[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NEWZ":3,"homepage-market-summary":29,"stock-historical-NEWZ":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NEWZ","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},"StockSnips AI-Powered Sentiment US All Cap ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.1588,0.047412,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},29.86,29.75,29.87,29.3662,0.4938,1.68,429.213,30.8912,26.023001,1394.8476139442232,78.8,622,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":24,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},2075,757406.7511,13.75,"2025-04-23",[181,184,193,201,209,219,230,238,248,257,265,274,282,292,301,310,319,328,334,342,351,358,366,375,385,394,404,412,420,427,434,441,449,456,463,471,475,482,489,496,503,511,518,525,534,543,549,556,563,571,580,588,596,604,610,618,625,632,640,648,656,664,671,676,682,687,692,698,704,709,714,719,727,734,740,745,752,756,760,765,771,778,785,790,795,802,807,812,819,822,827,832,837,842,849,853,859,864,870,875,883,890,894,899,903,908,914,919,924,929,933,939,942,947,953,958,965,973,979,983,990,997,1005,1013,1018,1022,1026,1030,1035,1040,1047,1053,1060,1065,1069,1075,1080,1087,1095,1101,1107,1113,1119,1125,1131,1137,1142,1147,1154,1160,1166,1171,1177,1181,1186,1191,1195,1200,1206,1211,1218,1223,1228,1233,1239,1243,1249,1254,1260,1265,1271,1278,1286,1292,1296,1302,1306,1311,1317,1325,1330,1333,1339,1344,1349,1353,1357,1362,1368,1373,1379,1383,1385,1390,1395,1400,1403,1409,1413,1419,1424,1430,1434,1439,1443,1448,1453,1459,1463,1466,1470,1476,1482,1487,1490,1494,1500,1508,1512,1516,1519,1526,1532,1538,1544,1548,1554,1559,1567,1574,1580,1584,1588,1594,1597,1604,1609,1615,1619,1623,1627,1632,1637,1641,1645,1650,1655,1661,1666,1670,1674,1679,1683,1689,1698,1703,1710,1716,1722,1726,1730,1736,1741,1746,1752,1755,1759,1763,1767,1771,1776,1781,1785,1789,1794,1800,1807,1811,1815,1819,1825,1830,1836,1843,1848,1853,1858,1863,1869,1876,1880,1885,1890,1896,1901,1906,1913,1919,1922,1927,1930,1934,1937,1941,1944,1949,1952,1954,1958,1962,1966,1972,1976,1979,1982,1987,1993,1996,2002,2007,2011,2017,2024,2028,2034,2038,2043,2049,2051,2054,2058,2062,2067,2075,2082,2085,2088,2091,2093,2097,2101,2103,2106,2111,2115,2119,2123,2125,2130,2133,2137,2140,2143,2146,2149,2152,2155,2161,2165,2169,2174,2178,2183,2187,2191],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},22,29.7464,{"date":185,"open":186,"high":187,"low":186,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",29.23,29.38,0.1699,0.58,1772.3631,33,29.2748,{"date":194,"open":195,"high":196,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":182,"vwap":200},"2026-10-01",29.04,29.1963,0.1602,0.55,724.9789,29.0453,{"date":202,"open":186,"high":186,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",29.0361,-0.1915,-0.66,428.0259,27,29.1699,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":207,"vwap":218},"2026-09-29",29.11,29.24,29.06,29.2276,0.1097,0.38,1987.6359,29.101,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",29.26,29.27,29.1,29.1179,-0.1998,-0.68,8407.8659,51,29.1896,{"date":231,"open":221,"high":232,"low":221,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",29.3177,0.072,0.25,564.6359,18,29.2711,{"date":239,"open":240,"high":241,"low":240,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",29.15,29.29,29.2457,0.0311,0.11,816.422,28,29.1812,{"date":249,"open":250,"high":250,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",29.32,29.2146,-0.3726,-1.26,472.6359,21,29.2884,{"date":258,"open":259,"high":259,"low":259,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",29.5872,-0.1999,-0.67,13.6359,14,29.6995,{"date":266,"open":267,"high":268,"low":269,"close":269,"change":270,"percent_change":58,"volume":271,"transactions":272,"vwap":273},"2026-09-21",29.8,29.85,29.7871,0.3105,1171.6359,23,29.8183,{"date":275,"open":276,"high":276,"low":277,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":255,"vwap":281},"2026-09-18",29.53,29.4766,-0.1459,-0.49,1201.6359,29.5227,{"date":283,"open":284,"high":285,"low":276,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",29.56,29.65,29.6225,0.1367,0.46,38809.9729,38,29.6372,{"date":293,"open":294,"high":294,"low":295,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",29.61,29.4858,0.0439,0.15,210.6389,26,29.51,{"date":302,"open":303,"high":304,"low":305,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":182,"vwap":309},"2026-09-15",29.46,29.48,29.4419,-0.1225,-0.41,239.9749,29.4692,{"date":311,"open":312,"high":313,"low":304,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",29.545,29.5644,-0.0933,-0.31,510.6359,24,29.5134,{"date":320,"open":321,"high":322,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":317,"vwap":327},"2026-09-11",29.7,29.71,29.6577,0.1339,0.45,1107.9719,29.7077,{"date":329,"open":284,"high":284,"low":330,"close":330,"change":331,"percent_change":261,"volume":332,"transactions":255,"vwap":333},"2026-09-10",29.5238,-0.1993,175.6359,29.5799,{"date":335,"open":336,"high":336,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":255,"vwap":341},"2026-09-09",29.73,29.7231,-0.2942,-0.98,146.6359,29.733,{"date":343,"open":344,"high":344,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-08",30.195,30.0173,-0.5282,-1.73,718.8999,37,30.1658,{"date":352,"open":353,"high":353,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":236,"vwap":357},"2026-09-04",30.5455,-0.0195,-0.06,16.9639,30.5033,{"date":359,"open":360,"high":361,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":272,"vwap":365},"2026-09-03",30.56,30.565,0.3619,1.2,428.9719,30.4905,{"date":367,"open":368,"high":369,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-02",30.005,30.2031,0.3262,1.09,318.6359,20,30.1008,{"date":376,"open":377,"high":378,"low":379,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-01",29.93,29.95,29.8769,-0.0385,-0.13,1281.6359,25,29.9363,{"date":386,"open":387,"high":388,"low":387,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":246,"vwap":393},"2026-08-31",29.88,29.92,29.9154,-0.2257,-0.75,657.6359,29.8947,{"date":395,"open":396,"high":397,"low":398,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-28",30.29,30.2906,30.1411,-0.1555,-0.51,2439.6399,54,30.2726,{"date":405,"open":406,"high":406,"low":407,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":373,"vwap":411},"2026-08-27",30.33,30.2966,-0.1191,-0.39,223.2069,30.3326,{"date":413,"open":414,"high":414,"low":415,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":182,"vwap":419},"2026-08-26",30.43,30.4157,0.0007,0,205.9349,30.4192,{"date":421,"open":422,"high":423,"low":422,"close":423,"change":166,"percent_change":37,"volume":424,"transactions":425,"vwap":426},"2026-08-25",30.295,30.415,205.6359,19,30.3058,{"date":428,"open":429,"high":429,"low":429,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":255,"vwap":433},"2026-08-24",30.215,-0.0988,-0.33,22.3859,30.2289,{"date":435,"open":436,"high":436,"low":436,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":373,"vwap":440},"2026-08-21",30.3138,0.1125,0.37,33.8859,30.303,{"date":442,"open":443,"high":443,"low":444,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":272,"vwap":448},"2026-08-20",30.38,30.2013,-0.1846,-0.61,832.6359,30.3714,{"date":450,"open":451,"high":451,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":236,"vwap":455},"2026-08-19",30.3859,-0.08,-0.26,93.6359,30.4259,{"date":457,"open":458,"high":458,"low":458,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":236,"vwap":462},"2026-08-18",30.4659,-0.2933,-0.95,114.6359,30.504,{"date":464,"open":465,"high":465,"low":466,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":299,"vwap":470},"2026-08-17",30.83,30.7592,-0.132,-0.43,256.9559,30.8172,{"date":472,"open":465,"high":24,"low":465,"close":24,"change":473,"percent_change":216,"volume":474,"transactions":236,"vwap":465},"2026-08-14",0.1184,340.6359,{"date":476,"open":477,"high":477,"low":477,"close":477,"change":478,"percent_change":325,"volume":479,"transactions":480,"vwap":481},"2026-08-13",30.7728,0.1379,18.6359,15,30.8077,{"date":483,"open":484,"high":484,"low":484,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":255,"vwap":488},"2026-08-12",30.6349,0.5603,1.86,352.6359,30.5236,{"date":490,"open":491,"high":491,"low":492,"close":492,"change":493,"percent_change":452,"volume":494,"transactions":317,"vwap":495},"2026-08-11",30.225,30.0746,-0.0227,512.6359,30.1945,{"date":497,"open":498,"high":499,"low":498,"close":499,"change":500,"percent_change":70,"volume":501,"transactions":272,"vwap":502},"2026-08-10",30.09,30.0973,0.0625,312.6359,30.2161,{"date":504,"open":505,"high":506,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":255,"vwap":510},"2026-08-07",29.985,30.0348,0.052,0.17,654.6359,29.9907,{"date":512,"open":513,"high":513,"low":514,"close":514,"change":515,"percent_change":166,"volume":516,"transactions":182,"vwap":517},"2026-08-06",30.19,29.9828,0.0613,4855.6359,30.0675,{"date":519,"open":520,"high":520,"low":521,"close":521,"change":522,"percent_change":315,"volume":523,"transactions":182,"vwap":524},"2026-08-05",30.2,29.9215,-0.094,303.6359,30.1189,{"date":526,"open":527,"high":528,"low":527,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":246,"vwap":533},"2026-08-04",29.875,30.11,30.0155,0.3059,1.03,1286.4389,29.9257,{"date":535,"open":536,"high":18,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-03",29.41,29.7096,0.5534,1.9,2026.6698,31,29.6324,{"date":544,"open":545,"high":545,"low":545,"close":545,"change":546,"percent_change":547,"volume":479,"transactions":425,"vwap":548},"2026-07-31",29.1562,-0.0831,-0.28,29.1904,{"date":550,"open":213,"high":551,"low":213,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":480,"vwap":555},"2026-07-30",29.2393,0.3984,1.38,411.6359,29.0638,{"date":557,"open":558,"high":558,"low":558,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":236,"vwap":562},"2026-07-29",28.8409,-0.5664,-1.93,150.6359,29.1147,{"date":564,"open":565,"high":565,"low":566,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":236,"vwap":570},"2026-07-28",29.445,29.4073,-0.1083,-0.37,157.6359,29.4443,{"date":572,"open":573,"high":574,"low":573,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":373,"vwap":579},"2026-07-27",29.49,29.54,29.5156,-0.1294,-0.44,807.6359,29.501,{"date":581,"open":498,"high":498,"low":582,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-24",29.645,-0.2474,-0.83,3189.9709,35,29.8163,{"date":589,"open":17,"high":590,"low":17,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-23",29.8924,0.1004,0.34,125.6759,16,29.8633,{"date":597,"open":268,"high":268,"low":598,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-22",29.792,-0.1432,-0.48,125.6359,17,29.8516,{"date":605,"open":606,"high":606,"low":606,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":236,"vwap":387},"2026-07-21",29.9352,0.1695,0.57,38.9899,{"date":611,"open":612,"high":612,"low":613,"close":614,"change":615,"percent_change":166,"volume":616,"transactions":182,"vwap":617},"2026-07-20",29.82,29.74,29.7657,0.0584,977.6359,29.7771,{"date":619,"open":268,"high":268,"low":620,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":480,"vwap":624},"2026-07-17",29.7073,-0.1871,-0.63,186.6359,29.7684,{"date":626,"open":627,"high":627,"low":267,"close":628,"change":629,"percent_change":355,"volume":630,"transactions":317,"vwap":631},"2026-07-16",29.94,29.8944,-0.0185,25020.6449,29.831,{"date":633,"open":387,"high":634,"low":19,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-15",29.9129,-0.0561,-0.19,8260.5009,29,29.8719,{"date":641,"open":642,"high":643,"low":644,"close":644,"change":645,"percent_change":297,"volume":646,"transactions":425,"vwap":647},"2026-07-14",30.02,30.1701,29.969,0.0447,1381.6359,30.0557,{"date":649,"open":650,"high":650,"low":651,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":182,"vwap":655},"2026-07-13",30.07,29.9243,-0.2537,-0.84,245.6027,30.0708,{"date":657,"open":658,"high":659,"low":660,"close":659,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":659},"2026-07-10",30.15,30.178,30.13,0.122,0.41,600,{"date":665,"open":660,"high":660,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":667},"2026-07-09",30.055,30.056,0.056,0.19,800,{"date":672,"open":378,"high":673,"low":674,"close":673,"change":675,"percent_change":85,"volume":663,"transactions":9,"vwap":673},"2026-07-08",30,29.84,-0.242,{"date":677,"open":678,"high":678,"low":679,"close":679,"change":680,"percent_change":140,"volume":681,"transactions":9,"vwap":679},"2026-07-07",30.345,30.242,-0.102,400,{"date":683,"open":396,"high":443,"low":396,"close":684,"change":685,"percent_change":110,"volume":686,"transactions":9,"vwap":684},"2026-07-06",30.344,0.216,1800,{"date":688,"open":660,"high":660,"low":627,"close":689,"change":130,"percent_change":690,"volume":691,"transactions":9,"vwap":689},"2026-07-02",30.128,0.3,700,{"date":693,"open":498,"high":694,"low":695,"close":695,"change":696,"percent_change":234,"volume":697,"transactions":9,"vwap":695},"2026-07-01",30.14,30.038,0.075,2500,{"date":699,"open":700,"high":700,"low":700,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-06-30",29.963,-0.089,-0.3,100,{"date":705,"open":706,"high":706,"low":706,"close":706,"change":707,"percent_change":708,"volume":703,"transactions":9,"vwap":706},"2026-06-29",30.052,0.341,1.15,{"date":710,"open":711,"high":712,"low":711,"close":712,"change":713,"percent_change":149,"volume":703,"transactions":9,"vwap":712},"2026-06-26",29.42,29.711,0.343,{"date":715,"open":716,"high":716,"low":716,"close":716,"change":717,"percent_change":718,"volume":703,"transactions":9,"vwap":716},"2026-06-25",29.368,0.207,0.71,{"date":720,"open":721,"high":722,"low":723,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-06-24",29.235,29.35,29.161,0.069,0.24,300,{"date":728,"open":729,"high":729,"low":730,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-06-23",29.36,29.091999,-0.349,-1.19,200,{"date":735,"open":736,"high":737,"low":736,"close":737,"change":738,"percent_change":739,"volume":703,"transactions":9,"vwap":737},"2026-06-22",29.4,29.441,0.198,0.68,{"date":741,"open":223,"high":742,"low":223,"close":742,"change":743,"percent_change":744,"volume":726,"transactions":9,"vwap":742},"2026-06-18",29.243,0.265,0.91,{"date":746,"open":747,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":697,"transactions":9,"vwap":749},"2026-06-17",29.22,28.88,28.978,-0.137,-0.47,{"date":753,"open":754,"high":754,"low":754,"close":754,"change":755,"percent_change":100,"volume":703,"transactions":9,"vwap":754},"2026-06-16",29.115,0.163,{"date":757,"open":758,"high":759,"low":758,"close":759,"change":234,"percent_change":44,"volume":726,"transactions":9,"vwap":759},"2026-06-15",28.94,28.952,{"date":761,"open":762,"high":763,"low":762,"close":763,"change":764,"percent_change":636,"volume":703,"transactions":9,"vwap":763},"2026-06-12",28.69,28.702,-0.055,{"date":766,"open":767,"high":768,"low":767,"close":768,"change":769,"percent_change":770,"volume":681,"transactions":9,"vwap":768},"2026-06-11",28.42,28.757,0.622,2.21,{"date":772,"open":773,"high":773,"low":774,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-10",28.37,28.135,-0.57,-1.99,500,{"date":779,"open":780,"high":781,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-09",28.13,28.705,-0.021,-0.07,2300,{"date":786,"open":787,"high":787,"low":787,"close":787,"change":788,"percent_change":789,"volume":703,"transactions":9,"vwap":787},"2026-06-08",28.726,-0.025,-0.09,{"date":791,"open":792,"high":792,"low":792,"close":792,"change":793,"percent_change":794,"volume":733,"transactions":9,"vwap":792},"2026-06-05",28.751,-0.788,-2.67,{"date":796,"open":797,"high":574,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-04",29.165,29.539,0.365,1.25,1600,{"date":803,"open":804,"high":804,"low":804,"close":804,"change":805,"percent_change":806,"volume":703,"transactions":9,"vwap":804},"2026-06-03",29.174,-0.074,-0.25,{"date":808,"open":809,"high":809,"low":809,"close":809,"change":810,"percent_change":811,"volume":733,"transactions":9,"vwap":809},"2026-06-02",29.248,0.384,1.33,{"date":813,"open":814,"high":815,"low":814,"close":816,"change":315,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-06-01",28.78,28.92,28.864,-1.06,2600,{"date":820,"open":804,"high":804,"low":804,"close":804,"change":821,"percent_change":400,"volume":703,"transactions":9,"vwap":804},"2026-05-29",-0.151,{"date":823,"open":824,"high":824,"low":824,"close":824,"change":825,"percent_change":826,"volume":703,"transactions":9,"vwap":824},"2026-05-28",29.325,0.126,0.43,{"date":828,"open":829,"high":829,"low":830,"close":830,"change":696,"percent_change":831,"volume":726,"transactions":9,"vwap":830},"2026-05-27",29.25,29.199,0.26,{"date":833,"open":638,"high":834,"low":638,"close":834,"change":835,"percent_change":708,"volume":836,"transactions":9,"vwap":834},"2026-05-26",29.124,0.332,10200,{"date":838,"open":839,"high":839,"low":839,"close":839,"change":840,"percent_change":841,"volume":703,"transactions":9,"vwap":839},"2026-05-22",28.792,-0.21,-0.72,{"date":843,"open":844,"high":845,"low":844,"close":846,"change":847,"percent_change":848,"volume":681,"transactions":9,"vwap":846},"2026-05-21",28.82,29.01,29.0020008,0.217,0.75,{"date":850,"open":851,"high":851,"low":851,"close":851,"change":852,"percent_change":553,"volume":733,"transactions":9,"vwap":851},"2026-05-20",28.785,0.392,{"date":854,"open":855,"high":855,"low":856,"close":856,"change":857,"percent_change":858,"volume":726,"transactions":9,"vwap":856},"2026-05-19",28.459,28.393,-0.294,-1.02,{"date":860,"open":861,"high":862,"low":861,"close":862,"change":863,"percent_change":307,"volume":681,"transactions":9,"vwap":862},"2026-05-18",28.64,28.687,-0.118,{"date":865,"open":866,"high":866,"low":867,"close":867,"change":868,"percent_change":869,"volume":681,"transactions":9,"vwap":867},"2026-05-15",28.83,28.805,-0.545,-1.86,{"date":871,"open":872,"high":722,"low":872,"close":722,"change":873,"percent_change":874,"volume":733,"transactions":9,"vwap":722},"2026-05-14",29.3,0.118,0.4,{"date":876,"open":877,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-05-13",29.79,29.08,29.232,0.079,0.27,6000,{"date":884,"open":223,"high":885,"low":223,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-05-12",29.17,29.153,-0.012,-0.04,6100,{"date":891,"open":797,"high":797,"low":797,"close":797,"change":892,"percent_change":893,"volume":703,"transactions":9,"vwap":797},"2026-05-11",0.152,0.52,{"date":895,"open":878,"high":878,"low":896,"close":896,"change":897,"percent_change":898,"volume":703,"transactions":9,"vwap":896},"2026-05-08",29.013,0.007,0.02,{"date":900,"open":845,"high":845,"low":901,"close":901,"change":902,"percent_change":70,"volume":777,"transactions":9,"vwap":901},"2026-05-07",29.0060005,0.061,{"date":904,"open":905,"high":905,"low":905,"close":905,"change":906,"percent_change":907,"volume":703,"transactions":9,"vwap":905},"2026-05-06",28.945,-0.048,-0.17,{"date":909,"open":910,"high":910,"low":911,"close":911,"change":912,"percent_change":913,"volume":663,"transactions":9,"vwap":911},"2026-05-05",29.030001,28.993,-0.068,-0.23,{"date":915,"open":916,"high":916,"low":916,"close":916,"change":917,"percent_change":918,"volume":703,"transactions":9,"vwap":916},"2026-05-04",29.061001,0.103,0.36,{"date":920,"open":921,"high":921,"low":921,"close":921,"change":922,"percent_change":923,"volume":703,"transactions":9,"vwap":921},"2026-05-01",28.958,-0.222,-0.76,{"date":925,"open":638,"high":926,"low":638,"close":926,"change":927,"percent_change":928,"volume":726,"transactions":9,"vwap":926},"2026-04-30",29.18,0.339,1.18,{"date":930,"open":931,"high":931,"low":931,"close":931,"change":932,"percent_change":205,"volume":703,"transactions":9,"vwap":931},"2026-04-29",28.841,-0.191,{"date":934,"open":935,"high":935,"low":936,"close":936,"change":937,"percent_change":938,"volume":686,"transactions":9,"vwap":936},"2026-04-28",29.09,29.032,-0.153,-0.52,{"date":940,"open":222,"high":222,"low":941,"close":941,"change":233,"percent_change":234,"volume":726,"transactions":9,"vwap":941},"2026-04-27",29.185,{"date":943,"open":944,"high":944,"low":945,"close":945,"change":946,"percent_change":881,"volume":726,"transactions":9,"vwap":945},"2026-04-24",29.14,29.113,0.078,{"date":948,"open":949,"high":950,"low":951,"close":950,"change":952,"percent_change":381,"volume":663,"transactions":9,"vwap":950},"2026-04-23",28.995,29.035,28.98,-0.039,{"date":954,"open":955,"high":955,"low":955,"close":955,"change":956,"percent_change":957,"volume":703,"transactions":9,"vwap":955},"2026-04-22",29.073999,0.187,0.65,{"date":959,"open":845,"high":960,"low":961,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-04-21",29.049999,28.887,-0.077,-0.27,3300,{"date":966,"open":967,"high":968,"low":969,"close":968,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":968},"2026-04-20",28.91,28.964,28.86,0.085,0.29,4600,{"date":974,"open":975,"high":975,"low":976,"close":976,"change":977,"percent_change":978,"volume":691,"transactions":9,"vwap":976},"2026-04-17",28.93,28.879,0.23,0.8,{"date":980,"open":981,"high":981,"low":981,"close":981,"change":982,"percent_change":893,"volume":703,"transactions":9,"vwap":981},"2026-04-16",28.649,0.147,{"date":984,"open":985,"high":986,"low":987,"close":986,"change":952,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-04-15",28.5,28.502,28.445,-0.14,7900,{"date":991,"open":992,"high":992,"low":993,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-04-14",28.58,28.541,0.023,0.08,1500,{"date":998,"open":999,"high":1000,"low":1001,"close":1000,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1000},"2026-04-13",28.255,28.518,28.245,0.311,1.1,5700,{"date":1006,"open":1007,"high":1008,"low":1007,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-04-10",28.18,28.23,28.207,-0.273,-0.96,2100,{"date":1014,"open":1015,"high":1016,"low":1015,"close":1016,"change":1017,"percent_change":783,"volume":726,"transactions":9,"vwap":1016},"2026-04-09",28.39,28.48,-0.02,{"date":1019,"open":985,"high":985,"low":985,"close":985,"change":1020,"percent_change":1021,"volume":726,"transactions":9,"vwap":985},"2026-04-08",0.406,1.45,{"date":1023,"open":1024,"high":1024,"low":1024,"close":1024,"change":1025,"percent_change":166,"volume":703,"transactions":9,"vwap":1024},"2026-04-07",28.094,0.055,{"date":1027,"open":1028,"high":1028,"low":1029,"close":1029,"change":1025,"percent_change":166,"volume":670,"transactions":9,"vwap":1029},"2026-04-06",28.059999,28.039,{"date":1031,"open":1032,"high":1033,"low":1032,"close":1033,"change":1034,"percent_change":161,"volume":726,"transactions":9,"vwap":1033},"2026-04-02",27.89,27.984,0.243,{"date":1036,"open":1037,"high":1037,"low":1037,"close":1037,"change":1038,"percent_change":1039,"volume":703,"transactions":9,"vwap":1037},"2026-04-01",27.741,0.037,0.13,{"date":1041,"open":1042,"high":1043,"low":1042,"close":1044,"change":1045,"percent_change":1046,"volume":691,"transactions":9,"vwap":1044},"2026-03-31",27.42,27.74,27.704,0.511,1.88,{"date":1048,"open":1049,"high":1049,"low":1050,"close":1050,"change":1051,"percent_change":1052,"volume":681,"transactions":9,"vwap":1050},"2026-03-30",27.23,27.193,0.015,0.06,{"date":1054,"open":1055,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":681,"transactions":9,"vwap":1057},"2026-03-27",27.41,27.16,27.178,-0.353,-1.28,{"date":1061,"open":1062,"high":1062,"low":1063,"close":1063,"change":1064,"percent_change":468,"volume":681,"transactions":9,"vwap":1063},"2026-03-26",27.68,27.531,-0.119,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1068,"change":51,"percent_change":37,"volume":733,"transactions":9,"vwap":1068},"2026-03-25",27.57,27.65,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1073,"change":1074,"percent_change":51,"volume":670,"transactions":9,"vwap":1073},"2026-03-24",27.58,27.6,27.47,0.048,{"date":1076,"open":1077,"high":1077,"low":1077,"close":1077,"change":1078,"percent_change":1079,"volume":703,"transactions":9,"vwap":1077},"2026-03-23",27.422,0.267,0.98,{"date":1081,"open":1082,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":777,"transactions":9,"vwap":1084},"2026-03-20",27.17,27.09,27.155,-0.189,-0.69,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":547,"volume":1094,"transactions":9,"vwap":1092},"2026-03-19",27.33,27.38,27.24,27.344,-0.076,3100,{"date":1096,"open":1097,"high":1097,"low":1042,"close":1042,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1042},"2026-03-18",27.584,-0.291,-1.05,1100,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1104,"change":1105,"percent_change":1106,"volume":703,"transactions":9,"vwap":1104},"2026-03-17",27.72,27.711,0.204,0.74,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":662,"volume":777,"transactions":9,"vwap":1111},"2026-03-16",27.515,27.48,27.507,0.112,{"date":1114,"open":1115,"high":1115,"low":1116,"close":1116,"change":1117,"percent_change":1118,"volume":777,"transactions":9,"vwap":1116},"2026-03-13",27.54,27.395,-0.044,-0.16,{"date":1120,"open":1121,"high":1072,"low":1122,"close":1122,"change":1123,"percent_change":1124,"volume":663,"transactions":9,"vwap":1122},"2026-03-12",27.55,27.439,-0.455,-1.63,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1128,"change":1129,"percent_change":453,"volume":1130,"transactions":9,"vwap":1128},"2026-03-11",27.96,27.894,-0.072,2000,{"date":1132,"open":1133,"high":1134,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":703,"transactions":9,"vwap":1134},"2026-03-10",27.95,27.966,0.002,0.01,{"date":1138,"open":1139,"high":1140,"low":1139,"close":1140,"change":1141,"percent_change":173,"volume":818,"transactions":9,"vwap":1140},"2026-03-09",27.36,27.964,0.276,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1145,"change":1146,"percent_change":1011,"volume":703,"transactions":9,"vwap":1145},"2026-03-06",27.59,27.688,-0.269,{"date":1148,"open":1149,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":777,"transactions":9,"vwap":1151},"2026-03-05",27.97,27.83,27.957,-0.207,-0.73,{"date":1155,"open":1156,"high":1157,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":733,"transactions":9,"vwap":1157},"2026-03-04",28.049999,28.164,0.089,0.32,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":726,"transactions":9,"vwap":1163},"2026-03-03",27.62,28.075001,-0.408,-1.43,{"date":1167,"open":1168,"high":1169,"low":1168,"close":1169,"change":743,"percent_change":1170,"volume":777,"transactions":9,"vwap":1169},"2026-03-02",28.1,28.483,0.94,{"date":1172,"open":1007,"high":1008,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1100,"transactions":9,"vwap":1174},"2026-02-27",28.12,28.218,-0.247,-0.87,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1180,"change":417,"percent_change":417,"volume":691,"transactions":9,"vwap":1180},"2026-02-26",28.16,28.465,{"date":1182,"open":1183,"high":1180,"low":1183,"close":1180,"change":1184,"percent_change":1185,"volume":733,"transactions":9,"vwap":1180},"2026-02-25",28.29,0.136,0.48,{"date":1187,"open":1173,"high":1188,"low":1173,"close":1188,"change":1189,"percent_change":1190,"volume":681,"transactions":9,"vwap":1188},"2026-02-24",28.329,0.345,1.23,{"date":1192,"open":1033,"high":1033,"low":1033,"close":1033,"change":1193,"percent_change":1194,"volume":703,"transactions":9,"vwap":1033},"2026-02-23",-0.263,-0.93,{"date":1196,"open":1197,"high":1198,"low":1197,"close":1198,"change":1199,"percent_change":100,"volume":777,"transactions":9,"vwap":1198},"2026-02-20",28.14,28.247,0.158,{"date":1201,"open":1173,"high":1173,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":777,"transactions":9,"vwap":1203},"2026-02-19",28.02,28.089001,-0.142,-0.5,{"date":1207,"open":1208,"high":1208,"low":1208,"close":1208,"change":1209,"percent_change":1210,"volume":703,"transactions":9,"vwap":1208},"2026-02-18",28.231,0.021,0.07,{"date":1212,"open":1213,"high":1214,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-02-17",28.2,28.21,0.234,0.84,6400,{"date":1219,"open":1220,"high":1220,"low":1149,"close":1221,"change":1222,"percent_change":783,"volume":777,"transactions":9,"vwap":1221},"2026-02-13",28.030001,27.976,-0.019,{"date":1224,"open":1225,"high":1225,"low":1225,"close":1225,"change":1226,"percent_change":1227,"volume":733,"transactions":9,"vwap":1225},"2026-02-12",27.995,-0.352,-1.24,{"date":1229,"open":1230,"high":1230,"low":1230,"close":1230,"change":1231,"percent_change":1232,"volume":703,"transactions":9,"vwap":1230},"2026-02-11",28.347,0.466,1.67,{"date":1234,"open":1235,"high":1235,"low":1236,"close":1236,"change":1237,"percent_change":1238,"volume":691,"transactions":9,"vwap":1236},"2026-02-10",27.918,27.881,-0.031,-0.11,{"date":1240,"open":1241,"high":1241,"low":1242,"close":1242,"change":805,"percent_change":453,"volume":681,"transactions":9,"vwap":1242},"2026-02-09",28.105,27.912,{"date":1244,"open":1245,"high":1246,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":777,"transactions":9,"vwap":1246},"2026-02-06",27.77,27.986,0.593,2.16,{"date":1250,"open":1042,"high":1042,"low":1251,"close":1252,"change":1253,"percent_change":1017,"volume":663,"transactions":9,"vwap":1252},"2026-02-05",27.34,27.393,-0.006,{"date":1255,"open":1115,"high":1067,"low":1251,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-02-04",27.399,-0.1,-0.36,3000,{"date":1261,"open":1262,"high":1262,"low":1263,"close":1264,"change":994,"percent_change":995,"volume":726,"transactions":9,"vwap":1264},"2026-02-03",27.52,27.25,27.499,{"date":1266,"open":1267,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":848,"volume":1100,"transactions":9,"vwap":1269},"2026-02-02",27.49,27.45,27.476,0.205,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":636,"volume":691,"transactions":9,"vwap":1276},"2026-01-30",27.27,27.29,27.15,27.271,-0.052,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1281,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1281},"2026-01-29",27.277,27.323,27.19,-0.196,-0.71,900,{"date":1287,"open":1071,"high":1071,"low":1288,"close":1289,"change":821,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-01-28",27.5,27.519,-0.55,2400,{"date":1293,"open":1068,"high":1294,"low":1162,"close":1294,"change":1052,"percent_change":1295,"volume":1285,"transactions":9,"vwap":1294},"2026-01-27",27.67,0.22,{"date":1297,"open":1298,"high":1299,"low":1144,"close":1298,"change":1300,"percent_change":297,"volume":1301,"transactions":9,"vwap":1298},"2026-01-26",27.61,27.64,0.04,3900,{"date":1303,"open":1144,"high":1298,"low":1304,"close":1067,"change":1237,"percent_change":1238,"volume":1305,"transactions":9,"vwap":1067},"2026-01-23",27.56,1200,{"date":1307,"open":1062,"high":1308,"low":1144,"close":1309,"change":417,"percent_change":417,"volume":1310,"transactions":9,"vwap":1309},"2026-01-22",27.71,27.601,10900,{"date":1312,"open":1313,"high":1314,"low":1055,"close":1309,"change":1315,"percent_change":1316,"volume":1130,"transactions":9,"vwap":1309},"2026-01-21",27.51,27.662,0.307,1.12,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-01-20",27.498,27.565,27.294,-0.494,-1.78,1700,{"date":1326,"open":1327,"high":1328,"low":1327,"close":1329,"change":680,"percent_change":568,"volume":777,"transactions":9,"vwap":1329},"2026-01-16",27.7,27.82,27.788,{"date":1331,"open":1149,"high":1149,"low":1332,"close":1032,"change":244,"percent_change":874,"volume":784,"transactions":9,"vwap":1032},"2026-01-15",27.86,{"date":1334,"open":1335,"high":1336,"low":1294,"close":1337,"change":1338,"percent_change":725,"volume":1291,"transactions":9,"vwap":1337},"2026-01-14",27.79,27.8,27.78,0.067,{"date":1340,"open":1043,"high":1341,"low":1327,"close":1342,"change":1343,"percent_change":600,"volume":1324,"transactions":9,"vwap":1342},"2026-01-13",27.76,27.713,-0.135,{"date":1345,"open":1346,"high":1332,"low":1347,"close":1348,"change":130,"percent_change":1159,"volume":691,"transactions":9,"vwap":1348},"2026-01-12",27.75,27.526,27.848,{"date":1350,"open":1294,"high":1351,"low":1294,"close":1351,"change":1352,"percent_change":70,"volume":777,"transactions":9,"vwap":1351},"2026-01-09",27.758,0.058,{"date":1354,"open":1308,"high":1355,"low":1327,"close":1327,"change":1300,"percent_change":1356,"volume":686,"transactions":9,"vwap":1327},"2026-01-08",27.765,0.14,{"date":1358,"open":1308,"high":1308,"low":1359,"close":1359,"change":1360,"percent_change":1361,"volume":777,"transactions":9,"vwap":1359},"2026-01-07",27.66,-0.322,-1.15,{"date":1363,"open":1364,"high":1365,"low":1364,"close":1365,"change":1366,"percent_change":1106,"volume":1367,"transactions":9,"vwap":1365},"2026-01-06",27.69,27.982,0.206,6700,{"date":1369,"open":1067,"high":1370,"low":1067,"close":1370,"change":1371,"percent_change":1372,"volume":996,"transactions":9,"vwap":1370},"2026-01-05",27.776,0.296,1.08,{"date":1374,"open":1375,"high":1110,"low":1376,"close":1110,"change":1377,"percent_change":1378,"volume":681,"transactions":9,"vwap":1110},"2026-01-02",27.37,27.35,0.315,1.16,{"date":1380,"open":1139,"high":1139,"low":1381,"close":1382,"change":913,"percent_change":653,"volume":1305,"transactions":9,"vwap":1382},"2025-12-31",27.13,27.165,{"date":1384,"open":1042,"high":1042,"low":1116,"close":1116,"change":988,"percent_change":400,"volume":726,"transactions":9,"vwap":1116},"2025-12-30",{"date":1386,"open":1073,"high":1387,"low":1073,"close":1387,"change":1388,"percent_change":1389,"volume":1291,"transactions":9,"vwap":1387},"2025-12-29",27.535,-0.054,-0.2,{"date":1391,"open":1121,"high":1392,"low":1121,"close":1392,"change":1393,"percent_change":1394,"volume":1100,"transactions":9,"vwap":1392},"2025-12-26",27.589,-0.008,-0.03,{"date":1396,"open":1067,"high":1397,"low":1067,"close":1397,"change":1398,"percent_change":1399,"volume":1285,"transactions":9,"vwap":1397},"2025-12-24",27.597,0.008,0.03,{"date":1401,"open":1262,"high":1392,"low":1262,"close":1392,"change":970,"percent_change":1402,"volume":663,"transactions":9,"vwap":1392},"2025-12-23",0.31,{"date":1404,"open":1405,"high":1406,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":777,"transactions":9,"vwap":1406},"2025-12-22",27.43,27.504,0.251,0.92,{"date":1410,"open":1282,"high":1411,"low":1282,"close":1411,"change":707,"percent_change":1412,"volume":726,"transactions":9,"vwap":1411},"2025-12-19",27.253,1.27,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1417,"change":847,"percent_change":1418,"volume":691,"transactions":9,"vwap":1417},"2025-12-18",26.92,26.99,26.912,0.81,{"date":1420,"open":1421,"high":1421,"low":1421,"close":1421,"change":1422,"percent_change":1423,"volume":703,"transactions":9,"vwap":1421},"2025-12-17",26.695,-0.307,-1.14,{"date":1425,"open":1426,"high":1427,"low":1426,"close":1427,"change":636,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2025-12-16",26.95,27.0020008,-0.7,5200,{"date":1431,"open":1091,"high":1432,"low":1082,"close":1433,"change":1398,"percent_change":1399,"volume":1305,"transactions":9,"vwap":1433},"2025-12-15",27.28,27.192,{"date":1435,"open":1436,"high":1436,"low":1436,"close":1436,"change":1437,"percent_change":1438,"volume":703,"transactions":9,"vwap":1436},"2025-12-12",27.184,-0.476,-1.72,{"date":1440,"open":1441,"high":1359,"low":1441,"close":1359,"change":1442,"percent_change":325,"volume":1291,"transactions":9,"vwap":1359},"2025-12-11",27.497,0.123,{"date":1444,"open":1304,"high":1304,"low":1445,"close":1445,"change":1446,"percent_change":1447,"volume":733,"transactions":9,"vwap":1445},"2025-12-10",27.537,0.338,1.24,{"date":1449,"open":1450,"high":1251,"low":1451,"close":1451,"change":1452,"percent_change":431,"volume":174,"transactions":9,"vwap":1451},"2025-12-09",27.31,27.199,-0.091,{"date":1454,"open":1455,"high":1455,"low":1274,"close":1274,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1274},"2025-12-08",27.32,-0.223,-0.81,3600,{"date":1460,"open":1461,"high":1461,"low":1461,"close":1461,"change":1462,"percent_change":86,"volume":703,"transactions":9,"vwap":1461},"2025-12-05",27.513,-0.067,{"date":1464,"open":1071,"high":1071,"low":1071,"close":1071,"change":1465,"percent_change":1185,"volume":703,"transactions":9,"vwap":1071},"2025-12-04",0.131,{"date":1467,"open":1110,"high":1110,"low":1042,"close":1468,"change":1469,"percent_change":355,"volume":663,"transactions":9,"vwap":1468},"2025-12-03",27.449,-0.016,{"date":1471,"open":1067,"high":1298,"low":1472,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2025-12-02",27.465,-0.033,-0.12,9600,{"date":1477,"open":1478,"high":1062,"low":1319,"close":1319,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1319},"2025-12-01",27.654,-0.343,-1.23,3400,{"date":1483,"open":1484,"high":1484,"low":1484,"close":1484,"change":1485,"percent_change":1486,"volume":703,"transactions":9,"vwap":1484},"2025-11-28",27.841,0.176,0.64,{"date":1488,"open":1327,"high":1103,"low":1489,"close":1489,"change":892,"percent_change":198,"volume":733,"transactions":9,"vwap":1489},"2025-11-26",27.665,{"date":1491,"open":1251,"high":1461,"low":1251,"close":1461,"change":1492,"percent_change":1493,"volume":733,"transactions":9,"vwap":1461},"2025-11-25",0.424,1.57,{"date":1495,"open":1496,"high":1497,"low":1426,"close":1497,"change":1498,"percent_change":1499,"volume":818,"transactions":9,"vwap":1497},"2025-11-24",26.968,27.089001,0.542,2.04,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1503,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1503},"2025-11-21",26.114,26.547,26.09,0.524,2.01,3200,{"date":1509,"open":1510,"high":1510,"low":25,"close":25,"change":1511,"percent_change":560,"volume":733,"transactions":9,"vwap":25},"2025-11-20",26.37,-0.513,{"date":1513,"open":1514,"high":1514,"low":1514,"close":1514,"change":1515,"percent_change":438,"volume":703,"transactions":9,"vwap":1514},"2025-11-19",26.536,0.099,{"date":1517,"open":1518,"high":1518,"low":1518,"close":1518,"change":1452,"percent_change":140,"volume":703,"transactions":9,"vwap":1518},"2025-11-18",26.437,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1523,"change":1524,"percent_change":1525,"volume":996,"transactions":9,"vwap":1523},"2025-11-17",27.013,27.02,26.528,-0.478,-1.77,{"date":1527,"open":1528,"high":1529,"low":1528,"close":1530,"change":1531,"percent_change":907,"volume":801,"transactions":9,"vwap":1530},"2025-11-14",26.96,27.21,27.0060005,-0.046,{"date":1533,"open":1534,"high":1534,"low":1535,"close":1535,"change":1536,"percent_change":1537,"volume":996,"transactions":9,"vwap":1535},"2025-11-13",27.388,27.052,-0.712,-2.56,{"date":1539,"open":1337,"high":1540,"low":1541,"close":1541,"change":1542,"percent_change":381,"volume":1543,"transactions":9,"vwap":1541},"2025-11-12",27.803,27.764,-0.036,1300,{"date":1545,"open":1150,"high":1546,"low":1336,"close":1336,"change":1547,"percent_change":840,"volume":174,"transactions":9,"vwap":1336},"2025-11-11",27.88,-0.058,{"date":1549,"open":1550,"high":1551,"low":1550,"close":1552,"change":1553,"percent_change":105,"volume":697,"transactions":9,"vwap":1552},"2025-11-10",27.679,27.91,27.858,0.201,{"date":1555,"open":1294,"high":1294,"low":1556,"close":1556,"change":1557,"percent_change":1558,"volume":1100,"transactions":9,"vwap":1556},"2025-11-07",27.657,-0.221,-0.79,{"date":1560,"open":1561,"high":1562,"low":1561,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2025-11-06",27.753,27.895,27.878,-0.642,-2.25,1400,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1571,"change":1572,"percent_change":1573,"volume":1285,"transactions":9,"vwap":1571},"2025-11-05",28.62,28.65,28.52,0.235,0.83,{"date":1575,"open":1576,"high":1576,"low":1577,"close":1577,"change":1578,"percent_change":1579,"volume":733,"transactions":9,"vwap":1577},"2025-11-04",28.33,28.285,-0.45,-1.57,{"date":1581,"open":1582,"high":1582,"low":1582,"close":1582,"change":166,"percent_change":1583,"volume":703,"transactions":9,"vwap":1582},"2025-11-03",28.735,0.7,{"date":1585,"open":1586,"high":1586,"low":1587,"close":1587,"change":1393,"percent_change":1394,"volume":1094,"transactions":9,"vwap":1587},"2025-10-31",28.628,28.535,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1592,"change":1593,"percent_change":261,"volume":1291,"transactions":9,"vwap":1592},"2025-10-30",28.63,28.7,28.543,-0.192,{"date":1595,"open":759,"high":759,"low":1582,"close":1582,"change":1596,"percent_change":453,"volume":733,"transactions":9,"vwap":1582},"2025-10-29",-0.075,{"date":1598,"open":1599,"high":1600,"low":814,"close":1601,"change":1602,"percent_change":1603,"volume":686,"transactions":9,"vwap":1601},"2025-10-28",28.798,28.89,28.81,-0.372,-1.27,{"date":1605,"open":1606,"high":1606,"low":885,"close":1607,"change":1608,"percent_change":1573,"volume":1100,"transactions":9,"vwap":1607},"2025-10-27",29.28,29.182,0.239,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1613,"change":825,"percent_change":1614,"volume":1301,"transactions":9,"vwap":1613},"2025-10-24",29.058001,29.063,28.943,0.44,{"date":1616,"open":1617,"high":1617,"low":1617,"close":1617,"change":1618,"percent_change":539,"volume":703,"transactions":9,"vwap":1617},"2025-10-23",28.817,0.538,{"date":1620,"open":1213,"high":1621,"low":1213,"close":1621,"change":1146,"percent_change":1622,"volume":703,"transactions":9,"vwap":1621},"2025-10-22",28.279,-0.94,{"date":1624,"open":1625,"high":1625,"low":1625,"close":1625,"change":1626,"percent_change":568,"volume":703,"transactions":9,"vwap":1625},"2025-10-21",28.548,-0.105,{"date":1628,"open":1629,"high":1630,"low":1629,"close":1630,"change":1631,"percent_change":1003,"volume":681,"transactions":9,"vwap":1630},"2025-10-20",28.625,28.653,0.312,{"date":1633,"open":1634,"high":1634,"low":1634,"close":1634,"change":1635,"percent_change":1636,"volume":703,"transactions":9,"vwap":1634},"2025-10-17",28.341,0.027,0.1,{"date":1638,"open":1639,"high":1639,"low":1639,"close":1639,"change":1175,"percent_change":1640,"volume":703,"transactions":9,"vwap":1639},"2025-10-16",28.314,-0.86,{"date":1642,"open":1643,"high":1643,"low":1643,"close":1643,"change":1644,"percent_change":1402,"volume":703,"transactions":9,"vwap":1643},"2025-10-15",28.561,0.087,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1648,"change":971,"percent_change":531,"volume":697,"transactions":9,"vwap":1648},"2025-10-14",28.429,28.474,28.418,{"date":1651,"open":1652,"high":1653,"low":1652,"close":1653,"change":608,"percent_change":1654,"volume":691,"transactions":9,"vwap":1653},"2025-10-13",27.945,28.184,2.06,{"date":1656,"open":1657,"high":1657,"low":1658,"close":1658,"change":1659,"percent_change":1660,"volume":681,"transactions":9,"vwap":1658},"2025-10-10",27.899,27.614,-0.844,-2.97,{"date":1662,"open":1663,"high":1664,"low":1663,"close":1664,"change":1665,"percent_change":547,"volume":681,"transactions":9,"vwap":1664},"2025-10-09",28.368,28.458,-0.079,{"date":1667,"open":1668,"high":1669,"low":1668,"close":1669,"change":835,"percent_change":928,"volume":996,"transactions":9,"vwap":1669},"2025-10-08",28.34,28.537,{"date":1671,"open":773,"high":773,"low":1672,"close":1672,"change":1673,"percent_change":205,"volume":703,"transactions":9,"vwap":1672},"2025-10-07",28.205,-0.188,{"date":1675,"open":1676,"high":1677,"low":856,"close":856,"change":1074,"percent_change":508,"volume":1678,"transactions":9,"vwap":856},"2025-10-06",28.448,28.495,2700,{"date":1680,"open":773,"high":1681,"low":1682,"close":1682,"change":1542,"percent_change":381,"volume":996,"transactions":9,"vwap":1682},"2025-10-03",28.516,28.345,{"date":1684,"open":1685,"high":767,"low":1685,"close":1686,"change":1687,"percent_change":-6,"volume":1688,"transactions":9,"vwap":1686},"2025-10-02",28.32,28.381,-0.001,10000,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2025-10-01",28.35,28.385,28.22,28.382,-0.213,-0.74,6300,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1701,"change":1300,"percent_change":1356,"volume":174,"transactions":9,"vwap":1701},"2025-09-30",28.57,28.595,28.464,{"date":1704,"open":1705,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":801,"transactions":9,"vwap":1707},"2025-09-29",28.61,28.53,28.555,0.033,0.12,{"date":1711,"open":1712,"high":1713,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":681,"transactions":9,"vwap":1713},"2025-09-26",28.3,28.522,0.263,0.93,{"date":1717,"open":1213,"high":1718,"low":1719,"close":1718,"change":1720,"percent_change":1721,"volume":1324,"transactions":9,"vwap":1718},"2025-09-25",28.259,28.171,-0.218,-0.77,{"date":1723,"open":1000,"high":1000,"low":1724,"close":1724,"change":1725,"percent_change":86,"volume":681,"transactions":9,"vwap":1724},"2025-09-24",28.477,-0.069,{"date":1727,"open":1728,"high":1728,"low":1729,"close":1729,"change":1473,"percent_change":1474,"volume":972,"transactions":9,"vwap":1729},"2025-09-23",28.693,28.546,{"date":1731,"open":1571,"high":1732,"low":985,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2025-09-22",28.579,0.013,0.05,2800,{"date":1737,"open":1738,"high":1700,"low":985,"close":1739,"change":1093,"percent_change":963,"volume":1740,"transactions":9,"vwap":1739},"2025-09-19",28.56,28.566,9400,{"date":1742,"open":1700,"high":1743,"low":1700,"close":1743,"change":1744,"percent_change":1745,"volume":681,"transactions":9,"vwap":1743},"2025-09-18",28.642,0.151,0.53,{"date":1747,"open":1706,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":971,"volume":784,"transactions":9,"vwap":1750},"2025-09-17",28.545,28.47,28.491,0.082,{"date":1753,"open":1749,"high":1749,"low":1754,"close":1754,"change":355,"percent_change":840,"volume":733,"transactions":9,"vwap":1754},"2025-09-16",28.409,{"date":1756,"open":1738,"high":1738,"low":1757,"close":1757,"change":1758,"percent_change":1356,"volume":681,"transactions":9,"vwap":1757},"2025-09-15",28.469,0.041,{"date":1760,"open":1761,"high":1761,"low":1762,"close":1762,"change":547,"percent_change":339,"volume":996,"transactions":9,"vwap":1762},"2025-09-12",28.475,28.428,{"date":1764,"open":1765,"high":1766,"low":1765,"close":1766,"change":115,"percent_change":1190,"volume":174,"transactions":9,"vwap":1766},"2025-09-11",28.45,28.708,{"date":1768,"open":1769,"high":1769,"low":1576,"close":1770,"change":307,"percent_change":1165,"volume":964,"transactions":9,"vwap":1770},"2025-09-10",28.509,28.358,{"date":1772,"open":1773,"high":1774,"low":1773,"close":1774,"change":1775,"percent_change":438,"volume":1130,"transactions":9,"vwap":1774},"2025-09-09",28.67,28.768,0.105,{"date":1777,"open":1591,"high":1591,"low":1778,"close":1779,"change":1780,"percent_change":898,"volume":818,"transactions":9,"vwap":1779},"2025-09-08",28.613,28.663,0.006,{"date":1782,"open":1571,"high":1783,"low":1750,"close":1783,"change":1784,"percent_change":355,"volume":686,"transactions":9,"vwap":1783},"2025-09-05",28.657,-0.017,{"date":1786,"open":1707,"high":1787,"low":1707,"close":1787,"change":1788,"percent_change":608,"volume":1012,"transactions":9,"vwap":1787},"2025-09-04",28.674,0.162,{"date":1790,"open":1791,"high":1791,"low":1791,"close":1791,"change":1792,"percent_change":1793,"volume":703,"transactions":9,"vwap":1791},"2025-09-03",28.512,-0.015,-0.05,{"date":1795,"open":1796,"high":1797,"low":1796,"close":1798,"change":1799,"percent_change":1428,"volume":726,"transactions":9,"vwap":1798},"2025-09-02",28.49,28.55,28.527,-0.202,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1803,"change":1805,"percent_change":1806,"volume":726,"transactions":9,"vwap":1803},"2025-08-29",28.72,28.729,28.71,-0.237,-0.82,{"date":1808,"open":967,"high":1809,"low":967,"close":1809,"change":1810,"percent_change":438,"volume":733,"transactions":9,"vwap":1809},"2025-08-28",28.966,0.106,{"date":1812,"open":1813,"high":969,"low":1813,"close":969,"change":1814,"percent_change":874,"volume":670,"transactions":9,"vwap":969},"2025-08-27",28.79,0.115,{"date":1816,"open":1738,"high":1817,"low":1738,"close":1817,"change":1818,"percent_change":1486,"volume":1285,"transactions":9,"vwap":1817},"2025-08-26",28.745,0.182,{"date":1820,"open":1821,"high":1821,"low":1822,"close":1822,"change":1823,"percent_change":1824,"volume":1543,"transactions":9,"vwap":1822},"2025-08-25",28.629,28.563,-0.004,-0.01,{"date":1826,"open":861,"high":1827,"low":1828,"close":1828,"change":1189,"percent_change":1829,"volume":691,"transactions":9,"vwap":1828},"2025-08-22",28.752,28.567,1.22,{"date":1831,"open":1832,"high":1833,"low":1832,"close":1834,"change":1835,"percent_change":1793,"volume":691,"transactions":9,"vwap":1834},"2025-08-21",28.189,28.26,28.222,-0.014,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1839,"change":1841,"percent_change":995,"volume":1842,"transactions":9,"vwap":1839},"2025-08-20",28.040001,28.236,28.01,0.022,4800,{"date":1844,"open":1845,"high":1845,"low":1179,"close":1846,"change":1847,"percent_change":1290,"volume":1735,"transactions":9,"vwap":1846},"2025-08-19",28.328,28.214,-0.157,{"date":1849,"open":1850,"high":1850,"low":1668,"close":1851,"change":1852,"percent_change":1356,"volume":681,"transactions":9,"vwap":1851},"2025-08-18",28.4,28.371,0.039,{"date":1854,"open":1855,"high":1856,"low":1855,"close":1856,"change":1857,"percent_change":881,"volume":777,"transactions":9,"vwap":1856},"2025-08-15",28.28,28.332,0.076,{"date":1859,"open":1860,"high":1861,"low":1860,"close":1861,"change":1862,"percent_change":831,"volume":703,"transactions":9,"vwap":1861},"2025-08-14",28.15,28.256,0.073,{"date":1864,"open":1865,"high":1866,"low":1865,"close":1866,"change":1867,"percent_change":71,"volume":1868,"transactions":9,"vwap":1866},"2025-08-13",27.921,28.183,0.382,172800,{"date":1870,"open":1288,"high":1871,"low":1267,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-08-12",27.815,27.801,0.399,1.46,8300,{"date":1877,"open":1878,"high":1878,"low":1878,"close":1878,"change":1879,"percent_change":460,"volume":703,"transactions":9,"vwap":1878},"2025-08-11",27.402,-0.264,{"date":1881,"open":1067,"high":1882,"low":1883,"close":1882,"change":1884,"percent_change":1216,"volume":1429,"transactions":9,"vwap":1882},"2025-08-08",27.666,27.53,0.231,{"date":1886,"open":1073,"high":1073,"low":1887,"close":1888,"change":1889,"percent_change":938,"volume":777,"transactions":9,"vwap":1888},"2025-08-07",27.279,27.435,-0.144,{"date":1891,"open":1110,"high":1892,"low":1110,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-08-06",27.579,0.288,1.06,18600,{"date":1897,"open":1898,"high":1898,"low":1898,"close":1898,"change":1899,"percent_change":1900,"volume":703,"transactions":9,"vwap":1898},"2025-08-05",27.291,-0.323,-1.17,{"date":1902,"open":1121,"high":1658,"low":1288,"close":1658,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1658},"2025-08-04",0.606,2.24,5500,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1910,"change":1911,"percent_change":1912,"volume":663,"transactions":9,"vwap":1910},"2025-08-01",27.025,27.030001,27.0079994,-0.403,-1.47,{"date":1914,"open":1915,"high":1915,"low":1916,"close":1916,"change":1917,"percent_change":1918,"volume":663,"transactions":9,"vwap":1916},"2025-07-31",28.07,27.411,-0.243,-0.88,{"date":1920,"open":1308,"high":1308,"low":1072,"close":1478,"change":1921,"percent_change":307,"volume":1481,"transactions":9,"vwap":1478},"2025-07-30",-0.113,{"date":1923,"open":1103,"high":1924,"low":1103,"close":1924,"change":1925,"percent_change":1926,"volume":663,"transactions":9,"vwap":1924},"2025-07-29",27.767,-0.254,-0.91,{"date":1928,"open":1929,"high":1929,"low":1929,"close":1929,"change":1841,"percent_change":995,"volume":703,"transactions":9,"vwap":1929},"2025-07-28",28.021,{"date":1931,"open":1840,"high":1838,"low":1932,"close":1932,"change":1933,"percent_change":907,"volume":691,"transactions":9,"vwap":1932},"2025-07-25",27.999,-0.049,{"date":1935,"open":1936,"high":1936,"low":1936,"close":1936,"change":1474,"percent_change":468,"volume":703,"transactions":9,"vwap":1936},"2025-07-24",28.048,{"date":1938,"open":1939,"high":1939,"low":1939,"close":1939,"change":1940,"percent_change":531,"volume":703,"transactions":9,"vwap":1939},"2025-07-23",28.168,0.286,{"date":1942,"open":1943,"high":1943,"low":1943,"close":1943,"change":1823,"percent_change":1824,"volume":703,"transactions":9,"vwap":1943},"2025-07-22",27.882,{"date":1945,"open":1946,"high":1946,"low":1947,"close":1947,"change":1948,"percent_change":1394,"volume":777,"transactions":9,"vwap":1947},"2025-07-21",27.94,27.886,-0.009,{"date":1950,"open":1951,"high":1951,"low":1150,"close":1562,"change":1733,"percent_change":1734,"volume":681,"transactions":9,"vwap":1562},"2025-07-18",27.93,{"date":1953,"open":1943,"high":1943,"low":1943,"close":1943,"change":1485,"percent_change":1486,"volume":703,"transactions":9,"vwap":1943},"2025-07-17",{"date":1955,"open":1883,"high":1956,"low":1883,"close":1956,"change":1957,"percent_change":120,"volume":1285,"transactions":9,"vwap":1956},"2025-07-16",27.706,0.174,{"date":1959,"open":1960,"high":1960,"low":1960,"close":1960,"change":1961,"percent_change":1622,"volume":703,"transactions":9,"vwap":1960},"2025-07-15",27.532,-0.261,{"date":1963,"open":1964,"high":1328,"low":1965,"close":1965,"change":1553,"percent_change":105,"volume":174,"transactions":9,"vwap":1965},"2025-07-14",27.81,27.793,{"date":1967,"open":1968,"high":1968,"low":1969,"close":1969,"change":1970,"percent_change":1971,"volume":670,"transactions":9,"vwap":1969},"2025-07-11",27.783,27.592,-0.425,-1.52,{"date":1973,"open":762,"high":762,"low":1974,"close":1974,"change":453,"percent_change":1975,"volume":663,"transactions":9,"vwap":1974},"2025-07-10",28.017,-0.92,{"date":1977,"open":1978,"high":1978,"low":1978,"close":1978,"change":1709,"percent_change":826,"volume":703,"transactions":9,"vwap":1978},"2025-07-09",28.277,{"date":1980,"open":1981,"high":1981,"low":1981,"close":1981,"change":1204,"percent_change":1205,"volume":703,"transactions":9,"vwap":1981},"2025-07-08",28.157,{"date":1983,"open":1984,"high":1984,"low":1179,"close":1985,"change":1986,"percent_change":1578,"volume":1429,"transactions":9,"vwap":1985},"2025-07-07",28.46,28.299,-0.128,{"date":1988,"open":1989,"high":1990,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":777,"transactions":9,"vwap":1990},"2025-07-03",28.417,28.427,0.402,1.43,{"date":1994,"open":1995,"high":1995,"low":1995,"close":1995,"change":840,"percent_change":1696,"volume":703,"transactions":9,"vwap":1995},"2025-07-02",28.025,{"date":1997,"open":1998,"high":1999,"low":1214,"close":2000,"change":1152,"percent_change":1153,"volume":2001,"transactions":9,"vwap":2000},"2025-07-01",28.24,28.263,28.235,2200,{"date":2003,"open":2004,"high":2005,"low":2004,"close":2005,"change":1215,"percent_change":1573,"volume":2006,"transactions":9,"vwap":2005},"2025-06-30",28.288,28.442,8000,{"date":2008,"open":2009,"high":2009,"low":2009,"close":2009,"change":2010,"percent_change":37,"volume":703,"transactions":9,"vwap":2009},"2025-06-27",28.208,0.185,{"date":2012,"open":1149,"high":2013,"low":2014,"close":2013,"change":2015,"percent_change":110,"volume":2016,"transactions":9,"vwap":2013},"2025-06-26",28.023001,27.937,0.199,9200,{"date":2018,"open":2019,"high":2019,"low":2020,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-06-25",27.98,27.824,-0.309,-1.1,7500,{"date":2025,"open":1156,"high":1197,"low":1156,"close":2026,"change":2027,"percent_change":1170,"volume":1305,"transactions":9,"vwap":2026},"2025-06-24",28.133,0.262,{"date":2029,"open":2030,"high":2031,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":733,"transactions":9,"vwap":2031},"2025-06-23",27.63,27.871,0.248,0.9,{"date":2035,"open":1341,"high":1341,"low":1883,"close":2036,"change":2037,"percent_change":307,"volume":777,"transactions":9,"vwap":2036},"2025-06-20",27.623,-0.114,{"date":2039,"open":1964,"high":2040,"low":2041,"close":2041,"change":1238,"percent_change":2042,"volume":691,"transactions":9,"vwap":2041},"2025-06-18",27.934,27.737,-0.4,{"date":2044,"open":1133,"high":2045,"low":2046,"close":2046,"change":2047,"percent_change":2048,"volume":174,"transactions":9,"vwap":2046},"2025-06-17",27.985,27.847,-0.152,-0.54,{"date":2050,"open":1168,"high":1168,"low":1932,"close":1932,"change":1940,"percent_change":531,"volume":777,"transactions":9,"vwap":1932},"2025-06-16",{"date":2052,"open":1964,"high":2053,"low":1342,"close":1342,"change":1879,"percent_change":1622,"volume":733,"transactions":9,"vwap":1342},"2025-06-13",27.85,{"date":2055,"open":1149,"high":2056,"low":1127,"close":2056,"change":2057,"percent_change":1210,"volume":726,"transactions":9,"vwap":2056},"2025-06-12",27.977,0.019,{"date":2059,"open":2060,"high":2060,"low":2061,"close":2061,"change":1136,"percent_change":1300,"volume":733,"transactions":9,"vwap":2061},"2025-06-11",28.08,27.958,{"date":2063,"open":1915,"high":1915,"low":2064,"close":2064,"change":2065,"percent_change":2066,"volume":1305,"transactions":9,"vwap":2064},"2025-06-10",27.948,-0.168,-0.6,{"date":2068,"open":2069,"high":2070,"low":2069,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-06-09",28.11,28.25,28.116,-0.282,-0.99,24100,{"date":2076,"open":2077,"high":1850,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-06-06",28.36,28.398,0.175,0.62,14600,{"date":2083,"open":2084,"high":2084,"low":2084,"close":2084,"change":1222,"percent_change":783,"volume":703,"transactions":9,"vwap":2084},"2025-06-05",28.223,{"date":2086,"open":2087,"high":2087,"low":2087,"close":2087,"change":1388,"percent_change":636,"volume":703,"transactions":9,"vwap":2087},"2025-06-04",28.242,{"date":2089,"open":2090,"high":2090,"low":2090,"close":2090,"change":1823,"percent_change":1824,"volume":703,"transactions":9,"vwap":2090},"2025-06-03",28.296,{"date":2092,"open":1156,"high":1712,"low":1156,"close":1712,"change":1485,"percent_change":120,"volume":1259,"transactions":9,"vwap":1712},"2025-06-02",{"date":2094,"open":246,"high":2095,"low":246,"close":2095,"change":2096,"percent_change":325,"volume":174,"transactions":9,"vwap":2095},"2025-05-30",28.124,0.125,{"date":2098,"open":1932,"high":1932,"low":1932,"close":1932,"change":2099,"percent_change":2100,"volume":703,"transactions":9,"vwap":1932},"2025-05-29",-0.051,-0.18,{"date":2102,"open":1156,"high":1156,"low":1156,"close":1156,"change":1474,"percent_change":468,"volume":703,"transactions":9,"vwap":1156},"2025-05-28",{"date":2104,"open":2105,"high":2105,"low":2105,"close":2105,"change":592,"percent_change":1829,"volume":703,"transactions":9,"vwap":2105},"2025-05-27",28.17,{"date":2107,"open":1359,"high":1150,"low":1162,"close":1150,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":1150},"2025-05-23",0.109,0.39,5100,{"date":2112,"open":2113,"high":2113,"low":2113,"close":2113,"change":2114,"percent_change":409,"volume":703,"transactions":9,"vwap":2113},"2025-05-22",27.721,-0.108,{"date":2116,"open":1951,"high":1951,"low":1336,"close":2117,"change":1911,"percent_change":1165,"volume":2118,"transactions":9,"vwap":2117},"2025-05-21",27.829,4500,{"date":2120,"open":1860,"high":2070,"low":1860,"close":2121,"change":2122,"percent_change":355,"volume":681,"transactions":9,"vwap":2121},"2025-05-20",28.232,-0.018,{"date":2124,"open":1213,"high":2070,"low":1213,"close":2070,"change":297,"percent_change":1745,"volume":733,"transactions":9,"vwap":2070},"2025-05-19",{"date":2126,"open":1348,"high":1168,"low":1348,"close":1168,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1168},"2025-05-16",0.28,1.01,6800,{"date":2131,"open":1328,"high":1328,"low":1328,"close":1328,"change":2132,"percent_change":531,"volume":703,"transactions":9,"vwap":1328},"2025-05-15",0.283,{"date":2134,"open":1072,"high":1072,"low":1445,"close":1445,"change":2135,"percent_change":2136,"volume":1905,"transactions":9,"vwap":1445},"2025-05-14",-0.163,-0.59,{"date":2138,"open":2139,"high":2139,"low":1327,"close":1327,"change":244,"percent_change":874,"volume":681,"transactions":9,"vwap":1327},"2025-05-13",27.99,{"date":2141,"open":1121,"high":1144,"low":1387,"close":1144,"change":707,"percent_change":800,"volume":2142,"transactions":9,"vwap":1144},"2025-05-12",1900,{"date":2144,"open":2145,"high":2145,"low":2145,"close":2145,"change":1462,"percent_change":806,"volume":703,"transactions":9,"vwap":2145},"2025-05-09",27.249,{"date":2147,"open":1042,"high":1042,"low":2148,"close":2148,"change":1835,"percent_change":1793,"volume":733,"transactions":9,"vwap":2148},"2025-05-08",27.316,{"date":2150,"open":1089,"high":1089,"low":1089,"close":1089,"change":70,"percent_change":2151,"volume":703,"transactions":9,"vwap":1089},"2025-05-07",0.77,{"date":2153,"open":2154,"high":2154,"low":2154,"close":2154,"change":1052,"percent_change":1295,"volume":703,"transactions":9,"vwap":2154},"2025-05-06",27.12,{"date":2156,"open":2157,"high":2158,"low":2157,"close":2158,"change":2159,"percent_change":2160,"volume":681,"transactions":9,"vwap":2158},"2025-05-05",26.94,27.059999,-0.041,-0.15,{"date":2162,"open":2163,"high":2163,"low":2163,"close":2163,"change":2164,"percent_change":1992,"volume":703,"transactions":9,"vwap":2163},"2025-05-02",27.101,0.381,{"date":2166,"open":2167,"high":2167,"low":2167,"close":2167,"change":2168,"percent_change":400,"volume":733,"transactions":9,"vwap":2167},"2025-05-01",26.72,-0.136,{"date":2170,"open":2171,"high":2171,"low":2171,"close":2171,"change":2172,"percent_change":2173,"volume":703,"transactions":9,"vwap":2171},"2025-04-30",26.856,0.256,0.96,{"date":2175,"open":2176,"high":2177,"low":2176,"close":2177,"change":1158,"percent_change":592,"volume":1678,"transactions":9,"vwap":2177},"2025-04-29",26.52,26.6,{"date":2179,"open":2180,"high":2181,"low":2180,"close":2181,"change":2182,"percent_change":957,"volume":784,"transactions":9,"vwap":2181},"2025-04-28",26.41,26.511,0.171,{"date":2184,"open":2185,"high":2185,"low":2185,"close":2185,"change":2135,"percent_change":2186,"volume":733,"transactions":9,"vwap":2185},"2025-04-25",26.34,-0.62,{"date":2188,"open":2189,"high":2189,"low":2189,"close":2189,"change":2190,"percent_change":2173,"volume":703,"transactions":9,"vwap":2189},"2025-04-24",26.503,0.253,{"date":179,"open":2192,"high":2192,"low":2193,"close":2193,"change":381,"percent_change":279,"volume":681,"transactions":9,"vwap":2193},26.38,26.25]