[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NRES":3,"homepage-market-summary":27,"stock-historical-NRES":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NRES","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},"Xtrackers RREEF Global Natural Resources ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.2875,0.43532,"Quarterly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},33.81,33.645,0.165,0.49,136,36.4263,26.688,1273.688373179283,73.1,654,{"status":28,"indices":29,"watchlist":71,"sectors":94,"benchmarks":149},"success",[30,37,44,51,58,64],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":35,"is_up":11,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"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",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",0.56,200.93,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.73,53.88,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.99,63.44,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",1.31,49.5,{"name":136,"etf":137,"change":138,"price":139,"is_up":85},"Real Estate","XLRE",-0.34,40.67,{"name":141,"etf":142,"change":113,"price":143,"is_up":11},"Utilities","XLU",39.97,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",1.17,111.61,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":161,"name":162,"price":163,"change":164,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":166,"name":167,"price":168,"change":35,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":22,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},23.88,971,354323.781668,41.39,"2025-04-23",[180,183,191,202,212,223,233,242,249,255,263,270,277,284,292,298,306,313,321,328,335,343,350,356,364,371,378,385,392,399,407,413,419,427,433,440,447,454,461,468,475,482,489,495,502,509,515,522,529,536,543,554,561,568,577,587,595,602,608,617,625,632,637,642,647,654,659,664,669,675,680,685,691,697,703,710,715,720,726,731,736,741,745,752,757,763,769,774,780,785,793,798,806,811,816,824,829,834,837,842,847,853,859,863,869,874,879,884,892,898,903,907,911,915,920,924,931,936,941,946,953,957,963,968,972,976,981,985,989,993,999,1005,1011,1017,1023,1029,1037,1042,1050,1056,1063,1068,1072,1078,1083,1087,1089,1095,1101,1108,1116,1119,1125,1128,1134,1140,1148,1154,1158,1166,1172,1179,1185,1190,1194,1201,1205,1209,1217,1223,1229,1237,1242,1247,1251,1255,1261,1265,1270,1274,1279,1287,1292,1298,1306,1312,1317,1324,1328,1333,1339,1343,1347,1353,1359,1363,1367,1373,1379,1382,1388,1393,1397,1402,1409,1413,1419,1424,1429,1435,1440,1445,1450,1454,1459,1463,1467,1473,1480,1487,1493,1497,1502,1507,1510,1515,1521,1526,1530,1535,1540,1544,1548,1552,1557,1560,1564,1570,1574,1579,1584,1588,1593,1598,1601,1605,1610,1615,1619,1622,1624,1629,1632,1636,1640,1644,1648,1652,1656,1660,1664,1668,1673,1677,1682,1686,1690,1694,1699,1704,1708,1711,1714,1718,1722,1726,1733,1740,1746,1749,1752,1757,1761,1764,1771,1774,1777,1782,1786,1790,1795,1799,1803,1806,1809,1813,1817,1822,1826,1829,1834,1839,1846,1850,1855,1858,1861,1866,1870,1874,1878,1882,1887,1893,1896,1900,1903,1907,1910,1913,1919,1923,1927,1931,1935,1940,1944,1948,1951,1954,1958,1961,1965,1969,1972,1976,1981,1984,1989,1993,1997,2000,2003,2008,2012,2016,2019,2022,2027,2031,2036,2041,2045,2048,2051,2055,2058,2063,2067,2071,2074,2078,2082,2086,2089],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":181,"vwap":182},17,33.8009,{"date":184,"open":185,"high":18,"low":185,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-02",33.39,0.3986,1.2,235.786,26,33.4128,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",33.16,33.25,33.11,33.2464,-0.0379,-0.11,2896.786,71,33.1963,{"date":203,"open":204,"high":205,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-30",33.481,33.49,33.2843,-0.0857,-0.26,525.786,19,33.4822,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-29",33.34,33.4049,33.32,33.37,-0.19,-0.57,1129.786,35,33.3817,{"date":224,"open":225,"high":226,"low":227,"close":226,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-28",33.55,33.56,33.54,-0.4769,-1.4,487.786,24,33.5466,{"date":234,"open":235,"high":236,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",33.945,34.0369,-0.1059,-0.31,283.786,21,33.939,{"date":243,"open":244,"high":244,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":240,"vwap":248},"2026-09-24",34.1428,-0.3972,-1.15,136.786,34.3418,{"date":250,"open":251,"high":251,"low":251,"close":251,"change":252,"percent_change":83,"volume":253,"transactions":181,"vwap":254},"2026-09-23",34.54,-0.2769,61.786,34.518,{"date":256,"open":257,"high":257,"low":257,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",34.8169,0.2619,0.76,14.786,15,34.6139,{"date":264,"open":265,"high":265,"low":265,"close":265,"change":266,"percent_change":267,"volume":253,"transactions":268,"vwap":269},"2026-09-21",34.555,-0.3321,-0.95,23,34.6302,{"date":271,"open":272,"high":272,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":210,"vwap":276},"2026-09-18",34.8871,-0.6479,-1.82,21.015231,34.9751,{"date":278,"open":279,"high":279,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":240,"vwap":283},"2026-09-17",35.535,0.5665,1.62,142.786,35.5967,{"date":285,"open":221,"high":221,"low":286,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-16",34.9685,-0.6599,-1.85,360.786,37,35.0286,{"date":293,"open":294,"high":294,"low":294,"close":294,"change":295,"percent_change":56,"volume":296,"transactions":268,"vwap":297},"2026-09-15",35.6284,0.37,66.786,35.5549,{"date":299,"open":300,"high":300,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-14",35.2584,-0.4635,-1.3,82.786,27,35.4496,{"date":307,"open":308,"high":308,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":181,"vwap":312},"2026-09-11",35.7219,0.0169,0.05,24.786,35.8186,{"date":314,"open":315,"high":315,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-10",35.705,-0.6278,-1.73,29.786,18,35.8028,{"date":322,"open":323,"high":323,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":181,"vwap":327},"2026-09-09",36.3328,-0.0922,-0.25,20.786,36.4661,{"date":329,"open":330,"high":330,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":181,"vwap":334},"2026-09-08",36.425,0.384,1.07,31.786,36.5772,{"date":336,"open":337,"high":337,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-04",36.041,-0.2585,-0.71,15.786,16,35.9725,{"date":344,"open":345,"high":345,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":319,"vwap":349},"2026-09-03",36.2995,0.1054,0.29,33.786,36.2519,{"date":351,"open":352,"high":352,"low":352,"close":352,"change":353,"percent_change":171,"volume":354,"transactions":240,"vwap":355},"2026-09-02",36.1941,0.359,33.926,36.1803,{"date":357,"open":358,"high":358,"low":358,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-01",35.8351,0.0372,0.1,42.786,22,35.8732,{"date":365,"open":366,"high":366,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":210,"vwap":370},"2026-08-31",35.7979,0.144,0.4,39.786,35.8067,{"date":372,"open":373,"high":373,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":341,"vwap":377},"2026-08-28",35.6539,-0.2783,-0.77,16.786,35.8019,{"date":379,"open":380,"high":380,"low":380,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":181,"vwap":384},"2026-08-27",35.9322,-0.0571,-0.16,84.786,35.9792,{"date":386,"open":387,"high":387,"low":387,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":341,"vwap":391},"2026-08-26",35.9893,-0.2707,-0.75,38.786,36.0582,{"date":393,"open":394,"high":394,"low":394,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":181,"vwap":398},"2026-08-25",36.26,0.0406,0.11,17.786,36.0949,{"date":400,"open":401,"high":402,"low":401,"close":402,"change":403,"percent_change":219,"volume":404,"transactions":405,"vwap":406},"2026-08-24",36.12,36.2194,-0.2069,31745.6797,31,36.1202,{"date":408,"open":22,"high":22,"low":22,"close":22,"change":409,"percent_change":410,"volume":411,"transactions":268,"vwap":412},"2026-08-21",0.7276,2.04,36.8651,36.3632,{"date":414,"open":415,"high":415,"low":415,"close":415,"change":416,"percent_change":417,"volume":333,"transactions":319,"vwap":418},"2026-08-20",35.6987,0.4437,1.26,35.6909,{"date":420,"open":421,"high":422,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":319,"vwap":426},"2026-08-19",35.24,35.255,0.7698,2.23,121.786,35.2527,{"date":428,"open":429,"high":429,"low":429,"close":429,"change":430,"percent_change":431,"volume":376,"transactions":261,"vwap":432},"2026-08-18",34.4852,-0.1198,-0.35,34.5528,{"date":434,"open":435,"high":436,"low":435,"close":436,"change":437,"percent_change":42,"volume":438,"transactions":210,"vwap":439},"2026-08-17",34.435,34.605,0.3,189.640905,34.4622,{"date":441,"open":442,"high":442,"low":442,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":319,"vwap":446},"2026-08-14",34.305,0.2553,0.75,18.786,34.2887,{"date":448,"open":449,"high":449,"low":449,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":189,"vwap":453},"2026-08-13",34.0497,-0.2403,-0.7,33.825,34.0303,{"date":455,"open":456,"high":456,"low":456,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":231,"vwap":460},"2026-08-12",34.29,-0.0263,-0.08,44.792,34.3138,{"date":462,"open":463,"high":463,"low":463,"close":463,"change":464,"percent_change":465,"volume":296,"transactions":466,"vwap":467},"2026-08-11",34.3163,0.0748,0.22,20,34.3166,{"date":469,"open":470,"high":470,"low":470,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":268,"vwap":474},"2026-08-10",34.2415,0.624,1.86,36.786,34.0266,{"date":476,"open":477,"high":477,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":466,"vwap":481},"2026-08-07",33.6175,0.3197,0.96,66.7266,33.5302,{"date":483,"open":484,"high":484,"low":484,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":341,"vwap":488},"2026-08-06",33.2978,0.0932,0.28,33.7563,33.2883,{"date":490,"open":491,"high":491,"low":491,"close":491,"change":492,"percent_change":493,"volume":487,"transactions":319,"vwap":494},"2026-08-05",33.2046,0.183,0.55,33.3592,{"date":496,"open":497,"high":497,"low":497,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":466,"vwap":501},"2026-08-04",33.0216,0.297,0.91,119.7563,32.8415,{"date":503,"open":504,"high":504,"low":504,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":341,"vwap":508},"2026-08-03",32.7246,-0.1704,-0.52,25.7563,32.6428,{"date":510,"open":511,"high":511,"low":511,"close":511,"change":512,"percent_change":267,"volume":513,"transactions":319,"vwap":514},"2026-07-31",32.895,-0.314,20.7563,32.8234,{"date":516,"open":517,"high":517,"low":517,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":341,"vwap":521},"2026-07-30",33.209,0.5906,1.81,33.8694,33.0039,{"date":523,"open":524,"high":524,"low":524,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":319,"vwap":528},"2026-07-29",32.6184,0.106,0.33,113.9093,32.5004,{"date":530,"open":531,"high":531,"low":531,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":210,"vwap":535},"2026-07-28",32.5124,0.0188,0.06,165.725493,32.6285,{"date":537,"open":538,"high":538,"low":538,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":261,"vwap":542},"2026-07-27",32.4936,-0.1386,-0.42,17.7563,32.5078,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-24",32.66,32.67,32.52,32.6322,0.1269,0.39,5479.2033,79,32.5855,{"date":555,"open":556,"high":556,"low":556,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":210,"vwap":560},"2026-07-23",32.5053,-0.1883,-0.58,25.8663,32.6039,{"date":562,"open":563,"high":563,"low":563,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":261,"vwap":567},"2026-07-22",32.6936,0.7186,2.25,14.7913,32.6709,{"date":569,"open":570,"high":571,"low":572,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":231,"vwap":576},"2026-07-21",32.01,32.03,31.975,0.4905,1.56,894.7563,32.013,{"date":578,"open":579,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-20",31.635,31.48,31.4845,-0.2202,-0.69,2772.7563,45,31.5575,{"date":588,"open":589,"high":589,"low":589,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-17",31.7047,0.1881,0.6,12.7563,13,31.6655,{"date":596,"open":597,"high":597,"low":597,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":210,"vwap":601},"2026-07-16",31.5166,-0.1784,-0.56,105.7563,31.6304,{"date":603,"open":604,"high":604,"low":604,"close":604,"change":605,"percent_change":325,"volume":606,"transactions":261,"vwap":607},"2026-07-15",31.695,-0.0787,39.7563,31.6093,{"date":609,"open":610,"high":611,"low":610,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":240,"vwap":616},"2026-07-14",31.74,31.96,31.7737,0.2887,0.92,1680.7563,31.7559,{"date":618,"open":619,"high":619,"low":619,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-13",31.485,0.163,0.52,17.718439,12,31.5423,{"date":626,"open":627,"high":628,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":9,"vwap":628},"2026-07-10",31.31,31.322,0.358,1.16,400,{"date":633,"open":634,"high":634,"low":634,"close":634,"change":635,"percent_change":533,"volume":636,"transactions":9,"vwap":634},"2026-07-09",30.964,0.018,100,{"date":638,"open":639,"high":639,"low":639,"close":639,"change":640,"percent_change":641,"volume":636,"transactions":9,"vwap":639},"2026-07-08",30.946,-0.159,-0.51,{"date":643,"open":644,"high":644,"low":644,"close":644,"change":645,"percent_change":646,"volume":636,"transactions":9,"vwap":644},"2026-07-07",31.105,-0.072,-0.23,{"date":648,"open":649,"high":650,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":650},"2026-07-06",30.975,31.177,0.111,0.36,300,{"date":655,"open":656,"high":656,"low":656,"close":656,"change":657,"percent_change":658,"volume":636,"transactions":9,"vwap":656},"2026-07-02",31.066,0.51,1.67,{"date":660,"open":661,"high":661,"low":661,"close":661,"change":662,"percent_change":663,"volume":636,"transactions":9,"vwap":661},"2026-07-01",30.556,-0.195,-0.63,{"date":665,"open":666,"high":666,"low":666,"close":666,"change":667,"percent_change":668,"volume":636,"transactions":9,"vwap":666},"2026-06-30",30.751,0.047,0.15,{"date":670,"open":671,"high":672,"low":671,"close":672,"change":673,"percent_change":674,"volume":631,"transactions":9,"vwap":672},"2026-06-29",30.695,30.704,-0.125,-0.41,{"date":676,"open":677,"high":677,"low":677,"close":677,"change":678,"percent_change":679,"volume":636,"transactions":9,"vwap":677},"2026-06-26",30.829,-0.123,-0.4,{"date":681,"open":682,"high":682,"low":682,"close":682,"change":683,"percent_change":684,"volume":636,"transactions":9,"vwap":682},"2026-06-25",30.952,0.252,0.82,{"date":686,"open":687,"high":688,"low":687,"close":688,"change":689,"percent_change":690,"volume":636,"transactions":9,"vwap":688},"2026-06-24",30.62,30.7,-0.53,-1.7,{"date":692,"open":693,"high":693,"low":694,"close":694,"change":695,"percent_change":696,"volume":172,"transactions":9,"vwap":694},"2026-06-23",31.28,31.23,-0.565,-1.78,{"date":698,"open":699,"high":700,"low":699,"close":700,"change":701,"percent_change":238,"volume":702,"transactions":9,"vwap":700},"2026-06-22",31.7,31.795,-0.1,5200,{"date":704,"open":705,"high":705,"low":706,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-06-18",31.9,31.895,-0.691,-2.12,200,{"date":711,"open":712,"high":712,"low":712,"close":712,"change":713,"percent_change":714,"volume":636,"transactions":9,"vwap":712},"2026-06-17",32.586,-0.579,-1.75,{"date":716,"open":717,"high":717,"low":717,"close":717,"change":718,"percent_change":719,"volume":636,"transactions":9,"vwap":717},"2026-06-16",33.165,-0.031,-0.09,{"date":721,"open":722,"high":722,"low":723,"close":723,"change":724,"percent_change":725,"volume":631,"transactions":9,"vwap":723},"2026-06-15",33.22,33.196,-0.044,-0.13,{"date":727,"open":728,"high":728,"low":728,"close":728,"change":729,"percent_change":730,"volume":636,"transactions":9,"vwap":728},"2026-06-12",33.24,0.469,1.43,{"date":732,"open":733,"high":733,"low":733,"close":733,"change":734,"percent_change":735,"volume":636,"transactions":9,"vwap":733},"2026-06-11",32.771,0.615,1.91,{"date":737,"open":738,"high":738,"low":738,"close":738,"change":739,"percent_change":740,"volume":636,"transactions":9,"vwap":738},"2026-06-10",32.156,-0.474,-1.45,{"date":742,"open":743,"high":743,"low":743,"close":743,"change":744,"percent_change":375,"volume":709,"transactions":9,"vwap":743},"2026-06-09",32.63,-0.254,{"date":746,"open":747,"high":747,"low":748,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-08",33.029999,32.884,-0.059,-0.18,1700,{"date":753,"open":754,"high":754,"low":754,"close":754,"change":755,"percent_change":756,"volume":636,"transactions":9,"vwap":754},"2026-06-05",32.943,-1.25,-3.66,{"date":758,"open":759,"high":760,"low":759,"close":760,"change":761,"percent_change":762,"volume":631,"transactions":9,"vwap":760},"2026-06-04",34.19,34.193,0.027,0.08,{"date":764,"open":765,"high":765,"low":766,"close":766,"change":767,"percent_change":768,"volume":631,"transactions":9,"vwap":766},"2026-06-03",34.39,34.166,-0.189,-0.55,{"date":770,"open":771,"high":771,"low":771,"close":771,"change":772,"percent_change":773,"volume":636,"transactions":9,"vwap":771},"2026-06-02",34.355,0.497,1.47,{"date":775,"open":776,"high":777,"low":776,"close":777,"change":778,"percent_change":493,"volume":779,"transactions":9,"vwap":777},"2026-06-01",33.8,33.858,0.184,500,{"date":781,"open":776,"high":776,"low":782,"close":782,"change":783,"percent_change":784,"volume":636,"transactions":9,"vwap":782},"2026-05-29",33.674,-0.156,-0.46,{"date":786,"open":787,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-05-28",33.88,33.75,33.83,0.157,0.47,3100,{"date":794,"open":788,"high":788,"low":795,"close":795,"change":796,"percent_change":797,"volume":653,"transactions":9,"vwap":795},"2026-05-27",33.673,-0.357,-1.05,{"date":799,"open":800,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-05-26",34.11,34,34.029999,0.221,0.65,3000,{"date":807,"open":808,"high":808,"low":808,"close":808,"change":809,"percent_change":810,"volume":636,"transactions":9,"vwap":808},"2026-05-22",33.809,-0.046,-0.14,{"date":812,"open":813,"high":813,"low":813,"close":813,"change":814,"percent_change":815,"volume":636,"transactions":9,"vwap":813},"2026-05-21",33.855,0.01,0.03,{"date":817,"open":818,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-05-20",34.2,33.79,33.845,0.149,0.44,5700,{"date":825,"open":826,"high":826,"low":826,"close":826,"change":827,"percent_change":828,"volume":709,"transactions":9,"vwap":826},"2026-05-19",33.696,-0.454,-1.33,{"date":830,"open":800,"high":831,"low":800,"close":831,"change":832,"percent_change":833,"volume":709,"transactions":9,"vwap":831},"2026-05-18",34.15,0.27,0.8,{"date":835,"open":787,"high":787,"low":787,"close":787,"change":836,"percent_change":708,"volume":636,"transactions":9,"vwap":787},"2026-05-15",-0.733,{"date":838,"open":839,"high":840,"low":839,"close":840,"change":841,"percent_change":375,"volume":636,"transactions":9,"vwap":840},"2026-05-14",34.58,34.613,-0.267,{"date":843,"open":844,"high":844,"low":844,"close":844,"change":845,"percent_change":846,"volume":636,"transactions":9,"vwap":844},"2026-05-13",34.88,-0.07,-0.2,{"date":848,"open":849,"high":850,"low":851,"close":850,"change":128,"percent_change":852,"volume":779,"transactions":9,"vwap":850},"2026-05-12",34.87,34.95,34.83,0.26,{"date":854,"open":855,"high":856,"low":855,"close":856,"change":857,"percent_change":858,"volume":631,"transactions":9,"vwap":856},"2026-05-11",34.68,34.86,0.57,1.66,{"date":860,"open":456,"high":861,"low":456,"close":456,"change":862,"percent_change":259,"volume":751,"transactions":9,"vwap":456},"2026-05-08",34.42,0.259,{"date":864,"open":865,"high":865,"low":866,"close":866,"change":867,"percent_change":868,"volume":653,"transactions":9,"vwap":866},"2026-05-07",34.18,34.030998,-0.692,-1.99,{"date":870,"open":871,"high":871,"low":871,"close":871,"change":872,"percent_change":873,"volume":636,"transactions":9,"vwap":871},"2026-05-06",34.723,-0.077,-0.22,{"date":875,"open":876,"high":876,"low":876,"close":876,"change":877,"percent_change":878,"volume":636,"transactions":9,"vwap":876},"2026-05-05",34.8,0.336,0.97,{"date":880,"open":251,"high":251,"low":881,"close":881,"change":882,"percent_change":883,"volume":709,"transactions":9,"vwap":881},"2026-05-04",34.464,-0.042,-0.12,{"date":885,"open":886,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-05-01",34.61,34.4,34.506,-0.32,-0.92,2700,{"date":893,"open":894,"high":895,"low":894,"close":895,"change":896,"percent_change":897,"volume":779,"transactions":9,"vwap":895},"2026-04-30",34.66,34.826,0.537,1.57,{"date":899,"open":900,"high":901,"low":900,"close":901,"change":902,"percent_change":113,"volume":631,"transactions":9,"vwap":901},"2026-04-29",34.21,34.289,0.119,{"date":904,"open":905,"high":905,"low":905,"close":905,"change":382,"percent_change":906,"volume":636,"transactions":9,"vwap":905},"2026-04-28",34.17,-0.47,{"date":908,"open":909,"high":909,"low":909,"close":909,"change":910,"percent_change":84,"volume":636,"transactions":9,"vwap":909},"2026-04-27",34.33,-0.083,{"date":912,"open":913,"high":913,"low":913,"close":913,"change":914,"percent_change":325,"volume":636,"transactions":9,"vwap":913},"2026-04-24",34.413,-0.085,{"date":916,"open":917,"high":917,"low":917,"close":917,"change":918,"percent_change":919,"volume":636,"transactions":9,"vwap":917},"2026-04-23",34.498,0.007,0.02,{"date":921,"open":922,"high":922,"low":922,"close":922,"change":923,"percent_change":154,"volume":636,"transactions":9,"vwap":922},"2026-04-22",34.491,0.231,{"date":925,"open":926,"high":927,"low":928,"close":928,"change":929,"percent_change":930,"volume":779,"transactions":9,"vwap":928},"2026-04-21",34.36,34.48,34.26,-0.253,-0.73,{"date":932,"open":933,"high":933,"low":933,"close":933,"change":934,"percent_change":935,"volume":636,"transactions":9,"vwap":933},"2026-04-20",34.513,-0.005,-0.01,{"date":937,"open":887,"high":254,"low":887,"close":254,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":254},"2026-04-17",-0.483,-1.38,600,{"date":942,"open":851,"high":943,"low":851,"close":943,"change":944,"percent_change":630,"volume":945,"transactions":9,"vwap":943},"2026-04-16",35.00099945,0.403,700,{"date":947,"open":948,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":172,"transactions":9,"vwap":950},"2026-04-15",34.7,34.47,34.598,-0.477,-1.36,{"date":954,"open":955,"high":955,"low":955,"close":955,"change":783,"percent_change":956,"volume":636,"transactions":9,"vwap":955},"2026-04-14",35.075001,-0.44,{"date":958,"open":959,"high":960,"low":961,"close":960,"change":962,"percent_change":822,"volume":653,"transactions":9,"vwap":960},"2026-04-13",35.22,35.231,35.18,0.155,{"date":964,"open":965,"high":965,"low":965,"close":965,"change":966,"percent_change":967,"volume":636,"transactions":9,"vwap":965},"2026-04-10",35.076,0.246,0.71,{"date":969,"open":851,"high":851,"low":851,"close":851,"change":970,"percent_change":971,"volume":636,"transactions":9,"vwap":851},"2026-04-09",-0.216,-0.62,{"date":973,"open":974,"high":974,"low":974,"close":974,"change":975,"percent_change":164,"volume":636,"transactions":9,"vwap":974},"2026-04-08",35.046001,0.071,{"date":977,"open":844,"high":978,"low":844,"close":978,"change":979,"percent_change":980,"volume":653,"transactions":9,"vwap":978},"2026-04-07",34.975,0.059,0.17,{"date":982,"open":983,"high":983,"low":983,"close":983,"change":984,"percent_change":919,"volume":636,"transactions":9,"vwap":983},"2026-04-06",34.916,0.006,{"date":986,"open":987,"high":987,"low":987,"close":987,"change":988,"percent_change":164,"volume":636,"transactions":9,"vwap":987},"2026-04-02",34.91,0.068,{"date":990,"open":991,"high":991,"low":992,"close":992,"change":872,"percent_change":873,"volume":653,"transactions":9,"vwap":992},"2026-04-01",34.85,34.842,{"date":994,"open":995,"high":996,"low":995,"close":996,"change":471,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-03-31",34.705,34.919,1.82,1100,{"date":1000,"open":1001,"high":926,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":779,"transactions":9,"vwap":1002},"2026-03-30",34.25,34.295,0.116,0.34,{"date":1006,"open":1007,"high":900,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":653,"transactions":9,"vwap":1008},"2026-03-27",33.74,34.179,0.422,1.25,{"date":1012,"open":1013,"high":1013,"low":1014,"close":1014,"change":1015,"percent_change":1016,"volume":709,"transactions":9,"vwap":1014},"2026-03-26",33.76,33.757,-0.278,-0.82,{"date":1018,"open":1019,"high":1019,"low":1020,"close":1020,"change":1021,"percent_change":1010,"volume":1022,"transactions":9,"vwap":1020},"2026-03-25",34.07,34.035,0.42,1300,{"date":1024,"open":1025,"high":1026,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":940,"transactions":9,"vwap":1026},"2026-03-24",32.93,33.615,0.569,1.72,{"date":1030,"open":1031,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-03-23",33.19,33.02,33.046001,0.563,1.73,2300,{"date":1038,"open":1039,"high":1039,"low":1039,"close":1039,"change":1040,"percent_change":1041,"volume":636,"transactions":9,"vwap":1039},"2026-03-20",32.483,-0.757,-2.28,{"date":1043,"open":1044,"high":1045,"low":1046,"close":728,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":728},"2026-03-19",33.040001,33.46,30.11,-0.412,-1.22,6200,{"date":1051,"open":1052,"high":1052,"low":1053,"close":1053,"change":1054,"percent_change":1055,"volume":653,"transactions":9,"vwap":1053},"2026-03-18",33.86,33.652,-0.568,-1.66,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1060,"change":1061,"percent_change":499,"volume":1062,"transactions":9,"vwap":1060},"2026-03-17",34.35,34.5,34.22,0.31,3800,{"date":1064,"open":1065,"high":800,"low":1066,"close":1066,"change":1067,"percent_change":832,"volume":945,"transactions":9,"vwap":1066},"2026-03-16",33.96,33.91,0.091,{"date":1069,"open":1070,"high":1070,"low":1070,"close":1070,"change":599,"percent_change":1071,"volume":709,"transactions":9,"vwap":1070},"2026-03-13",33.819,-1.63,{"date":1073,"open":1074,"high":1074,"low":1075,"close":1075,"change":1076,"percent_change":1077,"volume":709,"transactions":9,"vwap":1075},"2026-03-12",34.41,34.379,0.064,0.19,{"date":1079,"open":456,"high":909,"low":1080,"close":1081,"change":368,"percent_change":1082,"volume":1022,"transactions":9,"vwap":1081},"2026-03-11",34.13,34.315,1.18,{"date":1084,"open":1080,"high":1080,"low":1085,"close":1085,"change":1086,"percent_change":725,"volume":709,"transactions":9,"vwap":1085},"2026-03-10",33.915,-0.045,{"date":1088,"open":1065,"high":1065,"low":1065,"close":1065,"change":1077,"percent_change":98,"volume":636,"transactions":9,"vwap":1065},"2026-03-09",{"date":1090,"open":1091,"high":1092,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":709,"transactions":9,"vwap":1092},"2026-03-06",33.65,33.77,-0.019,-0.06,{"date":1096,"open":1097,"high":1097,"low":1098,"close":1098,"change":1099,"percent_change":1100,"volume":779,"transactions":9,"vwap":1098},"2026-03-05",33.82,33.789,-0.513,-1.5,{"date":1102,"open":1103,"high":1104,"low":1103,"close":1105,"change":1106,"percent_change":1107,"volume":631,"transactions":9,"vwap":1105},"2026-03-04",34.28,34.31,34.302,-0.052,-0.15,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-03-03",34.53,33.765,34.354,-1.257,-3.53,3700,{"date":1117,"open":961,"high":1118,"low":961,"close":1118,"change":902,"percent_change":1004,"volume":653,"transactions":9,"vwap":1118},"2026-03-02",35.611,{"date":1120,"open":1121,"high":1121,"low":1122,"close":1122,"change":1123,"percent_change":1124,"volume":709,"transactions":9,"vwap":1122},"2026-02-27",35.57,35.492,0.357,1.02,{"date":1126,"open":849,"high":1127,"low":849,"close":1127,"change":882,"percent_change":883,"volume":636,"transactions":9,"vwap":1127},"2026-02-26",35.135,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":631,"transactions":9,"vwap":1131},"2026-02-25",35.07,35.177,0.142,0.41,{"date":1135,"open":987,"high":1136,"low":987,"close":1137,"change":1138,"percent_change":154,"volume":1139,"transactions":9,"vwap":1137},"2026-02-24",35.15,35.035,0.234,2000,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":804,"volume":1147,"transactions":9,"vwap":1145},"2026-02-23",34.94,34.96,34.77,34.801,0.226,900,{"date":1149,"open":1150,"high":1151,"low":1150,"close":1151,"change":1152,"percent_change":1004,"volume":1153,"transactions":9,"vwap":1151},"2026-02-20",34.406,34.575,0.118,800,{"date":1155,"open":1156,"high":1156,"low":1156,"close":1156,"change":1157,"percent_change":458,"volume":636,"transactions":9,"vwap":1156},"2026-02-19",34.457,-0.026,{"date":1159,"open":1160,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-02-18",34.62,34.38,34.483,0.431,1.27,2200,{"date":1167,"open":865,"high":865,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1115,"transactions":9,"vwap":1169},"2026-02-17",33.635,34.051998,-0.567,-1.64,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1176,"change":1177,"percent_change":1178,"volume":1153,"transactions":9,"vwap":1176},"2026-02-13",34.69,34.71,34.619,0.324,0.94,{"date":1180,"open":1181,"high":1181,"low":1002,"close":1002,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1002},"2026-02-12",35.12,-0.965,-2.74,28100,{"date":1186,"open":1187,"high":1187,"low":1187,"close":1187,"change":1188,"percent_change":1189,"volume":653,"transactions":9,"vwap":1187},"2026-02-11",35.26,0.983,2.87,{"date":1191,"open":909,"high":909,"low":1192,"close":1192,"change":1193,"percent_change":550,"volume":653,"transactions":9,"vwap":1192},"2026-02-10",34.277,0.132,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1197,"change":1199,"percent_change":1200,"volume":631,"transactions":9,"vwap":1197},"2026-02-09",33.62,34.145,33.602,0.77,2.31,{"date":1202,"open":1203,"high":1203,"low":1203,"close":1203,"change":1133,"percent_change":1204,"volume":709,"transactions":9,"vwap":1203},"2026-02-06",33.375,1.24,{"date":1206,"open":193,"high":193,"low":1207,"close":1207,"change":663,"percent_change":1208,"volume":709,"transactions":9,"vwap":1207},"2026-02-05",32.965,-1.88,{"date":1210,"open":1211,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-02-04",33.69,33.33,33.595,0.232,0.7,24700,{"date":1218,"open":1219,"high":1220,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":631,"transactions":9,"vwap":1220},"2026-02-03",32.86,33.363,1.028,3.18,{"date":1224,"open":1225,"high":1226,"low":1225,"close":1227,"change":1228,"percent_change":845,"volume":779,"transactions":9,"vwap":1227},"2026-02-02",32.28,32.37,32.335,-0.022,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-01-30",32.45,32.46,32.357,-1.309,-3.89,5400,{"date":1238,"open":1239,"high":1239,"low":1240,"close":1240,"change":1241,"percent_change":325,"volume":940,"transactions":9,"vwap":1240},"2026-01-29",34.43,33.666,-0.084,{"date":1243,"open":1244,"high":1244,"low":788,"close":788,"change":1245,"percent_change":1246,"volume":653,"transactions":9,"vwap":788},"2026-01-28",33.78,0.385,1.15,{"date":1248,"open":1031,"high":1249,"low":1044,"close":1249,"change":1133,"percent_change":1204,"volume":1250,"transactions":9,"vwap":1249},"2026-01-27",33.365,1200,{"date":1252,"open":216,"high":1212,"low":1253,"close":1253,"change":1254,"percent_change":550,"volume":1022,"transactions":9,"vwap":1253},"2026-01-26",32.955,0.128,{"date":1256,"open":1257,"high":1258,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":631,"transactions":9,"vwap":1258},"2026-01-23",32.5,32.827,0.548,1.7,{"date":1262,"open":1263,"high":1263,"low":1263,"close":1263,"change":1264,"percent_change":164,"volume":636,"transactions":9,"vwap":1263},"2026-01-22",32.279,0.066,{"date":1266,"open":1267,"high":1267,"low":1267,"close":1267,"change":1268,"percent_change":1269,"volume":636,"transactions":9,"vwap":1267},"2026-01-21",32.213,0.541,1.71,{"date":1271,"open":1272,"high":1272,"low":1272,"close":1272,"change":1273,"percent_change":108,"volume":636,"transactions":9,"vwap":1272},"2026-01-20",31.672,0.227,{"date":1275,"open":1276,"high":1276,"low":1276,"close":1276,"change":1277,"percent_change":1278,"volume":636,"transactions":9,"vwap":1276},"2026-01-16",31.445,-0.205,-0.65,{"date":1280,"open":1281,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-01-15",32.34,31.39,31.65,0.075,0.24,35000,{"date":1288,"open":580,"high":1283,"low":1289,"close":1290,"change":1291,"percent_change":1269,"volume":945,"transactions":9,"vwap":1290},"2026-01-14",31.44,31.575,0.53,{"date":1293,"open":1294,"high":1295,"low":1294,"close":1296,"change":1297,"percent_change":159,"volume":631,"transactions":9,"vwap":1296},"2026-01-13",31.01,31.08,31.045,0.271,{"date":1299,"open":1300,"high":1301,"low":1300,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-01-12",30.617,30.83,30.774,0.432,1.42,6600,{"date":1307,"open":1308,"high":1309,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":945,"transactions":9,"vwap":1309},"2026-01-09",30.282,30.342,0.151,0.5,{"date":1313,"open":1314,"high":1315,"low":1314,"close":1315,"change":1316,"percent_change":1164,"volume":172,"transactions":9,"vwap":1315},"2026-01-08",29.54,30.191,0.379,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1320,"change":1322,"percent_change":1071,"volume":1323,"transactions":9,"vwap":1320},"2026-01-07",29.71,29.812,29.68,-0.493,22900,{"date":1325,"open":1326,"high":1326,"low":1327,"close":1327,"change":668,"percent_change":1311,"volume":945,"transactions":9,"vwap":1327},"2026-01-06",30.36,30.305,{"date":1329,"open":1330,"high":1330,"low":1330,"close":1330,"change":1331,"percent_change":1332,"volume":636,"transactions":9,"vwap":1330},"2026-01-05",30.155,0.355,1.19,{"date":1334,"open":1335,"high":1336,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":779,"transactions":9,"vwap":1336},"2026-01-02",29.465,29.8,0.54,1.85,{"date":1340,"open":1341,"high":1341,"low":1341,"close":1341,"change":1342,"percent_change":689,"volume":636,"transactions":9,"vwap":1341},"2025-12-31",29.26,-0.155,{"date":1344,"open":1345,"high":1345,"low":1345,"close":1345,"change":1346,"percent_change":159,"volume":636,"transactions":9,"vwap":1345},"2025-12-30",29.415,0.256,{"date":1348,"open":1349,"high":1350,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":940,"transactions":9,"vwap":1350},"2025-12-29",29.065001,29.159,-0.411,-1.39,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1356,"change":1358,"percent_change":1337,"volume":945,"transactions":9,"vwap":1356},"2025-12-26",29.48,29.57,29.475,0.16,{"date":1360,"open":1361,"high":1361,"low":1361,"close":1361,"change":1362,"percent_change":725,"volume":636,"transactions":9,"vwap":1361},"2025-12-24",29.41,-0.039,{"date":1364,"open":1365,"high":1366,"low":1365,"close":1366,"change":821,"percent_change":657,"volume":631,"transactions":9,"vwap":1366},"2025-12-23",29.35,29.449,{"date":1368,"open":1369,"high":1370,"low":1369,"close":1371,"change":353,"percent_change":1204,"volume":1372,"transactions":9,"vwap":1371},"2025-12-22",29.17,29.34,29.3,2100,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1377,"change":1378,"percent_change":725,"volume":702,"transactions":9,"vwap":1377},"2025-12-19",29.049999,29.14,28.941,-0.037,{"date":1380,"open":1381,"high":1381,"low":1381,"close":1381,"change":918,"percent_change":919,"volume":636,"transactions":9,"vwap":1381},"2025-12-18",28.978,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1385,"change":1387,"percent_change":499,"volume":945,"transactions":9,"vwap":1385},"2025-12-17",28.95,28.971,28.86,0.261,{"date":1389,"open":1390,"high":1391,"low":1390,"close":1391,"change":1392,"percent_change":246,"volume":653,"transactions":9,"vwap":1391},"2025-12-16",28.655,28.71,-0.335,{"date":1394,"open":1395,"high":1395,"low":1395,"close":1395,"change":1396,"percent_change":845,"volume":636,"transactions":9,"vwap":1395},"2025-12-15",29.045,-0.021,{"date":1398,"open":1399,"high":1400,"low":1399,"close":1400,"change":1401,"percent_change":375,"volume":636,"transactions":9,"vwap":1400},"2025-12-12",29.030001,29.066,-0.226,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1406,"change":1407,"percent_change":1408,"volume":631,"transactions":9,"vwap":1406},"2025-12-11",29.295,29.325,29.292,0.369,1.28,{"date":1410,"open":1411,"high":1411,"low":1411,"close":1411,"change":1412,"percent_change":133,"volume":636,"transactions":9,"vwap":1411},"2025-12-10",28.923,0.373,{"date":1414,"open":1415,"high":1415,"low":1416,"close":1416,"change":1417,"percent_change":1418,"volume":709,"transactions":9,"vwap":1416},"2025-12-09",28.575,28.55,0.065,0.23,{"date":1420,"open":1421,"high":1421,"low":1421,"close":1421,"change":1422,"percent_change":1423,"volume":636,"transactions":9,"vwap":1421},"2025-12-08",28.485,-0.305,-1.06,{"date":1425,"open":1426,"high":1426,"low":1426,"close":1426,"change":1427,"percent_change":1428,"volume":709,"transactions":9,"vwap":1426},"2025-12-05",28.79,-0.261,-0.9,{"date":1430,"open":1431,"high":1432,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":653,"transactions":9,"vwap":1432},"2025-12-04",28.98,29.051001,0.04,0.14,{"date":1436,"open":1437,"high":1437,"low":1437,"close":1437,"change":1438,"percent_change":1439,"volume":636,"transactions":9,"vwap":1437},"2025-12-03",29.011,0.483,1.69,{"date":1441,"open":1442,"high":1442,"low":1442,"close":1442,"change":1443,"percent_change":1444,"volume":636,"transactions":9,"vwap":1442},"2025-12-02",28.528,-0.277,-0.96,{"date":1446,"open":1386,"high":1386,"low":1447,"close":1447,"change":1448,"percent_change":852,"volume":1449,"transactions":9,"vwap":1447},"2025-12-01",28.805,0.076,32400,{"date":1451,"open":1452,"high":1452,"low":1452,"close":1452,"change":1453,"percent_change":259,"volume":636,"transactions":9,"vwap":1452},"2025-11-28",28.729,0.216,{"date":1455,"open":1456,"high":1456,"low":1456,"close":1456,"change":1457,"percent_change":1458,"volume":636,"transactions":9,"vwap":1456},"2025-11-26",28.513,0.525,1.88,{"date":1460,"open":1461,"high":1461,"low":1461,"close":1461,"change":1077,"percent_change":1462,"volume":636,"transactions":9,"vwap":1461},"2025-11-25",27.988,0.68,{"date":1464,"open":1465,"high":1465,"low":1465,"close":1465,"change":629,"percent_change":1466,"volume":636,"transactions":9,"vwap":1465},"2025-11-24",27.798,1.3,{"date":1468,"open":1469,"high":1470,"low":1469,"close":1471,"change":437,"percent_change":1472,"volume":631,"transactions":9,"vwap":1471},"2025-11-21",27.18,27.491,27.44,1.11,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1477,"change":1478,"percent_change":1479,"volume":779,"transactions":9,"vwap":1477},"2025-11-20",27.93,27.95,27.14,-0.48,-1.74,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1484,"change":1422,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2025-11-19",27.765,27.9,27.62,-1.09,9000,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1490,"change":1152,"percent_change":1021,"volume":1492,"transactions":9,"vwap":1490},"2025-11-18",27.77,27.925,27.601,2600,{"date":1494,"open":1495,"high":1495,"low":1495,"close":1495,"change":1496,"percent_change":302,"volume":636,"transactions":9,"vwap":1495},"2025-11-17",27.807,-0.366,{"date":1498,"open":1499,"high":1499,"low":1499,"close":1499,"change":1500,"percent_change":1501,"volume":636,"transactions":9,"vwap":1499},"2025-11-14",28.173,-0.008,-0.03,{"date":1503,"open":1504,"high":1504,"low":1505,"close":1505,"change":1506,"percent_change":1048,"volume":779,"transactions":9,"vwap":1505},"2025-11-13",28.415,28.181,-0.347,{"date":1508,"open":1442,"high":1442,"low":1442,"close":1442,"change":1509,"percent_change":159,"volume":636,"transactions":9,"vwap":1442},"2025-11-12",0.248,{"date":1511,"open":1512,"high":1512,"low":1512,"close":1512,"change":1513,"percent_change":1514,"volume":636,"transactions":9,"vwap":1512},"2025-11-11",28.28,0.251,0.9,{"date":1516,"open":1517,"high":1517,"low":1518,"close":1518,"change":1519,"percent_change":1520,"volume":709,"transactions":9,"vwap":1518},"2025-11-10",28.058001,28.028999,0.549,2,{"date":1522,"open":1523,"high":1523,"low":1523,"close":1523,"change":1524,"percent_change":1525,"volume":636,"transactions":9,"vwap":1523},"2025-11-07",27.48,0.306,1.13,{"date":1527,"open":1528,"high":1528,"low":1529,"close":1529,"change":1093,"percent_change":845,"volume":709,"transactions":9,"vwap":1529},"2025-11-06",27.35,27.174,{"date":1531,"open":1532,"high":1532,"low":1532,"close":1532,"change":1533,"percent_change":1534,"volume":636,"transactions":9,"vwap":1532},"2025-11-05",27.193,0.412,1.54,{"date":1536,"open":1537,"high":1537,"low":1537,"close":1537,"change":1538,"percent_change":1539,"volume":636,"transactions":9,"vwap":1537},"2025-11-04",26.781,-0.489,-1.79,{"date":1541,"open":1542,"high":1542,"low":1542,"close":1542,"change":701,"percent_change":1543,"volume":636,"transactions":9,"vwap":1542},"2025-11-03",27.27,-0.37,{"date":1545,"open":1546,"high":1547,"low":1546,"close":1547,"change":761,"percent_change":360,"volume":709,"transactions":9,"vwap":1547},"2025-10-31",27.33,27.37,{"date":1549,"open":1550,"high":1550,"low":1550,"close":1550,"change":325,"percent_change":1551,"volume":636,"transactions":9,"vwap":1550},"2025-10-30",27.343,-0.91,{"date":1553,"open":1554,"high":1554,"low":1555,"close":1555,"change":1556,"percent_change":1094,"volume":636,"transactions":9,"vwap":1555},"2025-10-29",27.78,27.593,-0.017,{"date":1558,"open":1559,"high":1559,"low":1559,"close":1559,"change":762,"percent_change":347,"volume":636,"transactions":9,"vwap":1559},"2025-10-28",27.61,{"date":1561,"open":1562,"high":1562,"low":1562,"close":1562,"change":1563,"percent_change":267,"volume":636,"transactions":9,"vwap":1562},"2025-10-27",27.53,-0.265,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1568,"change":1569,"percent_change":846,"volume":631,"transactions":9,"vwap":1568},"2025-10-24",27.801,27.83,27.795,-0.055,{"date":1571,"open":1572,"high":1572,"low":1572,"close":1572,"change":1291,"percent_change":1573,"volume":636,"transactions":9,"vwap":1572},"2025-10-23",27.85,1.94,{"date":1575,"open":1576,"high":1576,"low":1576,"close":1576,"change":1577,"percent_change":1578,"volume":636,"transactions":9,"vwap":1576},"2025-10-22",27.32,0.291,1.08,{"date":1580,"open":1581,"high":1581,"low":1581,"close":1581,"change":1582,"percent_change":1583,"volume":636,"transactions":9,"vwap":1581},"2025-10-21",27.028999,-0.581,-2.1,{"date":1585,"open":1559,"high":1559,"low":1559,"close":1559,"change":1586,"percent_change":1587,"volume":636,"transactions":9,"vwap":1559},"2025-10-20",0.375,1.38,{"date":1589,"open":1590,"high":1590,"low":1590,"close":1590,"change":1591,"percent_change":1592,"volume":636,"transactions":9,"vwap":1590},"2025-10-17",27.235,-0.197,-0.72,{"date":1594,"open":1595,"high":1595,"low":1596,"close":1596,"change":1597,"percent_change":883,"volume":631,"transactions":9,"vwap":1596},"2025-10-16",27.56,27.432,-0.033,{"date":1599,"open":1600,"high":1600,"low":1600,"close":1600,"change":1297,"percent_change":171,"volume":636,"transactions":9,"vwap":1600},"2025-10-15",27.465,{"date":1602,"open":1603,"high":1603,"low":1603,"close":1603,"change":1604,"percent_change":431,"volume":636,"transactions":9,"vwap":1603},"2025-10-14",27.194,-0.096,{"date":1606,"open":1607,"high":1607,"low":1607,"close":1607,"change":1608,"percent_change":1609,"volume":636,"transactions":9,"vwap":1607},"2025-10-13",27.29,0.602,2.26,{"date":1611,"open":1612,"high":1612,"low":23,"close":23,"change":1613,"percent_change":1614,"volume":709,"transactions":9,"vwap":23},"2025-10-10",26.91,-0.632,-2.31,{"date":1616,"open":1576,"high":1576,"low":1576,"close":1576,"change":1617,"percent_change":1618,"volume":636,"transactions":9,"vwap":1576},"2025-10-09",-0.39,-1.41,{"date":1620,"open":1621,"high":1621,"low":1621,"close":1621,"change":49,"percent_change":804,"volume":636,"transactions":9,"vwap":1621},"2025-10-08",27.71,{"date":1623,"open":1562,"high":1562,"low":1562,"close":1562,"change":725,"percent_change":906,"volume":636,"transactions":9,"vwap":1562},"2025-10-07",{"date":1625,"open":1626,"high":1627,"low":1626,"close":1627,"change":919,"percent_change":1628,"volume":709,"transactions":9,"vwap":1627},"2025-10-06",27.64,27.66,0.07,{"date":1630,"open":1559,"high":1626,"low":1559,"close":1626,"change":1631,"percent_change":1311,"volume":709,"transactions":9,"vwap":1626},"2025-10-03",0.138,{"date":1633,"open":1634,"high":1634,"low":1634,"close":1634,"change":1635,"percent_change":533,"volume":636,"transactions":9,"vwap":1634},"2025-10-02",27.502,0.017,{"date":1637,"open":1638,"high":1638,"low":1638,"close":1638,"change":1639,"percent_change":113,"volume":636,"transactions":9,"vwap":1638},"2025-10-01",27.485,0.095,{"date":1641,"open":1642,"high":1642,"low":1642,"close":1642,"change":935,"percent_change":1643,"volume":636,"transactions":9,"vwap":1642},"2025-09-30",27.39,-0.04,{"date":1645,"open":1646,"high":1646,"low":1646,"close":1646,"change":1647,"percent_change":1643,"volume":636,"transactions":9,"vwap":1646},"2025-09-29",27.4,-0.012,{"date":1649,"open":1650,"high":1650,"low":1650,"close":1650,"change":1651,"percent_change":1472,"volume":636,"transactions":9,"vwap":1650},"2025-09-26",27.412,0.302,{"date":1653,"open":1654,"high":1654,"low":1654,"close":1654,"change":1655,"percent_change":679,"volume":636,"transactions":9,"vwap":1654},"2025-09-25",27.11,-0.109,{"date":1657,"open":1658,"high":1658,"low":1658,"close":1658,"change":1659,"percent_change":360,"volume":636,"transactions":9,"vwap":1658},"2025-09-24",27.219,0.028,{"date":1661,"open":1662,"high":1662,"low":1662,"close":1662,"change":1663,"percent_change":368,"volume":636,"transactions":9,"vwap":1662},"2025-09-23",27.191,0.108,{"date":1665,"open":1666,"high":1666,"low":1666,"close":1666,"change":1667,"percent_change":20,"volume":636,"transactions":9,"vwap":1666},"2025-09-22",27.083,0.131,{"date":1669,"open":1670,"high":1670,"low":1670,"close":1670,"change":1671,"percent_change":1672,"volume":636,"transactions":9,"vwap":1670},"2025-09-19",26.952,-0.122,-0.45,{"date":1674,"open":1675,"high":1675,"low":1675,"close":1675,"change":1676,"percent_change":1278,"volume":636,"transactions":9,"vwap":1675},"2025-09-18",27.073999,-0.176,{"date":1678,"open":1679,"high":1679,"low":1679,"close":1679,"change":1680,"percent_change":1681,"volume":636,"transactions":9,"vwap":1679},"2025-09-17",27.25,-0.21,-0.76,{"date":1683,"open":1607,"high":1684,"low":1607,"close":1684,"change":683,"percent_change":1685,"volume":709,"transactions":9,"vwap":1684},"2025-09-16",27.46,0.93,{"date":1687,"open":1688,"high":1689,"low":1688,"close":1689,"change":1434,"percent_change":621,"volume":709,"transactions":9,"vwap":1689},"2025-09-15",27.01,27.208,{"date":1691,"open":1692,"high":1692,"low":1692,"close":1692,"change":1693,"percent_change":906,"volume":636,"transactions":9,"vwap":1692},"2025-09-12",27.068001,-0.129,{"date":1695,"open":1696,"high":1696,"low":1696,"close":1696,"change":1697,"percent_change":1698,"volume":636,"transactions":9,"vwap":1696},"2025-09-11",27.197,0.172,0.64,{"date":1700,"open":1701,"high":1701,"low":1701,"close":1701,"change":1702,"percent_change":1703,"volume":636,"transactions":9,"vwap":1701},"2025-09-10",27.025,0.275,1.03,{"date":1705,"open":1706,"high":1706,"low":1707,"close":1707,"change":1643,"percent_change":1107,"volume":636,"transactions":9,"vwap":1707},"2025-09-09",27.09,26.75,{"date":1709,"open":1710,"high":1710,"low":1710,"close":1710,"change":128,"percent_change":1004,"volume":636,"transactions":9,"vwap":1710},"2025-09-08",26.79,{"date":1712,"open":1713,"high":1713,"low":1713,"close":1713,"change":49,"percent_change":1462,"volume":636,"transactions":9,"vwap":1713},"2025-09-05",26.7,{"date":1715,"open":1716,"high":1716,"low":1716,"close":1716,"change":1717,"percent_change":1672,"volume":636,"transactions":9,"vwap":1716},"2025-09-04",26.52,-0.121,{"date":1719,"open":1720,"high":1720,"low":1721,"close":1721,"change":1693,"percent_change":1478,"volume":636,"transactions":9,"vwap":1721},"2025-09-03",26.94,26.641,{"date":1723,"open":1707,"high":1724,"low":1707,"close":1724,"change":1725,"percent_change":956,"volume":709,"transactions":9,"vwap":1724},"2025-09-02",26.77,-0.119,{"date":1727,"open":1728,"high":1612,"low":1729,"close":1730,"change":1731,"percent_change":852,"volume":1732,"transactions":9,"vwap":1730},"2025-08-29",26.88,26.83,26.889,0.069,1500,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1736,"change":1738,"percent_change":1739,"volume":945,"transactions":9,"vwap":1736},"2025-08-28",26.69,26.82,26.65,0.121,0.45,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1743,"change":1745,"percent_change":218,"volume":1732,"transactions":9,"vwap":1743},"2025-08-27",26.66,26.699,26.56,-0.051,{"date":1747,"open":1713,"high":1707,"low":1713,"close":1707,"change":1748,"percent_change":845,"volume":709,"transactions":9,"vwap":1707},"2025-08-26",-0.02,{"date":1750,"open":1724,"high":1724,"low":1724,"close":1724,"change":1751,"percent_change":1434,"volume":636,"transactions":9,"vwap":1724},"2025-08-25",0.038,{"date":1753,"open":1754,"high":1754,"low":1754,"close":1754,"change":1755,"percent_change":1756,"volume":636,"transactions":9,"vwap":1754},"2025-08-22",26.732,0.641,2.46,{"date":1758,"open":1759,"high":1759,"low":1759,"close":1759,"change":803,"percent_change":1760,"volume":636,"transactions":9,"vwap":1759},"2025-08-21",26.091,0.85,{"date":1762,"open":1763,"high":1763,"low":1763,"close":1763,"change":1003,"percent_change":1739,"volume":636,"transactions":9,"vwap":1763},"2025-08-20",25.87,{"date":1765,"open":1766,"high":1766,"low":1767,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2025-08-19",25.85,25.754,0.001,0,4100,{"date":1772,"open":1773,"high":1773,"low":1773,"close":1773,"change":1591,"percent_change":1681,"volume":636,"transactions":9,"vwap":1773},"2025-08-18",25.753,{"date":1775,"open":1776,"high":1776,"low":1776,"close":1776,"change":533,"percent_change":1418,"volume":636,"transactions":9,"vwap":1776},"2025-08-15",25.95,{"date":1778,"open":1779,"high":1779,"low":1779,"close":1779,"change":1780,"percent_change":1781,"volume":636,"transactions":9,"vwap":1779},"2025-08-14",25.89,-0.294,-1.12,{"date":1783,"open":1784,"high":1784,"low":1784,"close":1784,"change":1785,"percent_change":154,"volume":636,"transactions":9,"vwap":1784},"2025-08-13",26.184,0.174,{"date":1787,"open":1788,"high":1788,"low":1788,"close":1788,"change":966,"percent_change":1789,"volume":636,"transactions":9,"vwap":1788},"2025-08-12",26.01,0.95,{"date":1791,"open":1792,"high":1792,"low":1792,"close":1792,"change":1793,"percent_change":1794,"volume":636,"transactions":9,"vwap":1792},"2025-08-11",25.764,-0.154,-0.59,{"date":1796,"open":1797,"high":1797,"low":1797,"close":1797,"change":1798,"percent_change":118,"volume":636,"transactions":9,"vwap":1797},"2025-08-08",25.918,0.161,{"date":1800,"open":1801,"high":1801,"low":1801,"close":1801,"change":1802,"percent_change":1311,"volume":636,"transactions":9,"vwap":1801},"2025-08-07",25.757,0.127,{"date":1804,"open":1805,"high":1805,"low":1805,"close":1805,"change":1745,"percent_change":846,"volume":636,"transactions":9,"vwap":1805},"2025-08-06",25.63,{"date":1807,"open":1808,"high":1808,"low":1808,"close":1808,"change":1577,"percent_change":1246,"volume":636,"transactions":9,"vwap":1808},"2025-08-05",25.681,{"date":1810,"open":1811,"high":1811,"low":1811,"close":1811,"change":1812,"percent_change":123,"volume":636,"transactions":9,"vwap":1811},"2025-08-04",25.39,0.249,{"date":1814,"open":1815,"high":1815,"low":1815,"close":1815,"change":1816,"percent_change":325,"volume":171,"transactions":9,"vwap":1815},"2025-08-01",25.141,-0.063,{"date":1818,"open":1819,"high":1819,"low":1819,"close":1819,"change":1820,"percent_change":1821,"volume":636,"transactions":9,"vwap":1819},"2025-07-31",25.204,-0.395,-1.54,{"date":1823,"open":1824,"high":1824,"low":1824,"close":1824,"change":1351,"percent_change":1825,"volume":636,"transactions":9,"vwap":1824},"2025-07-30",25.599,-1.58,{"date":1827,"open":1788,"high":1788,"low":1788,"close":1788,"change":310,"percent_change":1077,"volume":1828,"transactions":9,"vwap":1788},"2025-07-29",201,{"date":1830,"open":1831,"high":1832,"low":1831,"close":1832,"change":382,"percent_change":1833,"volume":709,"transactions":9,"vwap":1832},"2025-07-28",25.91,25.96,-0.61,{"date":1835,"open":1836,"high":1837,"low":1788,"close":1837,"change":1838,"percent_change":437,"volume":631,"transactions":9,"vwap":1837},"2025-07-25",26.02,26.12,0.079,{"date":1840,"open":1841,"high":1842,"low":1841,"close":1843,"change":1844,"percent_change":1845,"volume":1250,"transactions":9,"vwap":1843},"2025-07-24",25.97,26.049999,26.041,-0.234,-0.89,{"date":1847,"open":1848,"high":1849,"low":1848,"close":1849,"change":437,"percent_change":1246,"volume":631,"transactions":9,"vwap":1849},"2025-07-23",26.24,26.275,{"date":1851,"open":1852,"high":1853,"low":1852,"close":1853,"change":1854,"percent_change":281,"volume":709,"transactions":9,"vwap":1853},"2025-07-22",25.74,25.975,0.415,{"date":1856,"open":1857,"high":1857,"low":1857,"close":1857,"change":620,"percent_change":1698,"volume":636,"transactions":9,"vwap":1857},"2025-07-21",25.56,{"date":1859,"open":1860,"high":1860,"low":1860,"close":1860,"change":1106,"percent_change":846,"volume":636,"transactions":9,"vwap":1860},"2025-07-18",25.397,{"date":1862,"open":1863,"high":1863,"low":1863,"close":1863,"change":1864,"percent_change":1865,"volume":1520,"transactions":9,"vwap":1863},"2025-07-17",25.449,-0.068,-0.27,{"date":1867,"open":1868,"high":1868,"low":1868,"close":1868,"change":1869,"percent_change":198,"volume":636,"transactions":9,"vwap":1868},"2025-07-16",25.517,-0.029,{"date":1871,"open":1872,"high":1872,"low":1872,"close":1872,"change":1873,"percent_change":828,"volume":945,"transactions":9,"vwap":1872},"2025-07-15",25.546,-0.344,{"date":1875,"open":1779,"high":1779,"low":1779,"close":1779,"change":1876,"percent_change":1877,"volume":945,"transactions":9,"vwap":1779},"2025-07-14",-0.171,-0.66,{"date":1879,"open":1880,"high":1880,"low":1880,"close":1880,"change":1881,"percent_change":465,"volume":945,"transactions":9,"vwap":1880},"2025-07-11",26.061001,0.056,{"date":1883,"open":1884,"high":1884,"low":1885,"close":1885,"change":1886,"percent_change":815,"volume":940,"transactions":9,"vwap":1885},"2025-07-10",26.1,26.0049992,0.009,{"date":1888,"open":1889,"high":1890,"low":1889,"close":1890,"change":1076,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-07-09",25.93,25.996,0.25,12100,{"date":1894,"open":1895,"high":1895,"low":1895,"close":1895,"change":1697,"percent_change":154,"volume":636,"transactions":9,"vwap":1895},"2025-07-08",25.932,{"date":1897,"open":1898,"high":1898,"low":1898,"close":1898,"change":674,"percent_change":1899,"volume":636,"transactions":9,"vwap":1898},"2025-07-07",25.76,-1.57,{"date":1901,"open":1902,"high":1902,"low":1902,"close":1902,"change":1094,"percent_change":646,"volume":1769,"transactions":9,"vwap":1902},"2025-07-03",26.17,{"date":1904,"open":1905,"high":1905,"low":1905,"close":1905,"change":621,"percent_change":1906,"volume":636,"transactions":9,"vwap":1905},"2025-07-02",26.23,2.02,{"date":1908,"open":1909,"high":1909,"low":1909,"close":1909,"change":437,"percent_change":1082,"volume":636,"transactions":9,"vwap":1909},"2025-07-01",25.71,{"date":1911,"open":1912,"high":1912,"low":1912,"close":1912,"change":1769,"percent_change":1769,"volume":636,"transactions":9,"vwap":1912},"2025-06-30",25.41,{"date":1914,"open":1915,"high":1912,"low":1916,"close":1912,"change":1917,"percent_change":1918,"volume":709,"transactions":9,"vwap":1912},"2025-06-27",25.388,25.379,-0.172,-0.67,{"date":1920,"open":1921,"high":1921,"low":1921,"close":1921,"change":1922,"percent_change":658,"volume":636,"transactions":9,"vwap":1921},"2025-06-26",25.582,0.421,{"date":1924,"open":1925,"high":1925,"low":1925,"close":1925,"change":1926,"percent_change":339,"volume":636,"transactions":9,"vwap":1925},"2025-06-25",25.161,-0.179,{"date":1928,"open":1929,"high":1929,"low":1929,"close":1929,"change":1930,"percent_change":1428,"volume":636,"transactions":9,"vwap":1929},"2025-06-24",25.34,-0.229,{"date":1932,"open":1933,"high":1933,"low":1933,"close":1933,"change":1934,"percent_change":506,"volume":1520,"transactions":9,"vwap":1933},"2025-06-23",25.569,-0.134,{"date":1936,"open":1937,"high":1937,"low":1937,"close":1937,"change":1938,"percent_change":1939,"volume":636,"transactions":9,"vwap":1937},"2025-06-20",25.703,-0.217,-0.84,{"date":1941,"open":189,"high":189,"low":1942,"close":1942,"change":1943,"percent_change":679,"volume":636,"transactions":9,"vwap":1942},"2025-06-18",25.92,-0.105,{"date":1945,"open":1884,"high":1884,"low":1946,"close":1946,"change":1086,"percent_change":1947,"volume":636,"transactions":9,"vwap":1946},"2025-06-17",26.025,-0.17,{"date":1949,"open":1950,"high":1950,"low":1950,"close":1950,"change":935,"percent_change":1643,"volume":636,"transactions":9,"vwap":1950},"2025-06-16",26.07,{"date":1952,"open":1953,"high":1953,"low":1953,"close":1953,"change":498,"percent_change":1246,"volume":636,"transactions":9,"vwap":1953},"2025-06-13",26.08,{"date":1955,"open":1956,"high":1956,"low":1956,"close":1956,"change":1957,"percent_change":103,"volume":636,"transactions":9,"vwap":1956},"2025-06-12",25.783,0.186,{"date":1959,"open":1960,"high":1960,"low":1960,"close":1960,"change":310,"percent_change":164,"volume":636,"transactions":9,"vwap":1960},"2025-06-11",25.597,{"date":1962,"open":1963,"high":1963,"low":1963,"close":1963,"change":1631,"percent_change":1337,"volume":1964,"transactions":9,"vwap":1963},"2025-06-10",25.547,3,{"date":1966,"open":1967,"high":1967,"low":1967,"close":1967,"change":1968,"percent_change":591,"volume":1964,"transactions":9,"vwap":1967},"2025-06-09",25.409,0.152,{"date":1970,"open":1971,"high":1971,"low":1971,"close":1971,"change":667,"percent_change":1077,"volume":1964,"transactions":9,"vwap":1971},"2025-06-06",25.257,{"date":1973,"open":1974,"high":1974,"low":1974,"close":1974,"change":1975,"percent_change":980,"volume":1964,"transactions":9,"vwap":1974},"2025-06-05",25.21,0.043,{"date":1977,"open":1978,"high":1978,"low":1978,"close":1978,"change":1979,"percent_change":1980,"volume":1964,"transactions":9,"vwap":1978},"2025-06-04",25.167,-0.073,-0.29,{"date":1982,"open":1983,"high":1983,"low":1983,"close":1983,"change":1501,"percent_change":883,"volume":1964,"transactions":9,"vwap":1983},"2025-06-03",25.24,{"date":1985,"open":1986,"high":1986,"low":1986,"close":1986,"change":1987,"percent_change":1988,"volume":636,"transactions":9,"vwap":1986},"2025-06-02",25.27,0.456,1.84,{"date":1990,"open":1991,"high":1991,"low":1991,"close":1991,"change":910,"percent_change":1992,"volume":636,"transactions":9,"vwap":1991},"2025-05-30",24.814,-0.33,{"date":1994,"open":1995,"high":1995,"low":1995,"close":1995,"change":1996,"percent_change":49,"volume":636,"transactions":9,"vwap":1995},"2025-05-29",24.897,0.044,{"date":1998,"open":1999,"high":1999,"low":1999,"close":1999,"change":1930,"percent_change":1551,"volume":181,"transactions":9,"vwap":1999},"2025-05-28",24.853,{"date":2001,"open":2002,"high":2002,"low":2002,"close":2002,"change":1434,"percent_change":98,"volume":636,"transactions":9,"vwap":2002},"2025-05-27",25.082001,{"date":2004,"open":2005,"high":2005,"low":2005,"close":2005,"change":2006,"percent_change":2007,"volume":181,"transactions":9,"vwap":2005},"2025-05-23",24.942,0.115,0.46,{"date":2009,"open":2010,"high":2010,"low":2010,"close":2010,"change":2011,"percent_change":1794,"volume":181,"transactions":9,"vwap":2010},"2025-05-22",24.827,-0.147,{"date":2013,"open":2014,"high":2014,"low":2014,"close":2014,"change":673,"percent_change":2015,"volume":636,"transactions":9,"vwap":2014},"2025-05-21",24.974,-0.5,{"date":2017,"open":2018,"high":2018,"low":2018,"close":2018,"change":1076,"percent_change":852,"volume":181,"transactions":9,"vwap":2018},"2025-05-20",25.099001,{"date":2020,"open":2021,"high":2021,"low":2021,"close":2021,"change":1886,"percent_change":1433,"volume":181,"transactions":9,"vwap":2021},"2025-05-19",25.035,{"date":2023,"open":2024,"high":2024,"low":2024,"close":2024,"change":2025,"percent_change":2026,"volume":181,"transactions":9,"vwap":2024},"2025-05-16",25.025999,0.029,0.12,{"date":2028,"open":2029,"high":2029,"low":2029,"close":2029,"change":2030,"percent_change":1004,"volume":636,"transactions":9,"vwap":2029},"2025-05-15",24.997,0.085,{"date":2032,"open":2033,"high":2034,"low":2033,"close":2034,"change":1947,"percent_change":2035,"volume":940,"transactions":9,"vwap":2034},"2025-05-14",24.91,24.912,-0.68,{"date":2037,"open":2038,"high":2002,"low":2038,"close":2002,"change":2039,"percent_change":2040,"volume":940,"transactions":9,"vwap":2002},"2025-05-13",24.88,0.278,1.12,{"date":2042,"open":2043,"high":2043,"low":2043,"close":2043,"change":1316,"percent_change":2044,"volume":636,"transactions":9,"vwap":2043},"2025-05-12",24.804,1.55,{"date":2046,"open":2047,"high":2047,"low":2047,"close":2047,"change":347,"percent_change":187,"volume":1769,"transactions":9,"vwap":2047},"2025-05-09",24.425,{"date":2049,"open":2050,"high":2050,"low":2050,"close":2050,"change":525,"percent_change":822,"volume":181,"transactions":9,"vwap":2050},"2025-05-08",24.135,{"date":2052,"open":2053,"high":2053,"low":2053,"close":2053,"change":2054,"percent_change":1478,"volume":636,"transactions":9,"vwap":2053},"2025-05-07",24.028999,-0.115,{"date":2056,"open":2057,"high":2057,"low":2057,"close":2057,"change":1731,"percent_change":347,"volume":636,"transactions":9,"vwap":2057},"2025-05-06",24.144,{"date":2059,"open":2060,"high":2060,"low":2060,"close":2060,"change":2061,"percent_change":2062,"volume":181,"transactions":9,"vwap":2060},"2025-05-05",24.075001,-0.192,-0.79,{"date":2064,"open":2065,"high":2065,"low":2065,"close":2065,"change":113,"percent_change":2066,"volume":636,"transactions":9,"vwap":2065},"2025-05-02",24.267,1.46,{"date":2068,"open":2069,"high":2069,"low":2069,"close":2069,"change":2070,"percent_change":668,"volume":181,"transactions":9,"vwap":2069},"2025-05-01",23.917,0.037,{"date":2072,"open":174,"high":174,"low":174,"close":174,"change":2073,"percent_change":274,"volume":636,"transactions":9,"vwap":174},"2025-04-30",-0.442,{"date":2075,"open":2076,"high":2076,"low":2076,"close":2076,"change":2077,"percent_change":784,"volume":181,"transactions":9,"vwap":2076},"2025-04-29",24.322,-0.112,{"date":2079,"open":2080,"high":2080,"low":2080,"close":2080,"change":2081,"percent_change":833,"volume":181,"transactions":9,"vwap":2080},"2025-04-28",24.434,0.194,{"date":2083,"open":2084,"high":2084,"low":2084,"close":2084,"change":2085,"percent_change":846,"volume":636,"transactions":9,"vwap":2084},"2025-04-25",24.24,-0.048,{"date":2087,"open":2088,"high":2088,"low":2088,"close":2088,"change":1586,"percent_change":897,"volume":636,"transactions":9,"vwap":2088},"2025-04-24",24.288,{"date":178,"open":2090,"high":2090,"low":2090,"close":2090,"change":1769,"percent_change":1769,"volume":181,"transactions":9,"vwap":2090},23.913]