":1441,"change":1949,"percent_change":1935,"volume":796,"transactions":9,"vwap":1441},"2025-09-16",-0.196,{"date":1951,"open":1952,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":900,"volume":1032,"transactions":9,"vwap":1954},"2025-09-15",25.12,25.034,25.070999,-0.083,{"date":1957,"open":1185,"high":1958,"low":1458,"close":1959,"change":1443,"percent_change":1116,"volume":765,"transactions":9,"vwap":1959},"2025-09-12",25.26,25.154,{"date":1961,"open":1962,"high":1963,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-09-11",24.955,25.184,0.311,1.25,1200,{"date":1968,"open":1197,"high":309,"low":1197,"close":1969,"change":568,"percent_change":372,"volume":765,"transactions":9,"vwap":1969},"2025-09-10",24.873,{"date":1971,"open":1818,"high":1172,"low":1219,"close":1972,"change":1973,"percent_change":635,"volume":1076,"transactions":9,"vwap":1972},"2025-09-09",24.953,0.025,{"date":1975,"open":1976,"high":1976,"low":1184,"close":1977,"change":1978,"percent_change":1979,"volume":1117,"transactions":9,"vwap":1977},"2025-09-08",25.040001,24.928,-0.143,-0.57,{"date":1981,"open":1976,"high":1954,"low":1465,"close":1954,"change":1829,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1954},"2025-09-05",0.96,2800,{"date":1985,"open":1946,"high":1986,"low":1987,"close":1986,"change":1804,"percent_change":1805,"volume":1201,"transactions":9,"vwap":1986},"2025-09-04",24.832,24.6,{"date":1989,"open":1990,"high":1802,"low":1795,"close":1991,"change":131,"percent_change":1992,"volume":1966,"transactions":9,"vwap":1991},"2025-09-03",24.692,24.722,0.37,{"date":1994,"open":1986,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":1164,"transactions":9,"vwap":1997},"2025-09-02",24.849,24.555,24.632,-0.368,-1.47,{"date":2001,"open":1423,"high":1172,"low":2002,"close":1172,"change":2003,"percent_change":1903,"volume":1069,"transactions":9,"vwap":1172},"2025-08-29",24.874,0.211,{"date":2005,"open":2006,"high":1893,"low":2006,"close":1893,"change":2007,"percent_change":2008,"volume":765,"transactions":9,"vwap":1893},"2025-08-28",24.657,-0.193,-0.77,{"date":2010,"open":1434,"high":1940,"low":1434,"close":2011,"change":2012,"percent_change":126,"volume":1117,"transactions":9,"vwap":2011},"2025-08-27",24.982,0.246,{"date":2014,"open":286,"high":1193,"low":286,"close":2015,"change":2016,"percent_change":900,"volume":1076,"transactions":9,"vwap":2015},"2025-08-26",24.736,-0.082,{"date":2018,"open":1479,"high":1479,"low":1184,"close":2019,"change":2020,"percent_change":448,"volume":773,"transactions":9,"vwap":2019},"2025-08-25",24.818,-0.092,{"date":2022,"open":1464,"high":1458,"low":1823,"close":1823,"change":2023,"percent_change":45,"volume":2024,"transactions":9,"vwap":1823},"2025-08-22",0.215,41700,{"date":2026,"open":1434,"high":1434,"low":1198,"close":2027,"change":2028,"percent_change":1250,"volume":2029,"transactions":9,"vwap":2027},"2025-08-21",24.695,-0.096,1800,{"date":2031,"open":266,"high":266,"low":289,"close":2032,"change":2033,"percent_change":989,"volume":1675,"transactions":9,"vwap":2032},"2025-08-20",24.791,0.261,{"date":2035,"open":1692,"high":1913,"low":1692,"close":1913,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1913},"2025-08-19",0.484,2.01,5300,{"date":2040,"open":1508,"high":234,"low":2041,"close":2041,"change":1839,"percent_change":23,"volume":1082,"transactions":9,"vwap":2041},"2025-08-18",24.046,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2045,"change":2047,"percent_change":1093,"volume":1574,"transactions":9,"vwap":2045},"2025-08-15",24.141,24.181,24.1,-0.003,{"date":2049,"open":1660,"high":2050,"low":1726,"close":2051,"change":1709,"percent_change":1056,"volume":1158,"transactions":9,"vwap":2051},"2025-08-14",24.226,24.184,{"date":2053,"open":1672,"high":2054,"low":2046,"close":2055,"change":975,"percent_change":1504,"volume":1020,"transactions":9,"vwap":2055},"2025-08-13",24.48,24.462,{"date":2057,"open":1726,"high":2045,"low":2058,"close":2045,"change":2059,"percent_change":1982,"volume":1158,"transactions":9,"vwap":2045},"2025-08-12",23.911,0.231,{"date":2061,"open":1521,"high":1660,"low":1608,"close":1600,"change":1877,"percent_change":938,"volume":983,"transactions":9,"vwap":1600},"2025-08-11",{"date":2063,"open":1595,"high":1595,"low":2064,"close":2064,"change":1555,"percent_change":1555,"volume":2065,"transactions":9,"vwap":2064},"2025-08-08",24.048,600,{"date":2067,"open":2068,"high":2064,"low":18,"close":2064,"change":1031,"percent_change":1157,"volume":1330,"transactions":9,"vwap":2064},"2025-08-07",23.885,{"date":2070,"open":1672,"high":1672,"low":2071,"close":2071,"change":2072,"percent_change":2073,"volume":1057,"transactions":9,"vwap":2071},"2025-08-06",23.946,-0.262,-1.08,{"date":2075,"open":246,"high":246,"low":2076,"close":2077,"change":1638,"percent_change":757,"volume":1966,"transactions":9,"vwap":2077},"2025-08-05",24.136,24.208,{"date":2079,"open":2080,"high":2081,"low":215,"close":2050,"change":2082,"percent_change":2083,"volume":1057,"transactions":9,"vwap":2050},"2025-08-04",24.175,24.232,0.371,1.56,{"date":2085,"open":2086,"high":1545,"low":2087,"close":2088,"change":1542,"percent_change":121,"volume":1291,"transactions":9,"vwap":2088},"2025-08-01",23.765,23.68,23.855,{"date":2090,"open":2091,"high":1777,"low":2092,"close":2093,"change":2094,"percent_change":689,"volume":1095,"transactions":9,"vwap":2093},"2025-07-31",23.85,23.64,23.706,-0.155,{"date":2096,"open":246,"high":246,"low":1582,"close":2097,"change":2098,"percent_change":2099,"volume":796,"transactions":9,"vwap":2097},"2025-07-30",23.861,-0.499,-2.05,{"date":2101,"open":1512,"high":1851,"low":1512,"close":1851,"change":2102,"percent_change":2103,"volume":773,"transactions":9,"vwap":1851},"2025-07-29",0.34,1.42,{"date":2105,"open":1678,"high":2106,"low":1526,"close":2107,"change":2108,"percent_change":2109,"volume":971,"transactions":9,"vwap":2107},"2025-07-28",24.323,24.02,-0.316,-1.3,{"date":2111,"open":2112,"high":2113,"low":2112,"close":2113,"change":2114,"percent_change":727,"volume":946,"transactions":9,"vwap":2113},"2025-07-25",24.19,24.336,-0.049,{"date":2116,"open":2117,"high":1913,"low":2118,"close":2119,"change":1279,"percent_change":331,"volume":861,"transactions":9,"vwap":2119},"2025-07-24",24.41,24.34,24.385,{"date":2121,"open":1513,"high":1923,"low":2122,"close":1205,"change":2114,"percent_change":727,"volume":2123,"transactions":9,"vwap":1205},"2025-07-23",24.352,22700,{"date":2125,"open":2126,"high":2127,"low":1514,"close":2127,"change":2128,"percent_change":2129,"volume":1574,"transactions":9,"vwap":2127},"2025-07-22",24.361,24.489,0.417,1.73,{"date":2131,"open":2132,"high":2133,"low":1719,"close":2134,"change":2135,"percent_change":1323,"volume":971,"transactions":9,"vwap":2134},"2025-07-21",24.105,24.2,24.072001,0.062,{"date":2137,"open":2138,"high":2138,"low":1619,"close":1624,"change":2139,"percent_change":310,"volume":1082,"transactions":9,"vwap":1624},"2025-07-18",24.202,-0.111,{"date":2141,"open":1514,"high":2142,"low":1719,"close":2143,"change":1860,"percent_change":1861,"volume":971,"transactions":9,"vwap":2143},"2025-07-17",24.388,24.121,{"date":2145,"open":1686,"high":1796,"low":246,"close":1502,"change":2146,"percent_change":1222,"volume":2147,"transactions":9,"vwap":1502},"2025-07-16",0.057,9900,{"date":2149,"open":1484,"high":1484,"low":2150,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-07-15",24.243,-0.548,-2.21,2500,{"date":2155,"open":1913,"high":2032,"low":1913,"close":2032,"change":2156,"percent_change":2157,"volume":971,"transactions":9,"vwap":2032},"2025-07-14",0.264,1.08,{"date":2159,"open":1681,"high":2160,"low":2161,"close":2160,"change":2162,"percent_change":1804,"volume":1137,"transactions":9,"vwap":2160},"2025-07-11",24.527,24.315,0.028,{"date":2164,"open":1502,"high":2165,"low":1854,"close":2166,"change":914,"percent_change":1129,"volume":1291,"transactions":9,"vwap":2166},"2025-07-10",24.603,24.499,{"date":2168,"open":1874,"high":1874,"low":2169,"close":2170,"change":1547,"percent_change":2171,"volume":796,"transactions":9,"vwap":2170},"2025-07-09",24.244,24.317,-0.35,{"date":2173,"open":2174,"high":1874,"low":2174,"close":2175,"change":2176,"percent_change":1467,"volume":2177,"transactions":9,"vwap":2175},"2025-07-08",24.367,24.402,-0.034,13600,{"date":2179,"open":1934,"high":1934,"low":2180,"close":2181,"change":2182,"percent_change":2109,"volume":1082,"transactions":9,"vwap":2181},"2025-07-07",24.42,24.436,-0.322,{"date":2184,"open":289,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":2189,"volume":1158,"transactions":9,"vwap":2187},"2025-07-03",24.761,24.585,24.758,0.033,0.13,{"date":2191,"open":1795,"high":2192,"low":2193,"close":2192,"change":2188,"percent_change":2189,"volume":1774,"transactions":9,"vwap":2192},"2025-07-02",24.725,24.56,{"date":2195,"open":2196,"high":1219,"low":1907,"close":1990,"change":2197,"percent_change":1743,"volume":1675,"transactions":9,"vwap":1990},"2025-07-01",24.674,0.278,{"date":2199,"open":1502,"high":2200,"low":2201,"close":2200,"change":2202,"percent_change":1081,"volume":882,"transactions":9,"vwap":2200},"2025-06-30",24.414,24.146,0.113,{"date":2204,"open":247,"high":1901,"low":2205,"close":2206,"change":586,"percent_change":141,"volume":1366,"transactions":9,"vwap":2206},"2025-06-27",24.16,24.301,{"date":2208,"open":1678,"high":2119,"low":1692,"close":2119,"change":1764,"percent_change":1239,"volume":1158,"transactions":9,"vwap":2119},"2025-06-26",{"date":2210,"open":1184,"high":1184,"low":2211,"close":2211,"change":1840,"percent_change":2212,"volume":1285,"transactions":9,"vwap":2211},"2025-06-25",24.267,-2.22,{"date":2214,"open":1484,"high":298,"low":265,"close":2215,"change":1228,"percent_change":1840,"volume":1026,"transactions":9,"vwap":2215},"2025-06-24",24.817,{"date":2217,"open":1494,"high":1477,"low":1494,"close":1962,"change":2218,"percent_change":2129,"volume":1233,"transactions":9,"vwap":1962},"2025-06-23",0.425,{"date":2220,"open":1907,"high":2221,"low":1913,"close":1913,"change":2222,"percent_change":1419,"volume":1319,"transactions":9,"vwap":1913},"2025-06-20",24.759,-0.041,{"date":2224,"open":2225,"high":289,"low":2225,"close":1226,"change":2226,"percent_change":772,"volume":1696,"transactions":9,"vwap":1226},"2025-06-18",24.46,0.174,{"date":2228,"open":1514,"high":2229,"low":246,"close":2229,"change":2230,"percent_change":2231,"volume":1831,"transactions":9,"vwap":2229},"2025-06-17",24.397,0.131,0.54,{"date":2233,"open":1513,"high":2234,"low":246,"close":2235,"change":1610,"percent_change":372,"volume":1689,"transactions":9,"vwap":2235},"2025-06-16",24.547,24.266,{"date":2237,"open":1923,"high":1923,"low":2238,"close":2238,"change":2239,"percent_change":2240,"volume":2029,"transactions":9,"vwap":2238},"2025-06-13",24.345,-0.244,-0.99,{"date":2242,"open":2243,"high":2244,"low":1901,"close":2245,"change":1453,"percent_change":756,"volume":1130,"transactions":9,"vwap":2245},"2025-06-12",24.613,24.669,24.589,{"date":2247,"open":1434,"high":2248,"low":2249,"close":2249,"change":2250,"percent_change":2251,"volume":1181,"transactions":9,"vwap":2249},"2025-06-11",24.838,24.595,-0.038,-0.15,{"date":2253,"open":289,"high":2254,"low":2255,"close":1902,"change":1804,"percent_change":2256,"volume":2257,"transactions":9,"vwap":1902},"2025-06-10",24.753,24.538,0.45,4600,{"date":2259,"open":2260,"high":2261,"low":2260,"close":2262,"change":975,"percent_change":1504,"volume":1032,"transactions":9,"vwap":2262},"2025-06-09",24.255,24.584,24.523,{"date":2264,"open":2260,"high":1520,"low":2265,"close":2266,"change":2267,"percent_change":1208,"volume":1366,"transactions":9,"vwap":2266},"2025-06-06",24.225,24.242,0.166,{"date":2269,"open":1587,"high":2270,"low":1587,"close":2271,"change":1300,"percent_change":1149,"volume":1012,"transactions":9,"vwap":2271},"2025-06-05",24.115,24.076,{"date":2273,"open":224,"high":224,"low":215,"close":2274,"change":756,"percent_change":568,"volume":1004,"transactions":9,"vwap":2274},"2025-06-04",24.145,{"date":2276,"open":2205,"high":2277,"low":2143,"close":1789,"change":1094,"percent_change":1419,"volume":2278,"transactions":9,"vwap":1789},"2025-06-03",24.228,22900,{"date":2280,"open":1608,"high":2281,"low":194,"close":2282,"change":2283,"percent_change":-6,"volume":1057,"transactions":9,"vwap":2282},"2025-06-02",24.238,24.205,-0.001,{"date":2285,"open":1678,"high":2286,"low":1726,"close":2287,"change":2288,"percent_change":1992,"volume":1233,"transactions":9,"vwap":2287},"2025-05-30",24.236,24.206,0.089,{"date":2290,"open":1619,"high":2291,"low":1619,"close":2291,"change":1732,"percent_change":697,"volume":796,"transactions":9,"vwap":2291},"2025-05-29",24.117,{"date":2293,"open":1594,"high":2112,"low":2294,"close":2046,"change":2176,"percent_change":1467,"volume":2295,"transactions":9,"vwap":2046},"2025-05-28",24.025,27100,{"date":2297,"open":1720,"high":1678,"low":188,"close":2298,"change":2299,"percent_change":2300,"volume":1069,"transactions":9,"vwap":2298},"2025-05-27",24.134,0.418,1.76,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2304,"change":2306,"percent_change":1805,"volume":1920,"transactions":9,"vwap":2304},"2025-05-23",23.53,23.716,23.47,0.103,{"date":2308,"open":1540,"high":1768,"low":177,"close":1579,"change":717,"percent_change":597,"volume":2029,"transactions":9,"vwap":1579},"2025-05-22",{"date":2310,"open":1525,"high":1525,"low":2311,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-05-21",23.617,23.713,-0.447,-1.85,4500,{"date":2317,"open":2265,"high":2318,"low":2205,"close":2205,"change":2139,"percent_change":310,"volume":1117,"transactions":9,"vwap":2205},"2025-05-20",24.241,{"date":2320,"open":212,"high":1514,"low":215,"close":2321,"change":1732,"percent_change":697,"volume":1330,"transactions":9,"vwap":2321},"2025-05-19",24.271,{"date":2323,"open":1654,"high":2118,"low":1654,"close":2324,"change":2325,"percent_change":136,"volume":1137,"transactions":9,"vwap":2324},"2025-05-16",24.254,0.314,{"date":2327,"open":20,"high":1525,"low":20,"close":1525,"change":2328,"percent_change":533,"volume":1158,"transactions":9,"vwap":1525},"2025-05-15",0.29,{"date":2330,"open":1527,"high":1527,"low":2331,"close":1540,"change":717,"percent_change":597,"volume":1831,"transactions":9,"vwap":1540},"2025-05-14",23.475,{"date":2333,"open":1519,"high":1519,"low":2334,"close":1570,"change":2335,"percent_change":2336,"volume":802,"transactions":9,"vwap":1570},"2025-05-13",23.66,-0.264,-1.1,{"date":2338,"open":2112,"high":2112,"low":1720,"close":2339,"change":2340,"percent_change":239,"volume":2341,"transactions":9,"vwap":2339},"2025-05-12",24.014,-0.032,120300,{"date":2343,"open":207,"high":206,"low":2344,"close":2041,"change":925,"percent_change":1188,"volume":1020,"transactions":9,"vwap":2041},"2025-05-09",23.778,{"date":2346,"open":207,"high":2347,"low":1570,"close":2348,"change":2349,"percent_change":717,"volume":1831,"transactions":9,"vwap":2348},"2025-05-08",23.986,23.845,-0.025,{"date":2351,"open":2107,"high":1719,"low":197,"close":197,"change":1973,"percent_change":635,"volume":998,"transactions":9,"vwap":197},"2025-05-07",{"date":2353,"open":19,"high":1587,"low":1566,"close":2348,"change":2354,"percent_change":249,"volume":2257,"transactions":9,"vwap":2348},"2025-05-06",-0.046,{"date":2356,"open":1720,"high":1587,"low":207,"close":2357,"change":1381,"percent_change":1596,"volume":861,"transactions":9,"vwap":2357},"2025-05-05",23.891,{"date":2359,"open":1777,"high":2064,"low":1533,"close":2360,"change":1309,"percent_change":2102,"volume":823,"transactions":9,"vwap":2360},"2025-05-02",24.011999,{"date":2362,"open":1854,"high":2107,"low":18,"close":1720,"change":2363,"percent_change":1232,"volume":1194,"transactions":9,"vwap":1720},"2025-05-01",-0.106,{"date":2365,"open":1527,"high":2064,"low":2366,"close":1700,"change":1318,"percent_change":1044,"volume":2367,"transactions":9,"vwap":1700},"2025-04-30",23.59,10400,{"date":2369,"open":2370,"high":2371,"low":1538,"close":2372,"change":2373,"percent_change":608,"volume":802,"transactions":9,"vwap":2372},"2025-04-29",23.786,23.979,23.904,-0.013,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2377,"change":428,"percent_change":157,"volume":2379,"transactions":9,"vwap":2377},"2025-04-28",23.763,23.917,23.624,18800,{"date":2381,"open":207,"high":207,"low":2334,"close":2382,"change":2383,"percent_change":23,"volume":1966,"transactions":9,"vwap":2382},"2025-04-25",23.757,-0.133,{"date":2385,"open":1624,"high":1624,"low":207,"close":207,"change":2386,"percent_change":2387,"volume":1590,"transactions":9,"vwap":207},"2025-04-24",-0.204,-0.85,{"date":181,"open":1901,"high":1901,"low":2389,"close":2390,"change":2391,"percent_change":2392,"volume":2257,"transactions":9,"vwap":2390},24.028999,24.094,-0.426,-1.74]