[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NRSH":3,"homepage-market-summary":27,"stock-historical-NRSH":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NRSH","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Aztlan North America Nearshoring Stock Selection ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.306,0.09588,"Annual",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},31.3345,30.7341,0.6004,1.95,59.2284,35.67,22.164,1354.491697216,67.9,710,{"status":28,"indices":29,"watchlist":72,"sectors":95,"benchmarks":150},"success",[30,38,45,52,59,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":37},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0","2026-10-05",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":37},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":37},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":37},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":35,"is_up":11,"sparkline":64,"date":37},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":37},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":37},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"date":37},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":37},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":86},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":35,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":22,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},19.298,2061,752322.924304,62.37,"2025-04-22",[181,184,192,200,207,214,222,229,238,247,256,266,274,282,289,297,304,311,320,327,335,344,351,360,368,374,381,387,394,402,410,416,422,430,437,444,452,459,467,475,484,492,499,506,516,523,530,537,545,552,558,565,573,582,590,597,604,611,618,625,631,636,643,650,655,660,668,673,678,684,690,697,704,710,716,723,728,734,739,743,749,754,759,767,775,780,785,790,795,801,808,813,818,824,829,834,839,844,851,856,860,868,873,880,886,892,897,902,908,913,918,923,930,936,941,945,950,958,965,972,976,981,986,990,995,999,1003,1008,1014,1019,1025,1029,1034,1040,1045,1051,1057,1061,1066,1071,1076,1081,1085,1089,1093,1098,1103,1109,1115,1121,1125,1131,1136,1141,1146,1151,1159,1165,1168,1171,1176,1182,1188,1193,1199,1203,1207,1212,1216,1220,1225,1232,1238,1244,1249,1253,1257,1261,1265,1272,1278,1285,1289,1294,1303,1308,1311,1316,1322,1327,1332,1338,1342,1347,1352,1356,1360,1365,1371,1376,1381,1386,1392,1398,1404,1410,1416,1420,1424,1428,1431,1436,1440,1445,1450,1455,1459,1463,1467,1471,1476,1480,1485,1490,1495,1500,1505,1510,1515,1520,1523,1528,1533,1537,1541,1546,1551,1557,1562,1567,1574,1579,1584,1588,1592,1597,1601,1606,1612,1617,1622,1626,1630,1634,1637,1641,1646,1652,1657,1662,1669,1673,1679,1684,1689,1694,1700,1706,1714,1718,1724,1730,1735,1740,1745,1751,1755,1759,1765,1769,1775,1779,1783,1788,1794,1798,1802,1807,1811,1815,1820,1825,1829,1833,1839,1845,1849,1854,1860,1866,1870,1875,1880,1884,1888,1893,1897,1902,1907,1910,1913,1917,1920,1924,1929,1934,1938,1941,1945,1950,1953,1958,1965,1969,1973,1976,1981,1987,1991,1996,2000,2004,2009,2014,2018,2023,2028,2032,2036,2042,2045,2053,2058,2062,2066,2070,2074,2078,2082,2086,2092,2097,2100,2103,2107,2112,2117,2121,2125,2131,2136,2141,2147,2153,2157],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":182,"vwap":183},25,31.3047,{"date":185,"open":186,"high":18,"low":186,"close":18,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",30.27,0.4126,1.36,233.0244,23,30.4358,{"date":193,"open":194,"high":195,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":182,"vwap":199},"2026-09-30",30.26,30.3215,0.0697,0.23,291.0244,30.2951,{"date":201,"open":202,"high":202,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":190,"vwap":206},"2026-09-29",30.2518,0.2088,0.7,49.0244,30.1391,{"date":208,"open":209,"high":209,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":190,"vwap":213},"2026-09-28",30.043,-0.3002,-0.99,45.0244,30.1845,{"date":215,"open":216,"high":216,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-25",30.3432,-0.0768,-0.25,30.0244,21,30.4167,{"date":223,"open":224,"high":224,"low":224,"close":224,"change":85,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-24",30.42,-0.78,218.0244,19,30.417,{"date":230,"open":231,"high":232,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-23",30.65,30.66,0.0132,0.04,435.0244,26,30.6508,{"date":239,"open":240,"high":240,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-22",30.69,30.6468,0.058,0.19,850.662806,28,30.6542,{"date":248,"open":249,"high":250,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-21",30.56,30.5888,0.4681,1.55,3298.0244,39,30.5617,{"date":257,"open":258,"high":259,"low":258,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-18",29.92,30.1299,30.1207,0.1362,0.45,1396.6844,29,29.9498,{"date":267,"open":268,"high":268,"low":268,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-17",29.9845,0.2485,0.84,16.7814,17,30.1214,{"date":275,"open":276,"high":276,"low":276,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-16",29.736,-0.3036,-1.01,43.6844,20,29.8648,{"date":283,"open":284,"high":284,"low":284,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":280,"vwap":288},"2026-09-15",30.0396,0.0745,0.25,45,29.8901,{"date":290,"open":291,"high":291,"low":291,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-14",29.9651,-0.4151,-1.37,60.6844,22,29.8967,{"date":298,"open":299,"high":299,"low":299,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":280,"vwap":303},"2026-09-11",30.3802,0.6132,2.06,28.6844,30.1395,{"date":305,"open":306,"high":306,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":220,"vwap":310},"2026-09-10",29.767,-0.4058,-1.34,31.6844,29.2209,{"date":312,"open":313,"high":313,"low":314,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-09",30.445,30.1728,-0.3951,-1.29,172.6844,18,30.4403,{"date":321,"open":322,"high":322,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":295,"vwap":326},"2026-09-08",30.5679,0.121,0.4,26.6844,30.4932,{"date":328,"open":329,"high":330,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":182,"vwap":334},"2026-09-04",30.28,30.4469,0.2072,0.69,162.6045,30.3072,{"date":336,"open":329,"high":337,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-03",30.3012,30.2397,0.3873,1.3,550.6844,30,30.2695,{"date":345,"open":346,"high":346,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":190,"vwap":350},"2026-09-02",29.8524,-0.2515,-0.84,118.6844,29.8208,{"date":352,"open":353,"high":353,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-01",30.18,30.1039,-0.8561,-2.77,1661.6844,49,30.1593,{"date":361,"open":362,"high":362,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-08-31",30.96,0.1441,0.47,638.6844,35,30.952,{"date":369,"open":370,"high":370,"low":370,"close":370,"change":371,"percent_change":372,"volume":325,"transactions":227,"vwap":373},"2026-08-28",30.8159,-0.6941,-2.2,31.0215,{"date":375,"open":376,"high":376,"low":376,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":318,"vwap":380},"2026-08-27",31.51,0.742,2.41,23.8424,31.3433,{"date":382,"open":383,"high":383,"low":383,"close":383,"change":384,"percent_change":204,"volume":385,"transactions":280,"vwap":386},"2026-08-26",30.768,0.2149,66.6844,30.5885,{"date":388,"open":389,"high":389,"low":389,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":220,"vwap":393},"2026-08-25",30.5531,-0.1768,-0.58,78.6844,30.6235,{"date":395,"open":396,"high":396,"low":397,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":264,"vwap":401},"2026-08-24",30.76,30.7299,-0.7066,-2.25,389.75,30.755,{"date":403,"open":404,"high":404,"low":404,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-21",31.4365,-0.018,-0.06,183.15,32,31.4244,{"date":411,"open":412,"high":412,"low":412,"close":412,"change":210,"percent_change":413,"volume":414,"transactions":182,"vwap":415},"2026-08-20",31.4545,-0.95,85.52692,31.56,{"date":417,"open":418,"high":418,"low":418,"close":418,"change":419,"percent_change":420,"volume":236,"transactions":227,"vwap":421},"2026-08-19",31.7547,-0.4839,-1.5,31.7151,{"date":423,"open":424,"high":424,"low":425,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":264,"vwap":429},"2026-08-18",32.27,32.2386,-0.9605,-2.89,413,32.2848,{"date":431,"open":432,"high":432,"low":432,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":190,"vwap":436},"2026-08-17",33.1991,0.1238,0.37,45.6844,33.3795,{"date":438,"open":439,"high":439,"low":439,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":280,"vwap":443},"2026-08-14",33.0753,-0.1868,-0.56,140.6045,33.0268,{"date":445,"open":446,"high":446,"low":446,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-13",33.2621,0.379,1.15,24.6844,14,33.1667,{"date":453,"open":454,"high":454,"low":454,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":272,"vwap":458},"2026-08-12",32.8831,0.5659,1.75,21.6844,32.8232,{"date":460,"open":461,"high":462,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":190,"vwap":466},"2026-08-11",32.11,32.3172,0.1833,0.57,286.6844,31.8916,{"date":468,"open":469,"high":469,"low":469,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-10",32.1339,-0.1219,-0.38,135.959402,31,32.5282,{"date":476,"open":477,"high":478,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-07",32.1703,32.2558,0.3867,1.21,826.654097,53,32.1941,{"date":485,"open":486,"high":486,"low":487,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":227,"vwap":491},"2026-08-06",31.95,31.8691,-0.2832,-0.88,232,31.9345,{"date":493,"open":494,"high":494,"low":494,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":280,"vwap":498},"2026-08-05",32.1523,-0.4121,-1.27,42,32.4159,{"date":500,"open":501,"high":501,"low":501,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":220,"vwap":505},"2026-08-04",32.5644,1.2128,3.87,32.6846,32.2407,{"date":507,"open":508,"high":509,"low":508,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-03",31.05,31.44,31.3516,0.508,1.65,31206.7294,37,31.4233,{"date":517,"open":518,"high":518,"low":518,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":408,"vwap":522},"2026-07-31",30.8436,-0.0505,-0.16,85,30.8645,{"date":524,"open":525,"high":525,"low":525,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":280,"vwap":529},"2026-07-30",30.8941,1.2987,4.39,198,30.514,{"date":531,"open":532,"high":532,"low":532,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":227,"vwap":536},"2026-07-29",29.5954,-0.9387,-3.07,50.6045,29.7238,{"date":538,"open":539,"high":540,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":408,"vwap":544},"2026-07-28",30.48,30.5341,-0.677,-2.17,498,30.399,{"date":546,"open":547,"high":547,"low":547,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":227,"vwap":551},"2026-07-27",31.2111,-0.168,-0.54,24,31.1732,{"date":553,"open":554,"high":554,"low":554,"close":554,"change":555,"percent_change":420,"volume":556,"transactions":190,"vwap":557},"2026-07-24",31.3791,-0.4765,69,31.5898,{"date":559,"open":560,"high":560,"low":561,"close":561,"change":562,"percent_change":139,"volume":563,"transactions":227,"vwap":564},"2026-07-23",31.9,31.8556,-0.1092,30036.6844,31.9002,{"date":566,"open":567,"high":567,"low":568,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":190,"vwap":572},"2026-07-22",32.04,31.9648,-0.1828,-0.57,227.6844,32.0281,{"date":574,"open":575,"high":576,"low":577,"close":576,"change":578,"percent_change":579,"volume":580,"transactions":272,"vwap":581},"2026-07-21",32.105,32.1476,32.03,0.5342,1.69,489.6844,32.0421,{"date":583,"open":584,"high":584,"low":585,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":295,"vwap":589},"2026-07-20",31.73,31.6134,-0.0314,-0.1,30023.9201,31.7299,{"date":591,"open":592,"high":592,"low":592,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":236,"vwap":596},"2026-07-17",31.6448,-0.237,-0.74,137,31.5336,{"date":598,"open":599,"high":599,"low":599,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":280,"vwap":603},"2026-07-16",31.8818,-0.5916,-1.82,58,31.8074,{"date":605,"open":606,"high":606,"low":606,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":182,"vwap":610},"2026-07-15",32.4734,-0.634,-1.91,130.969279,32.7459,{"date":612,"open":613,"high":613,"low":613,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":280,"vwap":617},"2026-07-14",33.1074,0.7601,2.35,59.6844,32.99,{"date":619,"open":620,"high":620,"low":620,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":295,"vwap":624},"2026-07-13",32.3473,-0.6317,-1.92,82,32.4501,{"date":626,"open":627,"high":627,"low":627,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":9,"vwap":627},"2026-07-10",32.979,-0.353,-1.06,100,{"date":632,"open":633,"high":633,"low":633,"close":633,"change":634,"percent_change":635,"volume":630,"transactions":9,"vwap":633},"2026-07-09",33.332,0.708,2.17,{"date":637,"open":638,"high":639,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":639},"2026-07-08",32.21,32.624,0.348,1.08,4600,{"date":644,"open":645,"high":645,"low":646,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":646},"2026-07-07",32.42,32.276,-0.71,-2.15,1200,{"date":651,"open":652,"high":652,"low":652,"close":652,"change":653,"percent_change":579,"volume":654,"transactions":9,"vwap":652},"2026-07-06",32.986,0.549,200,{"date":656,"open":657,"high":657,"low":657,"close":657,"change":658,"percent_change":659,"volume":630,"transactions":9,"vwap":657},"2026-07-02",32.437,-1.169,-3.48,{"date":661,"open":662,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":664},"2026-07-01",33.7,33.59,33.606,-0.742,-2.16,2300,{"date":669,"open":670,"high":670,"low":670,"close":670,"change":671,"percent_change":672,"volume":630,"transactions":9,"vwap":670},"2026-06-30",34.348,0.678,2.01,{"date":674,"open":675,"high":675,"low":675,"close":675,"change":676,"percent_change":635,"volume":677,"transactions":9,"vwap":675},"2026-06-29",33.67,0.714,300,{"date":679,"open":680,"high":680,"low":681,"close":681,"change":549,"percent_change":682,"volume":683,"transactions":9,"vwap":681},"2026-06-26",33.099998,32.956,-1.61,1500,{"date":685,"open":686,"high":687,"low":686,"close":687,"change":688,"percent_change":689,"volume":683,"transactions":9,"vwap":687},"2026-06-25",33.41,33.496,0.479,1.45,{"date":691,"open":692,"high":693,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-06-24",32.92,33.016998,-0.149,-0.45,23900,{"date":698,"open":699,"high":699,"low":700,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-06-23",33.3,33.166,-1.055,-3.08,400,{"date":705,"open":706,"high":707,"low":706,"close":707,"change":708,"percent_change":709,"volume":630,"transactions":9,"vwap":707},"2026-06-22",33.815,34.221,0.575,1.71,{"date":711,"open":712,"high":713,"low":712,"close":713,"change":714,"percent_change":715,"volume":649,"transactions":9,"vwap":713},"2026-06-18",33.642,33.646,0.492,1.48,{"date":717,"open":718,"high":718,"low":719,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-06-17",33.33,33.154,-0.132,-0.4,1400,{"date":724,"open":725,"high":725,"low":725,"close":725,"change":726,"percent_change":727,"volume":630,"transactions":9,"vwap":725},"2026-06-16",33.286,-0.591,-1.74,{"date":729,"open":730,"high":731,"low":730,"close":731,"change":732,"percent_change":733,"volume":654,"transactions":9,"vwap":731},"2026-06-15",33.86,33.877,0.376,1.12,{"date":735,"open":736,"high":736,"low":736,"close":736,"change":737,"percent_change":738,"volume":630,"transactions":9,"vwap":736},"2026-06-12",33.501,0.335,1.01,{"date":740,"open":700,"high":700,"low":700,"close":700,"change":741,"percent_change":742,"volume":654,"transactions":9,"vwap":700},"2026-06-11",1.716,5.46,{"date":744,"open":745,"high":745,"low":746,"close":746,"change":747,"percent_change":748,"volume":677,"transactions":9,"vwap":746},"2026-06-10",32.09,31.45,-0.878,-2.72,{"date":750,"open":751,"high":751,"low":752,"close":752,"change":753,"percent_change":647,"volume":677,"transactions":9,"vwap":752},"2026-06-09",32.705,32.328,-0.23,{"date":755,"open":756,"high":757,"low":756,"close":757,"change":758,"percent_change":641,"volume":677,"transactions":9,"vwap":757},"2026-06-08",32.46,32.558,0.347,{"date":760,"open":761,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-05",32.38,32.040001,32.211,-1.686,-4.97,1600,{"date":768,"open":769,"high":770,"low":769,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-04",33.119,33.96,33.897,-0.233,-0.68,500,{"date":776,"open":777,"high":777,"low":777,"close":777,"change":778,"percent_change":779,"volume":630,"transactions":9,"vwap":777},"2026-06-03",34.13,0.173,0.51,{"date":781,"open":782,"high":782,"low":782,"close":782,"change":783,"percent_change":784,"volume":654,"transactions":9,"vwap":782},"2026-06-02",33.957,0.782,2.36,{"date":786,"open":787,"high":788,"low":787,"close":788,"change":789,"percent_change":406,"volume":677,"transactions":9,"vwap":788},"2026-06-01",32.93,33.175,-0.021,{"date":791,"open":792,"high":793,"low":792,"close":793,"change":794,"percent_change":270,"volume":766,"transactions":9,"vwap":793},"2026-05-29",32.88,33.196,0.275,{"date":796,"open":797,"high":797,"low":798,"close":798,"change":799,"percent_change":738,"volume":800,"transactions":9,"vwap":798},"2026-05-28",33.098999,32.921,0.328,600,{"date":802,"open":803,"high":804,"low":803,"close":805,"change":806,"percent_change":807,"volume":649,"transactions":9,"vwap":805},"2026-05-27",32.56,32.795,32.593,0.157,0.48,{"date":809,"open":810,"high":810,"low":810,"close":810,"change":811,"percent_change":812,"volume":630,"transactions":9,"vwap":810},"2026-05-26",32.436,1.213,3.88,{"date":814,"open":815,"high":815,"low":815,"close":815,"change":816,"percent_change":817,"volume":630,"transactions":9,"vwap":815},"2026-05-22",31.223,0.234,0.76,{"date":819,"open":820,"high":821,"low":820,"close":821,"change":822,"percent_change":823,"volume":677,"transactions":9,"vwap":821},"2026-05-21",30.695,30.989,0.046,0.15,{"date":825,"open":826,"high":826,"low":826,"close":826,"change":827,"percent_change":828,"volume":630,"transactions":9,"vwap":826},"2026-05-20",30.943,0.744,2.46,{"date":830,"open":831,"high":831,"low":831,"close":831,"change":832,"percent_change":833,"volume":677,"transactions":9,"vwap":831},"2026-05-19",30.199,-0.276,-0.91,{"date":835,"open":836,"high":836,"low":836,"close":836,"change":837,"percent_change":838,"volume":677,"transactions":9,"vwap":836},"2026-05-18",30.475,-0.628,-2.02,{"date":840,"open":841,"high":841,"low":841,"close":841,"change":842,"percent_change":843,"volume":630,"transactions":9,"vwap":841},"2026-05-15",31.103,-0.949,-2.96,{"date":845,"open":408,"high":846,"low":847,"close":846,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":846},"2026-05-14",32.051998,31.979,0.454,1.44,700,{"date":852,"open":853,"high":853,"low":853,"close":853,"change":854,"percent_change":855,"volume":630,"transactions":9,"vwap":853},"2026-05-13",31.598,0.249,0.79,{"date":857,"open":858,"high":858,"low":858,"close":858,"change":859,"percent_change":420,"volume":630,"transactions":9,"vwap":858},"2026-05-12",31.349,-0.477,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":766,"transactions":9,"vwap":865},"2026-05-11",31.83,31.89,31.665,31.826,0.325,1.03,{"date":869,"open":870,"high":870,"low":870,"close":870,"change":871,"percent_change":872,"volume":630,"transactions":9,"vwap":870},"2026-05-08",31.501,0.398,1.28,{"date":874,"open":875,"high":22,"low":876,"close":841,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":841},"2026-05-07",33.49,31.1,-1.103,-3.42,26800,{"date":881,"open":882,"high":883,"low":461,"close":883,"change":884,"percent_change":885,"volume":703,"transactions":9,"vwap":883},"2026-05-06",32.115,32.206,1.02,3.27,{"date":887,"open":888,"high":888,"low":889,"close":889,"change":890,"percent_change":891,"volume":850,"transactions":9,"vwap":889},"2026-05-05",31.25,31.186,1.229,4.1,{"date":893,"open":894,"high":895,"low":894,"close":895,"change":896,"percent_change":139,"volume":703,"transactions":9,"vwap":895},"2026-05-04",29.89,29.957,-0.102,{"date":898,"open":899,"high":899,"low":899,"close":899,"change":900,"percent_change":901,"volume":630,"transactions":9,"vwap":899},"2026-05-01",30.059,0.273,0.92,{"date":903,"open":904,"high":905,"low":904,"close":905,"change":906,"percent_change":907,"volume":850,"transactions":9,"vwap":905},"2026-04-30",29.26,29.786,1.226,4.29,{"date":909,"open":910,"high":910,"low":910,"close":910,"change":911,"percent_change":912,"volume":774,"transactions":9,"vwap":910},"2026-04-29",28.56,-0.12,-0.42,{"date":914,"open":910,"high":915,"low":910,"close":915,"change":916,"percent_change":917,"volume":800,"transactions":9,"vwap":915},"2026-04-28",28.68,-0.431,-1.48,{"date":919,"open":920,"high":920,"low":920,"close":920,"change":921,"percent_change":922,"volume":654,"transactions":9,"vwap":920},"2026-04-27",29.111,0.035,0.12,{"date":924,"open":925,"high":925,"low":926,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-04-24",29.18,29.076,0.216,0.75,5000,{"date":931,"open":932,"high":932,"low":933,"close":933,"change":934,"percent_change":935,"volume":649,"transactions":9,"vwap":933},"2026-04-23",29.11,28.86,0.316,1.11,{"date":937,"open":938,"high":938,"low":938,"close":938,"change":939,"percent_change":940,"volume":630,"transactions":9,"vwap":938},"2026-04-22",28.544,0.153,0.54,{"date":942,"open":943,"high":943,"low":943,"close":943,"change":944,"percent_change":211,"volume":630,"transactions":9,"vwap":943},"2026-04-21",28.391,-0.283,{"date":946,"open":947,"high":947,"low":947,"close":947,"change":948,"percent_change":949,"volume":654,"transactions":9,"vwap":947},"2026-04-20",28.674,0.094,0.33,{"date":951,"open":952,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-04-17",28.77,28.51,28.58,0.824,2.97,110500,{"date":959,"open":960,"high":960,"low":961,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-04-16",27.88,27.756,0.128,0.46,900,{"date":966,"open":967,"high":968,"low":969,"close":968,"change":970,"percent_change":971,"volume":774,"transactions":9,"vwap":968},"2026-04-15",27.6,27.628,27.551,-0.227,-0.81,{"date":973,"open":974,"high":974,"low":974,"close":974,"change":975,"percent_change":733,"volume":630,"transactions":9,"vwap":974},"2026-04-14",27.855,0.308,{"date":977,"open":978,"high":978,"low":978,"close":978,"change":979,"percent_change":980,"volume":630,"transactions":9,"vwap":978},"2026-04-13",27.547,0.377,1.39,{"date":982,"open":983,"high":983,"low":983,"close":983,"change":984,"percent_change":985,"volume":630,"transactions":9,"vwap":983},"2026-04-10",27.17,0.241,0.89,{"date":987,"open":988,"high":988,"low":988,"close":988,"change":989,"percent_change":340,"volume":630,"transactions":9,"vwap":988},"2026-04-09",26.929,0.346,{"date":991,"open":992,"high":992,"low":992,"close":992,"change":993,"percent_change":994,"volume":630,"transactions":9,"vwap":992},"2026-04-08",26.583,1.257,4.96,{"date":996,"open":997,"high":997,"low":997,"close":997,"change":998,"percent_change":963,"volume":630,"transactions":9,"vwap":997},"2026-04-07",25.326,0.117,{"date":1000,"open":1001,"high":1001,"low":1001,"close":1001,"change":823,"percent_change":1002,"volume":630,"transactions":9,"vwap":1001},"2026-04-06",25.209,0.6,{"date":1004,"open":1005,"high":1005,"low":1005,"close":1005,"change":1006,"percent_change":1007,"volume":630,"transactions":9,"vwap":1005},"2026-04-02",25.059,0.007,0.03,{"date":1009,"open":1010,"high":1011,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":703,"transactions":9,"vwap":1011},"2026-04-01",23.77,25.052,0.664,2.72,{"date":1015,"open":1016,"high":1016,"low":1016,"close":1016,"change":1017,"percent_change":1018,"volume":630,"transactions":9,"vwap":1016},"2026-03-31",24.388,1.09,4.68,{"date":1020,"open":1021,"high":1021,"low":1022,"close":1022,"change":1023,"percent_change":702,"volume":1024,"transactions":9,"vwap":1022},"2026-03-30",23.52,23.298,-0.741,800,{"date":1026,"open":1027,"high":1027,"low":1027,"close":1027,"change":720,"percent_change":1028,"volume":630,"transactions":9,"vwap":1027},"2026-03-27",24.039,-0.55,{"date":1030,"open":1031,"high":1031,"low":1031,"close":1031,"change":1032,"percent_change":1033,"volume":630,"transactions":9,"vwap":1031},"2026-03-26",24.171,-1.077,-4.27,{"date":1035,"open":1036,"high":1036,"low":1037,"close":1037,"change":1038,"percent_change":1039,"volume":654,"transactions":9,"vwap":1037},"2026-03-25",25.38,25.248,0.24,0.96,{"date":1041,"open":1042,"high":1042,"low":1042,"close":1042,"change":1043,"percent_change":1044,"volume":630,"transactions":9,"vwap":1042},"2026-03-24",25.0079994,0.327,1.32,{"date":1046,"open":1047,"high":1048,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":677,"transactions":9,"vwap":1048},"2026-03-23",24.66,24.681,0.735,3.07,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1054,"change":1055,"percent_change":1056,"volume":703,"transactions":9,"vwap":1054},"2026-03-20",24.52,23.946,-0.841,-3.39,{"date":1058,"open":1059,"high":1059,"low":1059,"close":1059,"change":1060,"percent_change":109,"volume":630,"transactions":9,"vwap":1059},"2026-03-19",24.787,0.178,{"date":1062,"open":1063,"high":1063,"low":1063,"close":1063,"change":1064,"percent_change":1065,"volume":630,"transactions":9,"vwap":1063},"2026-03-18",24.609,-0.195,-0.79,{"date":1067,"open":1068,"high":1068,"low":1068,"close":1068,"change":1069,"percent_change":1070,"volume":630,"transactions":9,"vwap":1068},"2026-03-17",24.804,0.261,1.06,{"date":1072,"open":1073,"high":1073,"low":1073,"close":1073,"change":1074,"percent_change":1075,"volume":630,"transactions":9,"vwap":1073},"2026-03-16",24.543,0.463,1.92,{"date":1077,"open":1078,"high":1078,"low":1078,"close":1078,"change":1079,"percent_change":1080,"volume":630,"transactions":9,"vwap":1078},"2026-03-13",24.08,-0.121,-0.5,{"date":1082,"open":1083,"high":1083,"low":1083,"close":1083,"change":1084,"percent_change":666,"volume":630,"transactions":9,"vwap":1083},"2026-03-12",24.201,-0.534,{"date":1086,"open":1087,"high":1087,"low":1087,"close":1087,"change":1088,"percent_change":464,"volume":630,"transactions":9,"vwap":1087},"2026-03-11",24.735,0.141,{"date":1090,"open":1091,"high":1091,"low":1091,"close":1091,"change":1092,"percent_change":139,"volume":630,"transactions":9,"vwap":1091},"2026-03-10",24.594,-0.083,{"date":1094,"open":1095,"high":1095,"low":1095,"close":1095,"change":1096,"percent_change":1097,"volume":630,"transactions":9,"vwap":1095},"2026-03-09",24.677,0.552,2.29,{"date":1099,"open":1100,"high":1100,"low":1100,"close":1100,"change":1101,"percent_change":1102,"volume":630,"transactions":9,"vwap":1100},"2026-03-06",24.125,-0.544,-2.21,{"date":1104,"open":1105,"high":1105,"low":1106,"close":1106,"change":1107,"percent_change":1108,"volume":630,"transactions":9,"vwap":1106},"2026-03-05",24.67,24.669,-0.585,-2.32,{"date":1110,"open":1111,"high":1111,"low":1112,"close":1112,"change":1113,"percent_change":1114,"volume":677,"transactions":9,"vwap":1112},"2026-03-04",25.255,25.254,0.414,1.67,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1118,"change":1119,"percent_change":1120,"volume":654,"transactions":9,"vwap":1118},"2026-03-03",25.46,24.84,-0.662,-2.6,{"date":1122,"open":1123,"high":1123,"low":1123,"close":1123,"change":50,"percent_change":1124,"volume":630,"transactions":9,"vwap":1123},"2026-03-02",25.502,0.71,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1128,"change":1129,"percent_change":1130,"volume":654,"transactions":9,"vwap":1128},"2026-02-27",25.37,25.322,-0.186,-0.73,{"date":1132,"open":1133,"high":1133,"low":1133,"close":1133,"change":1134,"percent_change":1135,"volume":630,"transactions":9,"vwap":1133},"2026-02-26",25.508,-0.094,-0.37,{"date":1137,"open":1138,"high":1138,"low":1138,"close":1138,"change":1139,"percent_change":1140,"volume":677,"transactions":9,"vwap":1138},"2026-02-25",25.602,0.07,0.27,{"date":1142,"open":1143,"high":1143,"low":1143,"close":1143,"change":1144,"percent_change":1145,"volume":630,"transactions":9,"vwap":1143},"2026-02-24",25.532,0.286,1.13,{"date":1147,"open":1148,"high":1149,"low":1148,"close":1149,"change":607,"percent_change":1150,"volume":703,"transactions":9,"vwap":1149},"2026-02-23",25.01,25.246,-2.45,{"date":1152,"open":1153,"high":1154,"low":1153,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-02-20",24.57,26.040001,25.88,0.251,0.98,1100,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":654,"transactions":9,"vwap":1162},"2026-02-19",25.47,25.629,0.174,0.68,{"date":1166,"open":1167,"high":1167,"low":1167,"close":1167,"change":854,"percent_change":124,"volume":630,"transactions":9,"vwap":1167},"2026-02-18",25.455,{"date":1169,"open":1170,"high":1170,"low":1170,"close":1170,"change":406,"percent_change":85,"volume":630,"transactions":9,"vwap":1170},"2026-02-17",25.206,{"date":1172,"open":1173,"high":1173,"low":1173,"close":1173,"change":1174,"percent_change":1175,"volume":630,"transactions":9,"vwap":1173},"2026-02-13",25.266,0.399,1.6,{"date":1177,"open":1178,"high":1178,"low":1179,"close":1179,"change":1180,"percent_change":1181,"volume":677,"transactions":9,"vwap":1179},"2026-02-12",25.07,24.867,-0.718,-2.81,{"date":1183,"open":1184,"high":1185,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1158,"transactions":9,"vwap":1185},"2026-02-11",25.39,25.585,-0.055,-0.21,{"date":1189,"open":1190,"high":1190,"low":1190,"close":1190,"change":1191,"percent_change":1192,"volume":703,"transactions":9,"vwap":1190},"2026-02-10",25.64,-0.029,-0.11,{"date":1194,"open":1195,"high":1195,"low":1196,"close":1196,"change":1197,"percent_change":1198,"volume":630,"transactions":9,"vwap":1196},"2026-02-09",25.73,25.669,0.415,1.64,{"date":1200,"open":1112,"high":1112,"low":1112,"close":1112,"change":1201,"percent_change":1202,"volume":630,"transactions":9,"vwap":1112},"2026-02-06",1.146,4.75,{"date":1204,"open":1205,"high":1205,"low":1205,"close":1205,"change":1206,"percent_change":413,"volume":630,"transactions":9,"vwap":1205},"2026-02-05",24.108,-0.231,{"date":1208,"open":1209,"high":1209,"low":1209,"close":1209,"change":1210,"percent_change":1211,"volume":630,"transactions":9,"vwap":1209},"2026-02-04",24.339,-1.232,-4.82,{"date":1213,"open":1161,"high":1214,"low":1161,"close":1214,"change":1215,"percent_change":172,"volume":630,"transactions":9,"vwap":1214},"2026-02-03",25.571,0.252,{"date":1217,"open":1218,"high":1218,"low":1218,"close":1218,"change":1219,"percent_change":252,"volume":630,"transactions":9,"vwap":1218},"2026-02-02",25.319,0.386,{"date":1221,"open":1222,"high":1223,"low":1222,"close":1223,"change":1224,"percent_change":1108,"volume":654,"transactions":9,"vwap":1223},"2026-01-30",24.92,24.933,-0.593,{"date":1226,"open":1227,"high":1228,"low":1036,"close":1229,"change":1230,"percent_change":1231,"volume":683,"transactions":9,"vwap":1229},"2026-01-29",25.57,27.094999,25.526,-0.343,-1.33,{"date":1233,"open":1234,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":823,"volume":850,"transactions":9,"vwap":1236},"2026-01-28",25.925,25.85,25.869,0.038,{"date":1239,"open":1240,"high":1241,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":630,"transactions":9,"vwap":1241},"2026-01-27",25.82,25.831,0.323,1.27,{"date":1245,"open":1246,"high":1133,"low":1246,"close":1133,"change":1247,"percent_change":1248,"volume":677,"transactions":9,"vwap":1133},"2026-01-26",25.35,0.194,0.77,{"date":1250,"open":1251,"high":1251,"low":1251,"close":1251,"change":1252,"percent_change":1080,"volume":654,"transactions":9,"vwap":1251},"2026-01-23",25.314,-0.127,{"date":1254,"open":1255,"high":1255,"low":1255,"close":1255,"change":548,"percent_change":1256,"volume":630,"transactions":9,"vwap":1255},"2026-01-22",25.441,-0.66,{"date":1258,"open":1117,"high":1259,"low":1117,"close":1259,"change":262,"percent_change":1260,"volume":703,"transactions":9,"vwap":1259},"2026-01-21",25.609,1.79,{"date":1262,"open":1263,"high":1263,"low":1263,"close":1263,"change":1080,"percent_change":1264,"volume":630,"transactions":9,"vwap":1263},"2026-01-20",25.159,-1.95,{"date":1266,"open":1267,"high":1268,"low":1267,"close":1269,"change":447,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-01-16",25.499,25.72,25.659,1.5,2500,{"date":1273,"open":1274,"high":1274,"low":1275,"close":1275,"change":1276,"percent_change":1277,"volume":654,"transactions":9,"vwap":1275},"2026-01-15",25.5,25.28,0.576,2.33,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1281,"change":1283,"percent_change":1284,"volume":677,"transactions":9,"vwap":1281},"2026-01-14",24.55,24.704,24.54,-0.07,-0.28,{"date":1286,"open":1287,"high":1287,"low":1287,"close":1287,"change":1288,"percent_change":1140,"volume":630,"transactions":9,"vwap":1287},"2026-01-13",24.774,0.066,{"date":1290,"open":1291,"high":1292,"low":1291,"close":1292,"change":1293,"percent_change":188,"volume":654,"transactions":9,"vwap":1292},"2026-01-12",24.62,24.708,0.331,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-01-09",24.38,24.39,24.34,24.377,0.482,2.02,1300,{"date":1304,"open":1305,"high":1305,"low":1305,"close":1305,"change":1306,"percent_change":1307,"volume":630,"transactions":9,"vwap":1305},"2026-01-08",23.895,-0.419,-1.72,{"date":1309,"open":1310,"high":1310,"low":1310,"close":1310,"change":1092,"percent_change":139,"volume":630,"transactions":9,"vwap":1310},"2026-01-07",24.314,{"date":1312,"open":1313,"high":1314,"low":1313,"close":1314,"change":1315,"percent_change":252,"volume":654,"transactions":9,"vwap":1314},"2026-01-06",24.26,24.397,0.373,{"date":1317,"open":1318,"high":1318,"low":1319,"close":1319,"change":1320,"percent_change":1321,"volume":677,"transactions":9,"vwap":1319},"2026-01-05",24.025,24.024,0.416,1.76,{"date":1323,"open":1324,"high":1324,"low":1324,"close":1324,"change":1325,"percent_change":1326,"volume":630,"transactions":9,"vwap":1324},"2026-01-02",23.608,0.535,2.32,{"date":1328,"open":1329,"high":1329,"low":1329,"close":1329,"change":1330,"percent_change":1331,"volume":630,"transactions":9,"vwap":1329},"2025-12-31",23.073,-0.223,-0.96,{"date":1333,"open":1334,"high":1334,"low":1335,"close":1335,"change":1336,"percent_change":1337,"volume":850,"transactions":9,"vwap":1335},"2025-12-30",23.44,23.296,-0.194,-0.83,{"date":1339,"open":1340,"high":1340,"low":1340,"close":1340,"change":1336,"percent_change":1341,"volume":630,"transactions":9,"vwap":1340},"2025-12-29",23.49,-0.82,{"date":1343,"open":1344,"high":1344,"low":1344,"close":1344,"change":1345,"percent_change":1346,"volume":630,"transactions":9,"vwap":1344},"2025-12-26",23.684,-0.046,-0.19,{"date":1348,"open":1349,"high":1349,"low":1349,"close":1349,"change":1350,"percent_change":1351,"volume":630,"transactions":9,"vwap":1349},"2025-12-24",23.73,-0.02,-0.08,{"date":1353,"open":1354,"high":1354,"low":1354,"close":1354,"change":1355,"percent_change":234,"volume":654,"transactions":9,"vwap":1354},"2025-12-23",23.75,0.009,{"date":1357,"open":1358,"high":1358,"low":1359,"close":1359,"change":1140,"percent_change":448,"volume":677,"transactions":9,"vwap":1359},"2025-12-22",23.8,23.741,{"date":1361,"open":1362,"high":1363,"low":1362,"close":1363,"change":1364,"percent_change":1301,"volume":654,"transactions":9,"vwap":1363},"2025-12-19",23.34,23.471,0.464,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1369,"change":1370,"percent_change":448,"volume":850,"transactions":9,"vwap":1369},"2025-12-18",23.13,23.18,23.007,0.262,{"date":1372,"open":1373,"high":1373,"low":1374,"close":1374,"change":1375,"percent_change":1150,"volume":654,"transactions":9,"vwap":1374},"2025-12-17",23.35,22.745,-0.572,{"date":1377,"open":1378,"high":1378,"low":1378,"close":1378,"change":1379,"percent_change":1380,"volume":630,"transactions":9,"vwap":1378},"2025-12-16",23.317,0.005,0.02,{"date":1382,"open":1383,"high":1383,"low":1383,"close":1383,"change":1384,"percent_change":1385,"volume":630,"transactions":9,"vwap":1383},"2025-12-15",23.312,-0.404,-1.7,{"date":1387,"open":1388,"high":1388,"low":1389,"close":1389,"change":1390,"percent_change":1391,"volume":630,"transactions":9,"vwap":1389},"2025-12-12",23.84,23.716,-0.698,-2.86,{"date":1393,"open":1394,"high":1395,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":654,"transactions":9,"vwap":1395},"2025-12-11",24.11,24.414,0.108,0.44,{"date":1399,"open":1400,"high":1400,"low":1401,"close":1401,"change":1402,"percent_change":1403,"volume":630,"transactions":9,"vwap":1401},"2025-12-10",24.42,24.306,0.369,1.54,{"date":1405,"open":1406,"high":1406,"low":1407,"close":1407,"change":1408,"percent_change":1409,"volume":630,"transactions":9,"vwap":1407},"2025-12-09",24.059999,23.937,0.14,0.59,{"date":1411,"open":1412,"high":1412,"low":1413,"close":1413,"change":1414,"percent_change":1415,"volume":630,"transactions":9,"vwap":1413},"2025-12-08",23.85,23.797,0.147,0.62,{"date":1417,"open":1418,"high":1418,"low":1418,"close":1418,"change":1007,"percent_change":1419,"volume":703,"transactions":9,"vwap":1418},"2025-12-05",23.65,0.13,{"date":1421,"open":1422,"high":1422,"low":1422,"close":1422,"change":823,"percent_change":1423,"volume":703,"transactions":9,"vwap":1422},"2025-12-04",23.62,0.64,{"date":1425,"open":1426,"high":1426,"low":1426,"close":1426,"change":1427,"percent_change":234,"volume":654,"transactions":9,"vwap":1426},"2025-12-03",23.47,0.01,{"date":1429,"open":1430,"high":1430,"low":1430,"close":1430,"change":822,"percent_change":165,"volume":850,"transactions":9,"vwap":1430},"2025-12-02",23.46,{"date":1432,"open":1334,"high":1334,"low":1433,"close":1433,"change":1434,"percent_change":1435,"volume":1158,"transactions":9,"vwap":1433},"2025-12-01",23.414,-0.232,-0.98,{"date":1437,"open":1010,"high":1010,"low":1438,"close":1438,"change":1163,"percent_change":1439,"volume":630,"transactions":9,"vwap":1438},"2025-11-28",23.646,0.74,{"date":1441,"open":1442,"high":1442,"low":1442,"close":1442,"change":1443,"percent_change":1444,"volume":630,"transactions":9,"vwap":1442},"2025-11-26",23.472,0.211,0.91,{"date":1446,"open":1447,"high":1447,"low":1447,"close":1447,"change":1448,"percent_change":1449,"volume":630,"transactions":9,"vwap":1447},"2025-11-25",23.261,0.341,1.49,{"date":1451,"open":1452,"high":1452,"low":1452,"close":1452,"change":1453,"percent_change":1454,"volume":630,"transactions":9,"vwap":1452},"2025-11-24",22.92,0.625,2.8,{"date":1456,"open":1457,"high":1457,"low":1457,"close":1457,"change":1458,"percent_change":1409,"volume":630,"transactions":9,"vwap":1457},"2025-11-21",22.295,0.131,{"date":1460,"open":23,"high":23,"low":23,"close":23,"change":1461,"percent_change":1462,"volume":630,"transactions":9,"vwap":23},"2025-11-20",-0.605,-2.66,{"date":1464,"open":1465,"high":1465,"low":1465,"close":1465,"change":1466,"percent_change":949,"volume":630,"transactions":9,"vwap":1465},"2025-11-19",22.769,0.074,{"date":1468,"open":1469,"high":1469,"low":1469,"close":1469,"change":1470,"percent_change":348,"volume":630,"transactions":9,"vwap":1469},"2025-11-18",22.695,-0.192,{"date":1472,"open":1473,"high":1473,"low":1473,"close":1473,"change":1474,"percent_change":1475,"volume":630,"transactions":9,"vwap":1473},"2025-11-17",22.887,-0.41,-1.76,{"date":1477,"open":1478,"high":1478,"low":1478,"close":1478,"change":1479,"percent_change":1140,"volume":630,"transactions":9,"vwap":1478},"2025-11-14",23.297,0.063,{"date":1481,"open":1482,"high":1482,"low":1482,"close":1482,"change":1483,"percent_change":1484,"volume":630,"transactions":9,"vwap":1482},"2025-11-13",23.234,-0.696,-2.91,{"date":1486,"open":1487,"high":1487,"low":1488,"close":1488,"change":1489,"percent_change":69,"volume":703,"transactions":9,"vwap":1488},"2025-11-12",23.96,23.93,0.05,{"date":1491,"open":1492,"high":1492,"low":1492,"close":1492,"change":1493,"percent_change":1494,"volume":630,"transactions":9,"vwap":1492},"2025-11-11",23.88,-0.385,-1.59,{"date":1496,"open":1497,"high":1497,"low":1498,"close":1498,"change":1499,"percent_change":20,"volume":654,"transactions":9,"vwap":1498},"2025-11-10",24.35,24.265,0.465,{"date":1501,"open":1502,"high":1502,"low":1358,"close":1358,"change":1503,"percent_change":1504,"volume":677,"transactions":9,"vwap":1358},"2025-11-07",23.9,-0.031,-0.13,{"date":1506,"open":1507,"high":1507,"low":1507,"close":1507,"change":1508,"percent_change":1509,"volume":630,"transactions":9,"vwap":1507},"2025-11-06",23.831,-0.468,-1.93,{"date":1511,"open":1512,"high":1512,"low":1512,"close":1512,"change":1513,"percent_change":1514,"volume":630,"transactions":9,"vwap":1512},"2025-11-05",24.299,0.294,1.22,{"date":1516,"open":1517,"high":1517,"low":1517,"close":1517,"change":1518,"percent_change":1519,"volume":630,"transactions":9,"vwap":1517},"2025-11-04",24.0049992,-0.676,-2.74,{"date":1521,"open":1048,"high":1048,"low":1048,"close":1048,"change":1522,"percent_change":1341,"volume":630,"transactions":9,"vwap":1048},"2025-11-03",-0.205,{"date":1524,"open":1525,"high":1526,"low":1525,"close":1526,"change":1527,"percent_change":148,"volume":800,"transactions":9,"vwap":1526},"2025-10-31",24.79,24.886,0.287,{"date":1529,"open":1530,"high":1530,"low":1530,"close":1530,"change":1531,"percent_change":1532,"volume":654,"transactions":9,"vwap":1530},"2025-10-30",24.599,0.219,0.9,{"date":1534,"open":1535,"high":1535,"low":1296,"close":1296,"change":1536,"percent_change":1341,"volume":703,"transactions":9,"vwap":1296},"2025-10-29",24.6,-0.201,{"date":1538,"open":1539,"high":1539,"low":1539,"close":1539,"change":243,"percent_change":1540,"volume":630,"transactions":9,"vwap":1539},"2025-10-28",24.581,0.78,{"date":1542,"open":1543,"high":1543,"low":1543,"close":1543,"change":1544,"percent_change":1545,"volume":630,"transactions":9,"vwap":1543},"2025-10-27",24.391,0.082,0.34,{"date":1547,"open":1548,"high":1548,"low":1548,"close":1548,"change":1549,"percent_change":1550,"volume":630,"transactions":9,"vwap":1548},"2025-10-24",24.309,0.297,1.24,{"date":1552,"open":1553,"high":1554,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":630,"transactions":9,"vwap":1554},"2025-10-23",23.845,24.011999,0.617,2.64,{"date":1558,"open":1559,"high":1559,"low":1559,"close":1559,"change":1560,"percent_change":1561,"volume":630,"transactions":9,"vwap":1559},"2025-10-22",23.395,-0.447,-1.87,{"date":1563,"open":1564,"high":1564,"low":1564,"close":1564,"change":1565,"percent_change":1566,"volume":630,"transactions":9,"vwap":1564},"2025-10-21",23.842,0.027,0.11,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1570,"change":1572,"percent_change":1573,"volume":1024,"transactions":9,"vwap":1570},"2025-10-20",23.765,23.815,23.72,0.422,1.8,{"date":1575,"open":1576,"high":1576,"low":1576,"close":1576,"change":1577,"percent_change":1578,"volume":630,"transactions":9,"vwap":1576},"2025-10-17",23.393,-0.153,-0.65,{"date":1580,"open":1581,"high":1581,"low":1581,"close":1581,"change":1582,"percent_change":1583,"volume":630,"transactions":9,"vwap":1581},"2025-10-16",23.546,-0.064,-0.27,{"date":1585,"open":1586,"high":1586,"low":1586,"close":1586,"change":1587,"percent_change":434,"volume":677,"transactions":9,"vwap":1586},"2025-10-15",23.61,0.087,{"date":1589,"open":1590,"high":1590,"low":1590,"close":1590,"change":1466,"percent_change":1591,"volume":630,"transactions":9,"vwap":1590},"2025-10-14",23.523,0.32,{"date":1593,"open":1594,"high":1594,"low":1594,"close":1594,"change":1595,"percent_change":1596,"volume":630,"transactions":9,"vwap":1594},"2025-10-13",23.449,0.352,1.52,{"date":1598,"open":1599,"high":1599,"low":1599,"close":1599,"change":1600,"percent_change":1475,"volume":630,"transactions":9,"vwap":1599},"2025-10-10",23.097,-0.413,{"date":1602,"open":1603,"high":1603,"low":1603,"close":1603,"change":1604,"percent_change":1605,"volume":630,"transactions":9,"vwap":1603},"2025-10-09",23.51,-0.111,-0.47,{"date":1607,"open":1021,"high":1608,"low":1021,"close":1609,"change":1610,"percent_change":1611,"volume":850,"transactions":9,"vwap":1609},"2025-10-08",23.64,23.621,0.481,2.08,{"date":1613,"open":1614,"high":1614,"low":1614,"close":1614,"change":1615,"percent_change":1616,"volume":630,"transactions":9,"vwap":1614},"2025-10-07",23.14,-0.296,-1.26,{"date":1618,"open":1619,"high":1619,"low":1620,"close":1620,"change":1621,"percent_change":119,"volume":630,"transactions":9,"vwap":1620},"2025-10-06",23.445,23.436,0.146,{"date":1623,"open":1624,"high":1624,"low":1624,"close":1624,"change":1625,"percent_change":587,"volume":630,"transactions":9,"vwap":1624},"2025-10-03",23.29,-0.024,{"date":1627,"open":1628,"high":1628,"low":1628,"close":1628,"change":1629,"percent_change":1545,"volume":630,"transactions":9,"vwap":1628},"2025-10-02",23.314,0.078,{"date":1631,"open":1632,"high":1632,"low":1632,"close":1632,"change":1633,"percent_change":855,"volume":630,"transactions":9,"vwap":1632},"2025-10-01",23.236,0.181,{"date":1635,"open":1636,"high":1636,"low":1636,"close":1636,"change":1060,"percent_change":1540,"volume":630,"transactions":9,"vwap":1636},"2025-09-30",23.055,{"date":1638,"open":1639,"high":1639,"low":1639,"close":1639,"change":1640,"percent_change":197,"volume":630,"transactions":9,"vwap":1639},"2025-09-29",22.877,0.052,{"date":1642,"open":1643,"high":1643,"low":1643,"close":1643,"change":1644,"percent_change":1645,"volume":630,"transactions":9,"vwap":1643},"2025-09-26",22.825,0.065,0.29,{"date":1647,"open":1648,"high":1649,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":774,"transactions":9,"vwap":1649},"2025-09-25",22.65,22.76,-0.161,-0.7,{"date":1653,"open":1654,"high":1654,"low":1654,"close":1654,"change":1655,"percent_change":1656,"volume":630,"transactions":9,"vwap":1654},"2025-09-24",22.921,-0.39,-1.67,{"date":1658,"open":1659,"high":1659,"low":1659,"close":1659,"change":1660,"percent_change":1661,"volume":630,"transactions":9,"vwap":1659},"2025-09-23",23.311,-0.247,-1.05,{"date":1663,"open":1664,"high":1665,"low":1664,"close":1666,"change":1667,"percent_change":1668,"volume":703,"transactions":9,"vwap":1666},"2025-09-22",23.32,23.57,23.558,0.312,1.34,{"date":1670,"open":1671,"high":1671,"low":1671,"close":1671,"change":1672,"percent_change":753,"volume":630,"transactions":9,"vwap":1671},"2025-09-19",23.246,-0.053,{"date":1674,"open":1675,"high":1676,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":630,"transactions":9,"vwap":1676},"2025-09-18",22.82,23.299,0.733,3.25,{"date":1680,"open":1681,"high":1681,"low":1681,"close":1681,"change":1682,"percent_change":1683,"volume":630,"transactions":9,"vwap":1681},"2025-09-17",22.566,-0.006,-0.03,{"date":1685,"open":1686,"high":1686,"low":1686,"close":1686,"change":1687,"percent_change":1688,"volume":630,"transactions":9,"vwap":1686},"2025-09-16",22.572,-0.212,-0.93,{"date":1690,"open":1691,"high":1691,"low":1692,"close":1692,"change":1140,"percent_change":1693,"volume":630,"transactions":9,"vwap":1692},"2025-09-15",22.9,22.784,1.2,{"date":1695,"open":1696,"high":1696,"low":1697,"close":1697,"change":1698,"percent_change":570,"volume":1699,"transactions":9,"vwap":1697},"2025-09-12",22.53,22.514,-0.129,1700,{"date":1701,"open":1702,"high":1649,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":703,"transactions":9,"vwap":1703},"2025-09-11",22.49,22.643,0.28,1.25,{"date":1707,"open":1708,"high":1709,"low":1708,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2025-09-10",22.2,22.45,22.363,0.657,3.03,32200,{"date":1715,"open":1716,"high":1716,"low":1716,"close":1716,"change":1288,"percent_change":1717,"volume":630,"transactions":9,"vwap":1716},"2025-09-09",21.706,0.3,{"date":1719,"open":1720,"high":1720,"low":1721,"close":1721,"change":1722,"percent_change":1723,"volume":630,"transactions":9,"vwap":1721},"2025-09-08",21.74,21.64,0.037,0.17,{"date":1725,"open":1726,"high":1726,"low":1727,"close":1728,"change":1582,"percent_change":1729,"volume":703,"transactions":9,"vwap":1728},"2025-09-05",21.91,21.44,21.603,-0.3,{"date":1731,"open":1721,"high":1732,"low":1721,"close":1732,"change":1733,"percent_change":1734,"volume":630,"transactions":9,"vwap":1732},"2025-09-04",21.667,0.345,1.62,{"date":1736,"open":1737,"high":1737,"low":1738,"close":1738,"change":1739,"percent_change":721,"volume":654,"transactions":9,"vwap":1738},"2025-09-03",21.33,21.322,-0.086,{"date":1741,"open":1742,"high":1742,"low":1742,"close":1742,"change":1743,"percent_change":1744,"volume":630,"transactions":9,"vwap":1742},"2025-09-02",21.408,-0.222,-1.03,{"date":1746,"open":1747,"high":1747,"low":1748,"close":1748,"change":1749,"percent_change":1750,"volume":683,"transactions":9,"vwap":1748},"2025-08-29",22.26,21.63,-0.46,-2.08,{"date":1752,"open":1753,"high":1753,"low":1754,"close":1754,"change":1140,"percent_change":1550,"volume":630,"transactions":9,"vwap":1754},"2025-08-28",22.17,22.09,{"date":1756,"open":1757,"high":1757,"low":1757,"close":1757,"change":1758,"percent_change":1283,"volume":630,"transactions":9,"vwap":1757},"2025-08-27",21.82,-0.015,{"date":1760,"open":1761,"high":1762,"low":1761,"close":1762,"change":1763,"percent_change":188,"volume":1764,"transactions":9,"vwap":1762},"2025-08-26",21.81,21.835,0.293,319400,{"date":1766,"open":1767,"high":1767,"low":1767,"close":1767,"change":1768,"percent_change":1350,"volume":630,"transactions":9,"vwap":1767},"2025-08-25",21.542,-0.004,{"date":1770,"open":1771,"high":1772,"low":1771,"close":1773,"change":1513,"percent_change":1774,"volume":1302,"transactions":9,"vwap":1773},"2025-08-22",21.36,21.87,21.546,1.38,{"date":1776,"open":1777,"high":1777,"low":1777,"close":1777,"change":1566,"percent_change":1778,"volume":630,"transactions":9,"vwap":1777},"2025-08-21",21.252,0.52,{"date":1780,"open":1781,"high":1781,"low":1781,"close":1781,"change":1782,"percent_change":721,"volume":630,"transactions":9,"vwap":1781},"2025-08-20",21.142,-0.085,{"date":1784,"open":1785,"high":1785,"low":1785,"close":1785,"change":1786,"percent_change":1787,"volume":630,"transactions":9,"vwap":1785},"2025-08-19",21.227,-0.459,-2.12,{"date":1789,"open":1790,"high":1791,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":630,"transactions":9,"vwap":1791},"2025-08-18",21.56,21.686,0.303,1.42,{"date":1795,"open":1796,"high":1796,"low":1796,"close":1796,"change":1797,"percent_change":85,"volume":630,"transactions":9,"vwap":1796},"2025-08-15",21.383,-0.051,{"date":1799,"open":1800,"high":1800,"low":1800,"close":1800,"change":1801,"percent_change":420,"volume":654,"transactions":9,"vwap":1800},"2025-08-14",21.434,-0.327,{"date":1803,"open":1804,"high":1805,"low":1804,"close":1805,"change":1806,"percent_change":709,"volume":654,"transactions":9,"vwap":1805},"2025-08-13",21.65,21.761,0.365,{"date":1808,"open":1809,"high":1810,"low":1809,"close":1810,"change":447,"percent_change":1573,"volume":654,"transactions":9,"vwap":1810},"2025-08-12",21.295,21.396,{"date":1812,"open":1813,"high":1813,"low":1813,"close":1813,"change":1206,"percent_change":1814,"volume":630,"transactions":9,"vwap":1813},"2025-08-11",21.017,-1.09,{"date":1816,"open":1817,"high":1817,"low":1818,"close":1818,"change":1819,"percent_change":1028,"volume":703,"transactions":9,"vwap":1818},"2025-08-08",21.31,21.248,-0.118,{"date":1821,"open":1822,"high":1822,"low":1823,"close":1823,"change":1824,"percent_change":1749,"volume":654,"transactions":9,"vwap":1823},"2025-08-07",21.61,21.366,-0.099,{"date":1826,"open":1827,"high":1827,"low":1827,"close":1827,"change":1828,"percent_change":1704,"volume":630,"transactions":9,"vwap":1827},"2025-08-06",21.465,0.061,{"date":1830,"open":1831,"high":1831,"low":1831,"close":1831,"change":1832,"percent_change":855,"volume":630,"transactions":9,"vwap":1831},"2025-08-05",21.404,0.167,{"date":1834,"open":1835,"high":1836,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":630,"transactions":9,"vwap":1836},"2025-08-04",21.21,21.237,0.258,1.23,{"date":1840,"open":1841,"high":1841,"low":1842,"close":1843,"change":1079,"percent_change":570,"volume":1844,"transactions":9,"vwap":1843},"2025-08-01",20.99,20.78,20.979,6000,{"date":1846,"open":1847,"high":1847,"low":1847,"close":1847,"change":1848,"percent_change":727,"volume":630,"transactions":9,"vwap":1847},"2025-07-31",21.1,-0.374,{"date":1850,"open":1851,"high":1851,"low":1851,"close":1851,"change":1852,"percent_change":1853,"volume":630,"transactions":9,"vwap":1851},"2025-07-30",21.474,-0.454,-2.07,{"date":1855,"open":1856,"high":1857,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":677,"transactions":9,"vwap":1857},"2025-07-29",20.94,21.928,0.068,0.31,{"date":1861,"open":1862,"high":1862,"low":1863,"close":1863,"change":1864,"percent_change":1865,"volume":654,"transactions":9,"vwap":1863},"2025-07-28",21.994,21.86,-0.258,-1.17,{"date":1867,"open":1868,"high":1868,"low":1868,"close":1868,"change":1869,"percent_change":1140,"volume":630,"transactions":9,"vwap":1868},"2025-07-25",22.118,0.059,{"date":1871,"open":1872,"high":1872,"low":1873,"close":1873,"change":1874,"percent_change":1337,"volume":677,"transactions":9,"vwap":1873},"2025-07-24",22.115,22.059,-0.185,{"date":1876,"open":1877,"high":1878,"low":1877,"close":1878,"change":1879,"percent_change":1774,"volume":630,"transactions":9,"vwap":1878},"2025-07-23",22.145,22.244,0.302,{"date":1881,"open":1882,"high":1882,"low":1883,"close":1883,"change":1247,"percent_change":985,"volume":630,"transactions":9,"vwap":1883},"2025-07-22",21.97,21.942,{"date":1885,"open":1886,"high":1886,"low":1887,"close":1887,"change":1722,"percent_change":1723,"volume":654,"transactions":9,"vwap":1887},"2025-07-21",21.92,21.748,{"date":1889,"open":1890,"high":1890,"low":1890,"close":1890,"change":1891,"percent_change":1892,"volume":630,"transactions":9,"vwap":1890},"2025-07-18",21.711,-0.139,-0.64,{"date":1894,"open":1895,"high":1895,"low":1895,"close":1895,"change":1896,"percent_change":587,"volume":630,"transactions":9,"vwap":1895},"2025-07-17",21.85,-0.022,{"date":1898,"open":1899,"high":1899,"low":1899,"close":1899,"change":1900,"percent_change":1901,"volume":630,"transactions":9,"vwap":1899},"2025-07-16",21.872,0.018,0.08,{"date":1903,"open":1904,"high":1904,"low":1904,"close":1904,"change":1905,"percent_change":1906,"volume":630,"transactions":9,"vwap":1904},"2025-07-15",21.854,-0.309,-1.39,{"date":1908,"open":1909,"high":1909,"low":1909,"close":1909,"change":1672,"percent_change":85,"volume":630,"transactions":9,"vwap":1909},"2025-07-14",22.163,{"date":1911,"open":1912,"high":1912,"low":1912,"close":1912,"change":896,"percent_change":1749,"volume":630,"transactions":9,"vwap":1912},"2025-07-11",22.216,{"date":1914,"open":1915,"high":1915,"low":1915,"close":1915,"change":1916,"percent_change":124,"volume":630,"transactions":9,"vwap":1915},"2025-07-10",22.318,0.218,{"date":1918,"open":1919,"high":1919,"low":1919,"close":1919,"change":1758,"percent_change":1283,"volume":630,"transactions":9,"vwap":1919},"2025-07-09",22.1,{"date":1921,"open":1922,"high":1922,"low":1872,"close":1872,"change":1923,"percent_change":464,"volume":774,"transactions":9,"vwap":1872},"2025-07-08",22.12,0.126,{"date":1925,"open":1926,"high":1926,"low":1926,"close":1926,"change":1927,"percent_change":1928,"volume":630,"transactions":9,"vwap":1926},"2025-07-07",21.989,-0.323,-1.45,{"date":1930,"open":1931,"high":1931,"low":1931,"close":1931,"change":1932,"percent_change":1933,"volume":630,"transactions":9,"vwap":1931},"2025-07-03",22.312,-0.011,-0.05,{"date":1935,"open":1936,"high":1936,"low":1936,"close":1936,"change":1937,"percent_change":733,"volume":630,"transactions":9,"vwap":1936},"2025-07-02",22.323,0.247,{"date":1939,"open":1940,"high":1940,"low":1940,"close":1940,"change":758,"percent_change":1175,"volume":630,"transactions":9,"vwap":1940},"2025-07-01",22.076,{"date":1942,"open":1943,"high":1943,"low":1943,"close":1943,"change":1944,"percent_change":234,"volume":654,"transactions":9,"vwap":1943},"2025-06-30",21.729,0.008,{"date":1946,"open":1947,"high":1947,"low":1948,"close":1948,"change":1949,"percent_change":807,"volume":677,"transactions":9,"vwap":1948},"2025-06-27",21.884,21.721,0.104,{"date":1951,"open":1822,"high":1952,"low":1822,"close":1952,"change":1633,"percent_change":270,"volume":654,"transactions":9,"vwap":1952},"2025-06-26",21.617,{"date":1954,"open":1955,"high":1955,"low":1955,"close":1955,"change":1956,"percent_change":1957,"volume":630,"transactions":9,"vwap":1955},"2025-06-25",21.436,-0.416,-1.9,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":963,"volume":1024,"transactions":9,"vwap":1963},"2025-06-24",21.8,21.94,21.77,21.852,0.101,{"date":1966,"open":1967,"high":1967,"low":1967,"close":1967,"change":1968,"percent_change":57,"volume":630,"transactions":9,"vwap":1967},"2025-06-23",21.751,0.225,{"date":1970,"open":1971,"high":1971,"low":1971,"close":1971,"change":1972,"percent_change":1566,"volume":630,"transactions":9,"vwap":1971},"2025-06-20",21.526,0.024,{"date":1974,"open":1975,"high":1975,"low":1975,"close":1975,"change":234,"percent_change":243,"volume":630,"transactions":9,"vwap":1975},"2025-06-18",21.502,{"date":1977,"open":1978,"high":1978,"low":1978,"close":1978,"change":1979,"percent_change":1980,"volume":630,"transactions":9,"vwap":1978},"2025-06-17",21.462,-0.293,-1.35,{"date":1982,"open":1983,"high":1761,"low":1983,"close":1984,"change":1985,"percent_change":817,"volume":1986,"transactions":9,"vwap":1984},"2025-06-16",20.69,21.755,0.165,13400,{"date":1988,"open":1989,"high":1989,"low":1989,"close":1989,"change":1660,"percent_change":1990,"volume":630,"transactions":9,"vwap":1989},"2025-06-13",21.59,-1.13,{"date":1992,"open":1993,"high":1993,"low":1993,"close":1993,"change":1994,"percent_change":1995,"volume":630,"transactions":9,"vwap":1993},"2025-06-12",21.837,0.001,0,{"date":1997,"open":1998,"high":1998,"low":1998,"close":1998,"change":1999,"percent_change":1380,"volume":630,"transactions":9,"vwap":1998},"2025-06-11",21.836,0.004,{"date":2001,"open":2002,"high":2002,"low":2002,"close":2002,"change":2003,"percent_change":1124,"volume":630,"transactions":9,"vwap":2002},"2025-06-10",21.832,0.154,{"date":2005,"open":2006,"high":2006,"low":2007,"close":2007,"change":129,"percent_change":2008,"volume":677,"transactions":9,"vwap":2007},"2025-06-09",22.16,21.678,0.42,{"date":2010,"open":2011,"high":2011,"low":2011,"close":2011,"change":2012,"percent_change":2013,"volume":630,"transactions":9,"vwap":2011},"2025-06-06",21.588,0.182,0.85,{"date":2015,"open":2016,"high":2016,"low":2016,"close":2016,"change":2017,"percent_change":695,"volume":630,"transactions":9,"vwap":2016},"2025-06-05",21.406,-0.097,{"date":2019,"open":2020,"high":2020,"low":2020,"close":2020,"change":2021,"percent_change":2022,"volume":1995,"transactions":9,"vwap":2020},"2025-06-04",21.503,-0.076,-0.35,{"date":2024,"open":2025,"high":2025,"low":2025,"close":2025,"change":2026,"percent_change":2027,"volume":630,"transactions":9,"vwap":2025},"2025-06-03",21.579,0.223,1.04,{"date":2029,"open":2030,"high":2030,"low":2030,"close":2030,"change":2031,"percent_change":549,"volume":630,"transactions":9,"vwap":2030},"2025-06-02",21.356,-0.117,{"date":2033,"open":2034,"high":2034,"low":2034,"close":2034,"change":2035,"percent_change":1350,"volume":630,"transactions":9,"vwap":2034},"2025-05-30",21.473,-0.005,{"date":2037,"open":2038,"high":2039,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":630,"transactions":9,"vwap":2039},"2025-05-29",21.09,21.478,0.175,0.82,{"date":2043,"open":2044,"high":2044,"low":2044,"close":2044,"change":1582,"percent_change":1729,"volume":630,"transactions":9,"vwap":2044},"2025-05-28",21.303,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2048,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2048},"2025-05-27",21.030001,21.367,20.76,0.317,1.51,14100,{"date":2054,"open":2055,"high":2055,"low":2055,"close":2055,"change":2056,"percent_change":2057,"volume":1995,"transactions":9,"vwap":2055},"2025-05-23",21.049999,-0.037,-0.18,{"date":2059,"open":2060,"high":2060,"low":2060,"close":2060,"change":2061,"percent_change":218,"volume":630,"transactions":9,"vwap":2060},"2025-05-22",21.087,-0.052,{"date":2063,"open":2064,"high":2064,"low":2064,"close":2064,"change":2065,"percent_change":1561,"volume":630,"transactions":9,"vwap":2064},"2025-05-21",21.139,-0.403,{"date":2067,"open":1767,"high":1767,"low":1767,"close":1767,"change":2068,"percent_change":2069,"volume":630,"transactions":9,"vwap":1767},"2025-05-20",-0.048,-0.22,{"date":2071,"open":2072,"high":1989,"low":2072,"close":1989,"change":2073,"percent_change":1723,"volume":677,"transactions":9,"vwap":1989},"2025-05-19",21.55,0.036,{"date":2075,"open":2076,"high":2076,"low":2076,"close":2076,"change":2077,"percent_change":901,"volume":630,"transactions":9,"vwap":2076},"2025-05-16",21.554,0.196,{"date":2079,"open":2080,"high":2080,"low":2080,"close":2080,"change":2081,"percent_change":1704,"volume":630,"transactions":9,"vwap":2080},"2025-05-15",21.358,0.06,{"date":2083,"open":1737,"high":1737,"low":2084,"close":2084,"change":2085,"percent_change":1139,"volume":677,"transactions":9,"vwap":2084},"2025-05-14",21.298,0.014,{"date":2087,"open":2088,"high":2089,"low":1847,"close":2089,"change":998,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-05-13",21.12,21.284,0.55,3000,{"date":2093,"open":1702,"high":1702,"low":2094,"close":2094,"change":2095,"percent_change":2096,"volume":703,"transactions":9,"vwap":2094},"2025-05-12",21.167,0.709,3.47,{"date":2098,"open":2099,"high":2099,"low":2099,"close":2099,"change":1994,"percent_change":1995,"volume":630,"transactions":9,"vwap":2099},"2025-05-09",20.458,{"date":2101,"open":2102,"high":2102,"low":2102,"close":2102,"change":1717,"percent_change":1449,"volume":630,"transactions":9,"vwap":2102},"2025-05-08",20.457,{"date":2104,"open":2105,"high":2105,"low":2105,"close":2105,"change":2106,"percent_change":1540,"volume":630,"transactions":9,"vwap":2105},"2025-05-07",20.157,0.156,{"date":2108,"open":2109,"high":2109,"low":2109,"close":2109,"change":2110,"percent_change":2111,"volume":630,"transactions":9,"vwap":2109},"2025-05-06",20.00099945,-0.362,-1.78,{"date":2113,"open":2114,"high":2114,"low":2115,"close":2115,"change":2116,"percent_change":348,"volume":774,"transactions":9,"vwap":2115},"2025-05-05",20.468,20.363,-0.172,{"date":2118,"open":2119,"high":2119,"low":2119,"close":2119,"change":848,"percent_change":2120,"volume":630,"transactions":9,"vwap":2119},"2025-05-02",20.535,2.26,{"date":2122,"open":2123,"high":2123,"low":2123,"close":2123,"change":2124,"percent_change":69,"volume":630,"transactions":9,"vwap":2123},"2025-05-01",20.080999,0.043,{"date":2126,"open":2127,"high":2128,"low":2127,"close":2128,"change":2129,"percent_change":2041,"volume":2130,"transactions":9,"vwap":2128},"2025-04-30",19.79,20.038,0.163,3600,{"date":2132,"open":2127,"high":2133,"low":2127,"close":2134,"change":2135,"percent_change":1591,"volume":774,"transactions":9,"vwap":2134},"2025-04-29",19.97,19.875,0.064,{"date":2137,"open":2138,"high":2138,"low":2139,"close":2140,"change":1621,"percent_change":1439,"volume":649,"transactions":9,"vwap":2140},"2025-04-28",20.68,19.74,19.811,{"date":2142,"open":2143,"high":2143,"low":2144,"close":2144,"change":2145,"percent_change":2146,"volume":654,"transactions":9,"vwap":2144},"2025-04-25",19.735,19.665,-0.239,-1.2,{"date":2148,"open":2149,"high":2150,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":654,"transactions":9,"vwap":2150},"2025-04-24",19.78,19.904,0.473,2.43,{"date":2154,"open":2155,"high":2155,"low":2155,"close":2155,"change":2156,"percent_change":332,"volume":630,"transactions":9,"vwap":2155},"2025-04-23",19.431,0.133,{"date":179,"open":175,"high":175,"low":175,"close":175,"change":1995,"percent_change":1995,"volume":630,"transactions":9,"vwap":175}]