[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PEPS":3,"homepage-market-summary":27,"stock-historical-PEPS":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PEPS","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},"Parametric Equity Plus ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.0219,0.341972,"Quarterly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":17,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},33.4645,33.32,33.2128,0.2517,0.76,359.6379,27.136,435.360158904,100,476,{"status":28,"indices":29,"watchlist":74,"sectors":96,"benchmarks":152},"success",[30,38,45,52,59,67],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":37},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0","2026-10-06",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":37},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":37},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":65,"sparkline":66,"date":37},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":65,"sparkline":73,"date":37},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":37},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":37},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":37},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":65},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":43,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":65},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":17,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},22.39,436,159140.039726,49.46,"2025-04-23",[182,185,192,201,209,216,223,232,242,250,257,266,274,282,290,299,307,315,323,331,339,346,353,361,368,376,383,390,397,404,411,417,423,430,439,447,455,462,469,476,484,491,497,504,513,520,527,534,542,549,558,565,573,579,586,592,599,607,614,622,629,635,640,645,650,657,661,665,670,676,680,685,693,698,705,712,717,724,732,739,747,754,761,766,772,776,780,785,789,794,798,803,808,812,816,821,827,831,838,843,849,856,860,865,870,875,880,886,890,895,901,906,910,915,919,925,931,936,943,947,953,957,962,967,972,978,982,985,990,994,999,1002,1008,1014,1018,1021,1024,1029,1034,1042,1048,1053,1057,1064,1068,1072,1076,1083,1087,1092,1097,1104,1109,1113,1117,1122,1128,1133,1136,1140,1147,1152,1159,1164,1169,1172,1177,1182,1187,1192,1195,1199,1205,1208,1210,1215,1219,1222,1227,1235,1242,1247,1250,1255,1260,1263,1266,1272,1276,1281,1286,1291,1296,1299,1301,1307,1311,1315,1319,1322,1327,1333,1338,1345,1348,1352,1356,1361,1366,1371,1375,1378,1382,1385,1390,1395,1402,1406,1411,1416,1421,1426,1430,1435,1439,1443,1447,1451,1456,1459,1465,1469,1472,1477,1480,1484,1487,1492,1496,1500,1503,1508,1511,1516,1521,1524,1528,1533,1536,1539,1544,1547,1551,1554,1558,1561,1567,1571,1574,1578,1583,1587,1593,1597,1601,1605,1609,1614,1617,1621,1625,1629,1633,1637,1641,1645,1649,1653,1657,1660,1663,1668,1672,1676,1680,1684,1689,1693,1696,1700,1705,1710,1714,1718,1722,1729,1735,1740,1743,1747,1751,1755,1759,1762,1765,1769,1772,1775,1778,1782,1786,1790,1793,1795,1798,1802,1806,1809,1812,1817,1820,1824,1828,1832,1836,1839,1843,1847,1851,1856,1863,1867,1872,1876,1878,1882,1885,1891,1895,1900,1904,1908,1913,1920,1925,1930,1934,1940,1943,1948,1953,1960,1965,1968,1973,1977,1981,1985,1990,1993,1998,2001,2005,2009,2013],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":183,"vwap":184},35,33.3264,{"date":186,"open":19,"high":19,"low":19,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",0.2762,0.84,30.6029,26,33.2765,{"date":193,"open":194,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-01",32.96,32.9366,0.0228,0.07,139.6379,23,32.9465,{"date":202,"open":203,"high":203,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",32.9138,-0.0039,-0.01,65.6379,28,33.1,{"date":210,"open":211,"high":211,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":199,"vwap":215},"2026-09-29",32.9177,-0.05,-0.15,118.6379,32.9417,{"date":217,"open":218,"high":218,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":190,"vwap":222},"2026-09-28",32.9677,-0.2956,-0.89,26.6379,33.0081,{"date":224,"open":225,"high":226,"low":227,"close":226,"change":228,"percent_change":57,"volume":229,"transactions":230,"vwap":231},"2026-09-25",33.14,33.2633,33.105,0.1501,441.6379,24,33.1206,{"date":233,"open":234,"high":235,"low":234,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",32.86,33.165,33.1132,0.0499,0.15,912.2158,44,32.9889,{"date":243,"open":244,"high":244,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":207,"vwap":249},"2026-09-23",33.15,33.0633,-0.1756,-0.53,1049.6379,33.1491,{"date":251,"open":252,"high":252,"low":252,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":199,"vwap":256},"2026-09-22",33.2389,0.0689,0.21,126.6379,33.3142,{"date":258,"open":259,"high":260,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",33.13,33.17,0.3044,0.93,359.588606,32,33.1343,{"date":267,"open":268,"high":268,"low":268,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-18",32.8656,0.0386,0.12,43.4379,27,32.7685,{"date":275,"open":276,"high":276,"low":276,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-17",32.827,0.467,1.44,25.6379,19,32.7873,{"date":283,"open":284,"high":285,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":190,"vwap":289},"2026-09-16",32.2,32.36,-0.1308,-0.4,764.6379,32.2172,{"date":291,"open":292,"high":292,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-15",32.549,32.4908,-0.1942,-0.59,253.6379,25,32.5418,{"date":300,"open":301,"high":301,"low":302,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":297,"vwap":306},"2026-09-14",32.79,32.685,-0.187,-0.57,294.6379,32.7464,{"date":308,"open":309,"high":309,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-11",32.872,0.343,1.05,19.6379,21,32.8977,{"date":316,"open":317,"high":317,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-10",32.529,-0.2296,-0.7,32.6379,22,32.5579,{"date":324,"open":301,"high":301,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-09",32.7586,-0.1362,-0.41,1044.6379,36,32.7902,{"date":332,"open":333,"high":333,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-08",32.8948,-0.1829,-0.55,17.6379,18,32.9268,{"date":340,"open":225,"high":225,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":313,"vwap":345},"2026-09-04",33.0777,-0.0873,-0.26,369.545706,33.121,{"date":347,"open":348,"high":235,"low":348,"close":235,"change":349,"percent_change":350,"volume":351,"transactions":207,"vwap":352},"2026-09-03",32.975,0.3984,1.22,482.7409,33.0135,{"date":354,"open":355,"high":356,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":297,"vwap":360},"2026-09-02",32.751,32.7666,0.2182,0.67,555.6379,32.7514,{"date":362,"open":363,"high":363,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":264,"vwap":367},"2026-09-01",32.5484,-0.3056,-0.93,69.2734,32.5804,{"date":369,"open":370,"high":371,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":272,"vwap":375},"2026-08-31",32.78,32.854,-0.1026,-0.31,1046.601156,32.7812,{"date":377,"open":378,"high":378,"low":378,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":199,"vwap":382},"2026-08-28",32.9566,-0.0384,-0.12,24.6379,33.0236,{"date":384,"open":385,"high":386,"low":385,"close":386,"change":387,"percent_change":86,"volume":388,"transactions":280,"vwap":389},"2026-08-27",32.8,32.995,0.2431,119.6379,32.8142,{"date":391,"open":392,"high":392,"low":392,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":313,"vwap":396},"2026-08-26",32.7519,-0.0232,-0.07,49.6379,32.7806,{"date":398,"open":399,"high":399,"low":399,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":272,"vwap":403},"2026-08-25",32.7751,0.1201,0.37,85.6379,32.7396,{"date":405,"open":406,"high":406,"low":406,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":297,"vwap":410},"2026-08-24",32.655,-0.1135,-0.35,26.352182,32.6287,{"date":412,"open":273,"high":273,"low":273,"close":273,"change":413,"percent_change":414,"volume":415,"transactions":207,"vwap":416},"2026-08-21",0.1977,0.61,42.8879,32.7309,{"date":418,"open":234,"high":234,"low":419,"close":419,"change":420,"percent_change":220,"volume":421,"transactions":199,"vwap":422},"2026-08-20",32.5708,-0.2911,301.2734,32.8307,{"date":424,"open":425,"high":425,"low":425,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":199,"vwap":429},"2026-08-19",32.8619,0.0608,0.19,34.6379,32.9596,{"date":431,"open":432,"high":433,"low":434,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":264,"vwap":438},"2026-08-18",32.85,32.9,32.8011,-0.2739,-0.83,997.1524,32.8865,{"date":440,"open":441,"high":442,"low":443,"close":443,"change":444,"percent_change":343,"volume":445,"transactions":272,"vwap":446},"2026-08-17",33.12,33.22,33.075,-0.085,1598.6379,33.1818,{"date":448,"open":449,"high":449,"low":449,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-14",33.16,-0.02,-0.06,22.6379,20,33.1633,{"date":456,"open":457,"high":457,"low":457,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":313,"vwap":461},"2026-08-13",33.18,0.215,0.65,123.6379,33.239,{"date":463,"open":464,"high":464,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":313,"vwap":468},"2026-08-12",32.965,0.1244,0.38,33.6379,32.959,{"date":470,"open":471,"high":471,"low":471,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":280,"vwap":475},"2026-08-11",32.8406,-0.0794,-0.24,27.4837,32.936,{"date":477,"open":478,"high":478,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":230,"vwap":483},"2026-08-10",32.935,32.92,0.01,0.03,297.5608,32.9345,{"date":485,"open":432,"high":486,"low":432,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":313,"vwap":490},"2026-08-07",32.91,0.105,0.32,216.5608,32.9004,{"date":492,"open":493,"high":494,"low":493,"close":494,"change":150,"percent_change":270,"volume":495,"transactions":230,"vwap":496},"2026-08-06",32.795,32.805,426.5608,32.8038,{"date":498,"open":499,"high":499,"low":500,"close":500,"change":205,"percent_change":501,"volume":502,"transactions":272,"vwap":503},"2026-08-05",33,32.765,-0.03,366.9405,32.8586,{"date":505,"open":506,"high":507,"low":508,"close":507,"change":509,"percent_change":94,"volume":510,"transactions":511,"vwap":512},"2026-08-04",32.77,32.775,32.73,0.1653,1987.250014,29,32.7455,{"date":514,"open":515,"high":515,"low":515,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":280,"vwap":519},"2026-08-03",32.6097,0.2581,0.8,20.255,32.5424,{"date":521,"open":522,"high":522,"low":522,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":337,"vwap":526},"2026-07-31",32.3516,0.2593,0.81,51.576,32.2941,{"date":528,"open":529,"high":529,"low":529,"close":529,"change":530,"percent_change":93,"volume":531,"transactions":532,"vwap":533},"2026-07-30",32.0923,0.6134,41.968799,16,31.9597,{"date":535,"open":536,"high":536,"low":537,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":313,"vwap":541},"2026-07-29",31.98,31.4789,-0.5061,-1.58,797.968544,31.8255,{"date":543,"open":544,"high":544,"low":544,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":532,"vwap":548},"2026-07-28",31.985,0.08,0.25,13.941434,31.9008,{"date":550,"open":551,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":199,"vwap":557},"2026-07-27",32.3,31.82,31.905,0.0191,0.06,403.906314,32.0126,{"date":559,"open":560,"high":560,"low":560,"close":560,"change":561,"percent_change":480,"volume":562,"transactions":563,"vwap":564},"2026-07-24",31.8859,0.0041,13.937637,13,31.9104,{"date":566,"open":567,"high":567,"low":567,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-23",31.8818,-0.4516,-1.4,93.968643,15,31.9165,{"date":574,"open":575,"high":575,"low":575,"close":575,"change":576,"percent_change":450,"volume":577,"transactions":199,"vwap":578},"2026-07-22",32.3334,-0.0051,45.969165,32.3594,{"date":580,"open":581,"high":581,"low":581,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":280,"vwap":585},"2026-07-21",32.3385,0.3555,1.11,60.995052,32.2853,{"date":587,"open":588,"high":588,"low":588,"close":588,"change":589,"percent_change":473,"volume":590,"transactions":230,"vwap":591},"2026-07-20",31.983,-0.0772,157.969595,31.857,{"date":593,"open":536,"high":594,"low":536,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":532,"vwap":598},"2026-07-17",32.0602,-0.2897,-0.9,116,31.9871,{"date":600,"open":601,"high":601,"low":602,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":453,"vwap":606},"2026-07-16",32.37,32.3499,-0.2151,-0.66,183,32.4052,{"date":608,"open":609,"high":609,"low":609,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":453,"vwap":613},"2026-07-15",32.565,0.1003,0.31,82.969279,32.4545,{"date":615,"open":616,"high":616,"low":617,"close":617,"change":618,"percent_change":94,"volume":619,"transactions":620,"vwap":621},"2026-07-14",32.48,32.4647,0.1638,177,17,32.492,{"date":623,"open":624,"high":624,"low":624,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":620,"vwap":628},"2026-07-13",32.3009,-0.2391,-0.73,145,32.4959,{"date":630,"open":631,"high":632,"low":631,"close":632,"change":633,"percent_change":466,"volume":634,"transactions":9,"vwap":632},"2026-07-10",32.475,32.54,0.123,200,{"date":636,"open":637,"high":637,"low":637,"close":637,"change":638,"percent_change":639,"volume":25,"transactions":9,"vwap":637},"2026-07-09",32.417,0.222,0.69,{"date":641,"open":642,"high":642,"low":642,"close":642,"change":643,"percent_change":644,"volume":634,"transactions":9,"vwap":642},"2026-07-08",32.195,-0.09,-0.28,{"date":646,"open":647,"high":647,"low":647,"close":647,"change":648,"percent_change":649,"volume":25,"transactions":9,"vwap":647},"2026-07-07",32.285,-0.121,-0.37,{"date":651,"open":652,"high":653,"low":652,"close":654,"change":655,"percent_change":656,"volume":174,"transactions":9,"vwap":654},"2026-07-06",32.17,32.43,32.406,0.312,0.97,{"date":658,"open":659,"high":659,"low":659,"close":659,"change":660,"percent_change":481,"volume":25,"transactions":9,"vwap":659},"2026-07-02",32.094002,0.011,{"date":662,"open":663,"high":663,"low":663,"close":663,"change":501,"percent_change":643,"volume":664,"transactions":9,"vwap":663},"2026-07-01",32.083,600,{"date":666,"open":667,"high":667,"low":667,"close":667,"change":668,"percent_change":669,"volume":25,"transactions":9,"vwap":667},"2026-06-30",32.113,0.271,0.85,{"date":671,"open":672,"high":673,"low":672,"close":673,"change":674,"percent_change":675,"volume":634,"transactions":9,"vwap":673},"2026-06-29",31.651,31.842,0.401,1.28,{"date":677,"open":678,"high":678,"low":678,"close":678,"change":679,"percent_change":238,"volume":25,"transactions":9,"vwap":678},"2026-06-26",31.441,0.047,{"date":681,"open":682,"high":682,"low":682,"close":682,"change":683,"percent_change":684,"volume":25,"transactions":9,"vwap":682},"2026-06-25",31.394,-0.061,-0.19,{"date":686,"open":687,"high":688,"low":689,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-06-24",31.525,31.569,31.455,-0.113,-0.36,900,{"date":694,"open":695,"high":695,"low":695,"close":695,"change":696,"percent_change":697,"volume":25,"transactions":9,"vwap":695},"2026-06-23",31.568,-0.441,-1.38,{"date":699,"open":700,"high":700,"low":701,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-06-22",32.080002,32.0089989,-0.246,-0.76,3000,{"date":706,"open":707,"high":708,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-06-18",32.16,32.255,0.465,1.46,1200,{"date":713,"open":264,"high":264,"low":714,"close":714,"change":715,"percent_change":716,"volume":664,"transactions":9,"vwap":714},"2026-06-17",31.79,-0.395,-1.23,{"date":718,"open":719,"high":720,"low":721,"close":721,"change":213,"percent_change":722,"volume":723,"transactions":9,"vwap":721},"2026-06-16",32.23,32.24,32.185,-0.46,2200,{"date":725,"open":726,"high":727,"low":728,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-06-15",32.39,32.4,32.335,0.56,1.76,4400,{"date":733,"open":734,"high":734,"low":735,"close":736,"change":737,"percent_change":135,"volume":738,"transactions":9,"vwap":736},"2026-06-12",31.83,31.73,31.775,0.144,400,{"date":740,"open":741,"high":742,"low":743,"close":742,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":742},"2026-06-11",31.24,31.631,31.14,0.587,1.89,700,{"date":748,"open":749,"high":749,"low":750,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-10",31.5,31.044001,-0.505,-1.6,3400,{"date":755,"open":756,"high":757,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-09",30.92,31.549,-0.171,-0.54,1100,{"date":762,"open":763,"high":763,"low":763,"close":763,"change":764,"percent_change":765,"volume":25,"transactions":9,"vwap":763},"2026-06-08",31.72,0.114,0.36,{"date":767,"open":707,"high":284,"low":768,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-05",31.606,-0.988,-3.03,300,{"date":773,"open":774,"high":774,"low":774,"close":774,"change":775,"percent_change":466,"volume":25,"transactions":9,"vwap":774},"2026-06-04",32.594,0.125,{"date":777,"open":778,"high":778,"low":778,"close":778,"change":779,"percent_change":71,"volume":25,"transactions":9,"vwap":778},"2026-06-03",32.469,-0.166,{"date":781,"open":782,"high":783,"low":782,"close":783,"change":784,"percent_change":80,"volume":25,"transactions":9,"vwap":783},"2026-06-02",32.6,32.635,0.045,{"date":786,"open":787,"high":787,"low":787,"close":787,"change":788,"percent_change":401,"volume":25,"transactions":9,"vwap":787},"2026-06-01",32.59,0.119,{"date":790,"open":791,"high":791,"low":791,"close":791,"change":792,"percent_change":793,"volume":25,"transactions":9,"vwap":791},"2026-05-29",32.471,0.138,0.43,{"date":795,"open":796,"high":796,"low":796,"close":796,"change":797,"percent_change":639,"volume":25,"transactions":9,"vwap":796},"2026-05-28",32.333,0.223,{"date":799,"open":800,"high":800,"low":800,"close":800,"change":801,"percent_change":802,"volume":25,"transactions":9,"vwap":800},"2026-05-27",32.11,0.028,0.09,{"date":804,"open":805,"high":805,"low":805,"close":805,"change":806,"percent_change":807,"volume":25,"transactions":9,"vwap":805},"2026-05-26",32.082001,0.263,0.83,{"date":809,"open":810,"high":810,"low":810,"close":810,"change":811,"percent_change":35,"volume":25,"transactions":9,"vwap":810},"2026-05-22",31.819,0.184,{"date":813,"open":814,"high":814,"low":814,"close":814,"change":80,"percent_change":815,"volume":25,"transactions":9,"vwap":814},"2026-05-21",31.635,0.44,{"date":817,"open":818,"high":818,"low":818,"close":818,"change":819,"percent_change":820,"volume":25,"transactions":9,"vwap":818},"2026-05-20",31.495,0.391,1.26,{"date":822,"open":823,"high":824,"low":825,"close":825,"change":826,"percent_change":170,"volume":746,"transactions":9,"vwap":825},"2026-05-19",31.25,31.33,31.104,-0.223,{"date":828,"open":829,"high":829,"low":829,"close":829,"change":830,"percent_change":394,"volume":25,"transactions":9,"vwap":829},"2026-05-18",31.327,-0.023,{"date":832,"open":818,"high":833,"low":834,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-05-15",31.52,31.35,-0.33,-1.04,500,{"date":839,"open":840,"high":763,"low":840,"close":841,"change":842,"percent_change":459,"volume":738,"transactions":9,"vwap":841},"2026-05-14",31.61,31.68,0.205,{"date":844,"open":845,"high":846,"low":845,"close":846,"change":847,"percent_change":639,"volume":848,"transactions":9,"vwap":846},"2026-05-13",31.17,31.475,0.216,800,{"date":850,"open":851,"high":852,"low":853,"close":852,"change":854,"percent_change":480,"volume":855,"transactions":9,"vwap":852},"2026-05-12",31.21,31.259,31.066,0.002,2500,{"date":857,"open":858,"high":858,"low":858,"close":858,"change":859,"percent_change":254,"volume":25,"transactions":9,"vwap":858},"2026-05-11",31.257,0.067,{"date":861,"open":862,"high":862,"low":862,"close":862,"change":863,"percent_change":864,"volume":25,"transactions":9,"vwap":862},"2026-05-08",31.19,0.185,0.6,{"date":866,"open":867,"high":867,"low":867,"close":867,"change":868,"percent_change":869,"volume":25,"transactions":9,"vwap":867},"2026-05-07",31.0049992,-0.14,-0.45,{"date":871,"open":872,"high":872,"low":872,"close":872,"change":873,"percent_change":874,"volume":25,"transactions":9,"vwap":872},"2026-05-06",31.145,0.345,1.12,{"date":876,"open":877,"high":877,"low":878,"close":878,"change":879,"percent_change":656,"volume":746,"transactions":9,"vwap":878},"2026-05-05",30.85,30.8,0.295,{"date":881,"open":882,"high":882,"low":883,"close":883,"change":884,"percent_change":885,"volume":738,"transactions":9,"vwap":883},"2026-05-04",30.7,30.505,-0.143,-0.47,{"date":887,"open":888,"high":888,"low":888,"close":888,"change":889,"percent_change":94,"volume":25,"transactions":9,"vwap":888},"2026-05-01",30.648,0.155,{"date":891,"open":892,"high":893,"low":892,"close":893,"change":894,"percent_change":350,"volume":25,"transactions":9,"vwap":893},"2026-04-30",30.22,30.493,0.367,{"date":896,"open":897,"high":898,"low":897,"close":899,"change":900,"percent_change":212,"volume":664,"transactions":9,"vwap":899},"2026-04-29",30.09,30.16,30.126,-0.014,{"date":902,"open":903,"high":903,"low":903,"close":903,"change":904,"percent_change":905,"volume":25,"transactions":9,"vwap":903},"2026-04-28",30.14,-0.145,-0.48,{"date":907,"open":908,"high":908,"low":908,"close":908,"change":909,"percent_change":546,"volume":25,"transactions":9,"vwap":908},"2026-04-27",30.285,0.076,{"date":911,"open":912,"high":912,"low":912,"close":912,"change":913,"percent_change":914,"volume":25,"transactions":9,"vwap":912},"2026-04-24",30.209,0.231,0.77,{"date":916,"open":917,"high":917,"low":917,"close":917,"change":918,"percent_change":327,"volume":25,"transactions":9,"vwap":917},"2026-04-23",29.978,-0.122,{"date":920,"open":897,"high":921,"low":922,"close":921,"change":923,"percent_change":924,"volume":746,"transactions":9,"vwap":921},"2026-04-22",30.1,30.049999,0.292,0.98,{"date":926,"open":927,"high":927,"low":928,"close":928,"change":929,"percent_change":930,"volume":837,"transactions":9,"vwap":928},"2026-04-21",29.91,29.808,-0.149,-0.5,{"date":932,"open":933,"high":933,"low":934,"close":934,"change":935,"percent_change":684,"volume":738,"transactions":9,"vwap":934},"2026-04-20",30.02,29.957,-0.058,{"date":937,"open":938,"high":939,"low":938,"close":940,"change":941,"percent_change":100,"volume":942,"transactions":9,"vwap":940},"2026-04-17",29.995,30.059999,30.014999,0.157,1300,{"date":944,"open":945,"high":945,"low":945,"close":945,"change":946,"percent_change":427,"volume":25,"transactions":9,"vwap":945},"2026-04-16",29.858,0.058,{"date":948,"open":949,"high":950,"low":949,"close":950,"change":775,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-04-15",29.71,29.8,0.42,3700,{"date":954,"open":955,"high":955,"low":955,"close":955,"change":956,"percent_change":21,"volume":25,"transactions":9,"vwap":955},"2026-04-14",29.675,0.225,{"date":958,"open":959,"high":960,"low":959,"close":960,"change":961,"percent_change":517,"volume":738,"transactions":9,"vwap":960},"2026-04-13",29.15,29.45,0.235,{"date":963,"open":964,"high":964,"low":965,"close":966,"change":205,"percent_change":501,"volume":837,"transactions":9,"vwap":966},"2026-04-10",29.34,29.18,29.215,{"date":968,"open":969,"high":969,"low":969,"close":969,"change":970,"percent_change":971,"volume":634,"transactions":9,"vwap":969},"2026-04-09",29.225,0.158,0.54,{"date":973,"open":974,"high":975,"low":974,"close":975,"change":976,"percent_change":977,"volume":25,"transactions":9,"vwap":975},"2026-04-08",29.014999,29.066999,0.632,2.22,{"date":979,"open":980,"high":980,"low":980,"close":980,"change":981,"percent_change":501,"volume":25,"transactions":9,"vwap":980},"2026-04-07",28.435,-0.009,{"date":983,"open":984,"high":984,"low":984,"close":984,"change":941,"percent_change":729,"volume":25,"transactions":9,"vwap":984},"2026-04-06",28.444,{"date":986,"open":987,"high":987,"low":987,"close":987,"change":988,"percent_change":989,"volume":25,"transactions":9,"vwap":987},"2026-04-02",28.287,0.057,0.2,{"date":991,"open":992,"high":992,"low":992,"close":992,"change":993,"percent_change":669,"volume":25,"transactions":9,"vwap":992},"2026-04-01",28.23,0.237,{"date":995,"open":996,"high":996,"low":996,"close":996,"change":997,"percent_change":998,"volume":25,"transactions":9,"vwap":996},"2026-03-31",27.993,0.857,3.16,{"date":1000,"open":23,"high":23,"low":23,"close":23,"change":1001,"percent_change":905,"volume":25,"transactions":9,"vwap":23},"2026-03-30",-0.132,{"date":1003,"open":1004,"high":1004,"low":1005,"close":1005,"change":1006,"percent_change":1007,"volume":634,"transactions":9,"vwap":1005},"2026-03-27",27.46,27.268,-0.506,-1.82,{"date":1009,"open":1010,"high":1010,"low":1011,"close":1011,"change":1012,"percent_change":1013,"volume":711,"transactions":9,"vwap":1011},"2026-03-26",28.1,27.774,-0.576,-2.03,{"date":1015,"open":1016,"high":1016,"low":1016,"close":1016,"change":1017,"percent_change":639,"volume":25,"transactions":9,"vwap":1016},"2026-03-25",28.35,0.193,{"date":1019,"open":1020,"high":1020,"low":1020,"close":1020,"change":690,"percent_change":287,"volume":25,"transactions":9,"vwap":1020},"2026-03-24",28.157,{"date":1022,"open":1023,"high":1023,"low":1023,"close":1023,"change":611,"percent_change":583,"volume":25,"transactions":9,"vwap":1023},"2026-03-23",28.27,{"date":1025,"open":1026,"high":1026,"low":1026,"close":1026,"change":1027,"percent_change":1028,"volume":25,"transactions":9,"vwap":1026},"2026-03-20",27.96,-0.494,-1.74,{"date":1030,"open":1031,"high":1031,"low":1032,"close":1032,"change":643,"percent_change":1033,"volume":25,"transactions":9,"vwap":1032},"2026-03-19",28.48,28.454,-0.32,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-03-18",28.8,28.83,28.544,-0.446,-1.54,2300,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1046,"change":1047,"percent_change":466,"volume":837,"transactions":9,"vwap":1046},"2026-03-17",29.040001,29.049999,28.99,0.109,{"date":1049,"open":1050,"high":1050,"low":1050,"close":1050,"change":1051,"percent_change":1052,"volume":25,"transactions":9,"vwap":1050},"2026-03-16",28.881,0.356,1.25,{"date":1054,"open":1055,"high":1055,"low":1055,"close":1055,"change":1056,"percent_change":319,"volume":25,"transactions":9,"vwap":1055},"2026-03-13",28.525,-0.2,{"date":1058,"open":1059,"high":1059,"low":1060,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-03-12",28.88,28.725,-0.485,-1.66,1700,{"date":1065,"open":1066,"high":1066,"low":1066,"close":1066,"change":1067,"percent_change":205,"volume":25,"transactions":9,"vwap":1066},"2026-03-11",29.21,-0.004,{"date":1069,"open":1070,"high":1070,"low":1070,"close":1070,"change":1071,"percent_change":213,"volume":25,"transactions":9,"vwap":1070},"2026-03-10",29.214,-0.043,{"date":1073,"open":1074,"high":1074,"low":1074,"close":1074,"change":1075,"percent_change":130,"volume":25,"transactions":9,"vwap":1074},"2026-03-09",29.257,0.251,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1080,"change":1081,"percent_change":1082,"volume":738,"transactions":9,"vwap":1080},"2026-03-06",28.92,29.084999,29.0060005,-0.438,-1.49,{"date":1084,"open":1085,"high":1085,"low":1085,"close":1085,"change":1086,"percent_change":626,"volume":25,"transactions":9,"vwap":1085},"2026-03-05",29.444,-0.216,{"date":1088,"open":1089,"high":1089,"low":1089,"close":1089,"change":1090,"percent_change":1091,"volume":25,"transactions":9,"vwap":1089},"2026-03-04",29.66,0.302,1.03,{"date":1093,"open":1046,"high":960,"low":1046,"close":1094,"change":1095,"percent_change":1096,"volume":942,"transactions":9,"vwap":1094},"2026-03-03",29.358,-0.351,-1.18,{"date":1098,"open":1099,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":634,"transactions":9,"vwap":1101},"2026-03-02",30.34,29.64,29.709,0.051,0.17,{"date":1105,"open":1100,"high":1106,"low":1107,"close":1106,"change":1108,"percent_change":869,"volume":848,"transactions":9,"vwap":1106},"2026-02-27",29.658,29.6,-0.133,{"date":1110,"open":1111,"high":1111,"low":1111,"close":1111,"change":1112,"percent_change":759,"volume":25,"transactions":9,"vwap":1111},"2026-02-26",29.791,-0.161,{"date":1114,"open":1115,"high":1115,"low":1115,"close":1115,"change":1116,"percent_change":173,"volume":25,"transactions":9,"vwap":1115},"2026-02-25",29.952,0.297,{"date":1118,"open":1119,"high":1120,"low":1119,"close":1120,"change":1121,"percent_change":924,"volume":25,"transactions":9,"vwap":1120},"2026-02-24",29.44,29.655,0.289,{"date":1123,"open":1124,"high":1124,"low":1125,"close":1125,"change":1126,"percent_change":1127,"volume":738,"transactions":9,"vwap":1125},"2026-02-23",29.51,29.366,-0.373,-1.25,{"date":1129,"open":1130,"high":1130,"low":1130,"close":1130,"change":1131,"percent_change":1132,"volume":25,"transactions":9,"vwap":1130},"2026-02-20",29.739,0.253,0.86,{"date":1134,"open":960,"high":1135,"low":960,"close":1135,"change":648,"percent_change":327,"volume":771,"transactions":9,"vwap":1135},"2026-02-19",29.486,{"date":1137,"open":1138,"high":1138,"low":1138,"close":1138,"change":1139,"percent_change":188,"volume":25,"transactions":9,"vwap":1138},"2026-02-18",29.607,0.246,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1144,"change":1145,"percent_change":80,"volume":1146,"transactions":9,"vwap":1144},"2026-02-17",29.11,29.5,29.361,0.042,2700,{"date":1148,"open":1149,"high":1149,"low":1150,"close":1150,"change":1151,"percent_change":868,"volume":771,"transactions":9,"vwap":1150},"2026-02-13",29.42,29.319,-0.041,{"date":1153,"open":1154,"high":1154,"low":1155,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-02-12",29.83,29.36,-0.587,-1.96,1600,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1162,"change":679,"percent_change":1163,"volume":711,"transactions":9,"vwap":1162},"2026-02-11",29.898,29.947,0.16,{"date":1165,"open":1166,"high":1166,"low":1166,"close":1166,"change":1167,"percent_change":1168,"volume":25,"transactions":9,"vwap":1166},"2026-02-10",29.9,-0.115,-0.38,{"date":1170,"open":940,"high":940,"low":940,"close":940,"change":1171,"percent_change":793,"volume":634,"transactions":9,"vwap":940},"2026-02-09",0.128,{"date":1173,"open":1174,"high":1174,"low":1174,"close":1174,"change":1175,"percent_change":1176,"volume":634,"transactions":9,"vwap":1174},"2026-02-06",29.887,0.722,2.48,{"date":1178,"open":1179,"high":1179,"low":1179,"close":1179,"change":1180,"percent_change":1181,"volume":25,"transactions":9,"vwap":1179},"2026-02-05",29.165,-0.452,-1.53,{"date":1183,"open":1184,"high":1184,"low":1184,"close":1184,"change":1185,"percent_change":1186,"volume":25,"transactions":9,"vwap":1184},"2026-02-04",29.617,-0.238,-0.8,{"date":1188,"open":949,"high":1189,"low":949,"close":1189,"change":1190,"percent_change":1191,"volume":771,"transactions":9,"vwap":1189},"2026-02-03",29.855,-0.29,-0.96,{"date":1193,"open":1194,"high":1194,"low":1194,"close":1194,"change":87,"percent_change":86,"volume":25,"transactions":9,"vwap":1194},"2026-02-02",30.145,{"date":1196,"open":1197,"high":1197,"low":1197,"close":1197,"change":1198,"percent_change":885,"volume":25,"transactions":9,"vwap":1197},"2026-01-30",29.925,-0.141,{"date":1200,"open":1201,"high":1202,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":634,"transactions":9,"vwap":1202},"2026-01-29",29.88,30.066,-0.034,-0.11,{"date":1206,"open":921,"high":921,"low":921,"close":921,"change":150,"percent_change":1207,"volume":634,"transactions":9,"vwap":921},"2026-01-28",0.13,{"date":1209,"open":939,"high":939,"low":939,"close":939,"change":1207,"percent_change":793,"volume":634,"transactions":9,"vwap":939},"2026-01-27",{"date":1211,"open":1212,"high":1212,"low":1213,"close":1213,"change":1214,"percent_change":729,"volume":738,"transactions":9,"vwap":1213},"2026-01-26",29.97,29.93,0.168,{"date":1216,"open":1217,"high":1217,"low":1218,"close":1218,"change":679,"percent_change":1163,"volume":738,"transactions":9,"vwap":1218},"2026-01-23",29.78,29.762,{"date":1220,"open":1221,"high":1221,"low":1221,"close":1221,"change":80,"percent_change":125,"volume":634,"transactions":9,"vwap":1221},"2026-01-22",29.715,{"date":1223,"open":1224,"high":1224,"low":1224,"close":1224,"change":1225,"percent_change":1226,"volume":25,"transactions":9,"vwap":1224},"2026-01-21",29.575,0.371,1.27,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-01-20",29.52,29.55,29.204,-0.735,-2.45,2100,{"date":1236,"open":1213,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":692,"transactions":9,"vwap":1239},"2026-01-16",29.95,29.89,29.939,0.034,0.11,{"date":1243,"open":1244,"high":897,"low":1245,"close":1245,"change":1246,"percent_change":87,"volume":760,"transactions":9,"vwap":1245},"2026-01-15",30.055,29.905,0.065,{"date":1248,"open":1249,"high":1249,"low":1249,"close":1249,"change":779,"percent_change":335,"volume":738,"transactions":9,"vwap":1249},"2026-01-14",29.84,{"date":1251,"open":1252,"high":1252,"low":1252,"close":1252,"change":1253,"percent_change":1254,"volume":664,"transactions":9,"vwap":1252},"2026-01-13",30.0060005,-0.074,-0.25,{"date":1256,"open":1257,"high":1257,"low":1258,"close":1258,"change":545,"percent_change":1259,"volume":738,"transactions":9,"vwap":1258},"2026-01-12",30.13,30.08,0.27,{"date":1261,"open":939,"high":939,"low":1262,"close":1262,"change":989,"percent_change":358,"volume":942,"transactions":9,"vwap":1262},"2026-01-09",30,{"date":1264,"open":1265,"high":950,"low":1265,"close":950,"change":450,"percent_change":394,"volume":1063,"transactions":9,"vwap":950},"2026-01-08",29.76,{"date":1267,"open":1213,"high":1268,"low":1269,"close":1269,"change":643,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-01-07",29.94,29.82,-0.3,3300,{"date":1273,"open":1154,"high":927,"low":1154,"close":927,"change":1274,"percent_change":1275,"volume":746,"transactions":9,"vwap":927},"2026-01-06",0.211,0.71,{"date":1277,"open":1278,"high":1278,"low":1278,"close":1278,"change":1279,"percent_change":1280,"volume":25,"transactions":9,"vwap":1278},"2026-01-05",29.699,0.232,0.79,{"date":1282,"open":1283,"high":1283,"low":1283,"close":1283,"change":1284,"percent_change":1285,"volume":25,"transactions":9,"vwap":1283},"2026-01-02",29.467,0.068,0.23,{"date":1287,"open":1288,"high":1288,"low":1289,"close":1289,"change":826,"percent_change":1290,"volume":746,"transactions":9,"vwap":1289},"2025-12-31",29.489,29.399,-0.75,{"date":1292,"open":1293,"high":1293,"low":1294,"close":1294,"change":1295,"percent_change":501,"volume":174,"transactions":9,"vwap":1294},"2025-12-30",29.69,29.622,-0.008,{"date":1297,"open":1298,"high":1298,"low":1298,"close":1298,"change":444,"percent_change":1190,"volume":25,"transactions":9,"vwap":1298},"2025-12-29",29.63,{"date":1300,"open":1221,"high":1221,"low":1221,"close":1221,"change":480,"percent_change":481,"volume":25,"transactions":9,"vwap":1221},"2025-12-26",{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":545,"percent_change":1259,"volume":1234,"transactions":9,"vwap":1306},"2025-12-24",29.72,29.75,29.686,29.705,{"date":1308,"open":1309,"high":1309,"low":1309,"close":1309,"change":1310,"percent_change":-6,"volume":25,"transactions":9,"vwap":1309},"2025-12-23",29.625,-0.001,{"date":1312,"open":1313,"high":1313,"low":1313,"close":1313,"change":1314,"percent_change":100,"volume":771,"transactions":9,"vwap":1313},"2025-12-22",29.626,0.156,{"date":1316,"open":1317,"high":1317,"low":1317,"close":1317,"change":1318,"percent_change":311,"volume":25,"transactions":9,"vwap":1317},"2025-12-19",29.47,0.305,{"date":1320,"open":1179,"high":1179,"low":1179,"close":1179,"change":1321,"percent_change":173,"volume":25,"transactions":9,"vwap":1179},"2025-12-18",0.29,{"date":1323,"open":1324,"high":1324,"low":1324,"close":1324,"change":1325,"percent_change":1326,"volume":25,"transactions":9,"vwap":1324},"2025-12-17",28.875,-0.408,-1.39,{"date":1328,"open":1329,"high":1330,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":25,"transactions":9,"vwap":1330},"2025-12-16",29.2,29.283,-0.063,-0.21,{"date":1334,"open":1335,"high":1335,"low":1335,"close":1335,"change":1336,"percent_change":1337,"volume":634,"transactions":9,"vwap":1335},"2025-12-15",29.346,-0.064,-0.22,{"date":1339,"open":1340,"high":1340,"low":1341,"close":1342,"change":649,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2025-12-12",29.43,29.4,29.41,-1.24,3100,{"date":1346,"open":1347,"high":1217,"low":1347,"close":1217,"change":946,"percent_change":989,"volume":634,"transactions":9,"vwap":1217},"2025-12-11",29.631,{"date":1349,"open":1350,"high":1350,"low":1350,"close":1350,"change":87,"percent_change":1351,"volume":25,"transactions":9,"vwap":1350},"2025-12-10",29.722,0.75,{"date":1353,"open":1354,"high":1354,"low":1354,"close":1354,"change":1355,"percent_change":545,"volume":25,"transactions":9,"vwap":1354},"2025-12-09",29.502,0.025,{"date":1357,"open":1358,"high":1358,"low":1358,"close":1358,"change":1359,"percent_change":1360,"volume":634,"transactions":9,"vwap":1358},"2025-12-08",29.477,-0.068,-0.23,{"date":1362,"open":1363,"high":1363,"low":1364,"close":1364,"change":1365,"percent_change":546,"volume":771,"transactions":9,"vwap":1364},"2025-12-05",29.65,29.545,0.074,{"date":1367,"open":1368,"high":1368,"low":1368,"close":1368,"change":1369,"percent_change":1370,"volume":25,"transactions":9,"vwap":1368},"2025-12-04",29.471,0.006,0.02,{"date":1372,"open":1373,"high":1373,"low":1373,"close":1373,"change":1374,"percent_change":79,"volume":25,"transactions":9,"vwap":1373},"2025-12-03",29.465,0.1,{"date":1376,"open":1317,"high":1317,"low":1377,"close":1377,"change":555,"percent_change":989,"volume":848,"transactions":9,"vwap":1377},"2025-12-02",29.365,{"date":1379,"open":1380,"high":1380,"low":1380,"close":1380,"change":1381,"percent_change":408,"volume":25,"transactions":9,"vwap":1380},"2025-12-01",29.305,-0.104,{"date":1383,"open":1384,"high":1384,"low":1384,"close":1384,"change":1374,"percent_change":79,"volume":25,"transactions":9,"vwap":1384},"2025-11-28",29.409,{"date":1386,"open":1387,"high":1387,"low":1387,"close":1387,"change":1388,"percent_change":1389,"volume":25,"transactions":9,"vwap":1387},"2025-11-26",29.309,0.212,0.73,{"date":1391,"open":1392,"high":1392,"low":1392,"close":1392,"change":1393,"percent_change":1394,"volume":25,"transactions":9,"vwap":1392},"2025-11-25",29.097,0.286,0.99,{"date":1396,"open":1397,"high":1398,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2025-11-24",28.51,28.811,0.554,1.96,2400,{"date":1403,"open":1404,"high":1404,"low":1404,"close":1404,"change":923,"percent_change":1405,"volume":25,"transactions":9,"vwap":1404},"2025-11-21",28.257,1.04,{"date":1407,"open":1408,"high":1408,"low":1408,"close":1408,"change":1409,"percent_change":1410,"volume":25,"transactions":9,"vwap":1408},"2025-11-20",27.965,-0.528,-1.85,{"date":1412,"open":1413,"high":1413,"low":1413,"close":1413,"change":1414,"percent_change":1415,"volume":25,"transactions":9,"vwap":1413},"2025-11-19",28.493,0.095,0.33,{"date":1417,"open":1418,"high":1418,"low":1418,"close":1418,"change":1419,"percent_change":1420,"volume":25,"transactions":9,"vwap":1418},"2025-11-18",28.398,-0.245,-0.86,{"date":1422,"open":511,"high":511,"low":1423,"close":1423,"change":1424,"percent_change":1425,"volume":738,"transactions":9,"vwap":1423},"2025-11-17",28.643,-0.294,-1.02,{"date":1427,"open":1428,"high":1428,"low":1428,"close":1428,"change":1429,"percent_change":394,"volume":25,"transactions":9,"vwap":1428},"2025-11-14",28.937,-0.019,{"date":1431,"open":1432,"high":1432,"low":1432,"close":1432,"change":1433,"percent_change":1434,"volume":25,"transactions":9,"vwap":1432},"2025-11-13",28.956,-0.596,-2.02,{"date":1436,"open":1437,"high":1437,"low":1437,"close":1437,"change":1438,"percent_change":802,"volume":25,"transactions":9,"vwap":1437},"2025-11-12",29.552,0.026,{"date":1440,"open":1341,"high":1107,"low":1341,"close":1441,"change":1438,"percent_change":802,"volume":1442,"transactions":9,"vwap":1441},"2025-11-11",29.526,2000,{"date":1444,"open":1143,"high":1143,"low":1143,"close":1143,"change":1445,"percent_change":1446,"volume":25,"transactions":9,"vwap":1143},"2025-11-10",0.552,1.91,{"date":1448,"open":1449,"high":1450,"low":1449,"close":1450,"change":1355,"percent_change":802,"volume":634,"transactions":9,"vwap":1450},"2025-11-07",28.72,28.948,{"date":1452,"open":1453,"high":1453,"low":1453,"close":1453,"change":1454,"percent_change":1455,"volume":25,"transactions":9,"vwap":1453},"2025-11-06",28.923,-0.385,-1.31,{"date":1457,"open":1458,"high":1458,"low":1458,"close":1458,"change":1214,"percent_change":35,"volume":25,"transactions":9,"vwap":1458},"2025-11-05",29.308,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1463,"change":1464,"percent_change":1455,"volume":174,"transactions":9,"vwap":1463},"2025-11-04",29.26,29.27,29.14,-0.387,{"date":1466,"open":1467,"high":1467,"low":1467,"close":1467,"change":1468,"percent_change":1207,"volume":25,"transactions":9,"vwap":1467},"2025-11-03",29.527,0.037,{"date":1470,"open":1471,"high":1471,"low":1471,"close":1471,"change":1103,"percent_change":35,"volume":25,"transactions":9,"vwap":1471},"2025-10-31",29.49,{"date":1473,"open":1474,"high":1474,"low":1474,"close":1474,"change":1475,"percent_change":1476,"volume":25,"transactions":9,"vwap":1474},"2025-10-30",29.32,-0.18,-0.61,{"date":1478,"open":1143,"high":1143,"low":1143,"close":1143,"change":1479,"percent_change":427,"volume":25,"transactions":9,"vwap":1143},"2025-10-29",0.055,{"date":1481,"open":1482,"high":1482,"low":1482,"close":1482,"change":1483,"percent_change":270,"volume":25,"transactions":9,"vwap":1482},"2025-10-28",29.445,0.035,{"date":1485,"open":1342,"high":1342,"low":1342,"close":1342,"change":1486,"percent_change":1132,"volume":25,"transactions":9,"vwap":1342},"2025-10-27",0.252,{"date":1488,"open":1489,"high":1489,"low":1489,"close":1489,"change":1490,"percent_change":1491,"volume":25,"transactions":9,"vwap":1489},"2025-10-24",29.158,0.258,0.89,{"date":1493,"open":1494,"high":1494,"low":1494,"close":1494,"change":1495,"percent_change":21,"volume":25,"transactions":9,"vwap":1494},"2025-10-23",28.9,0.217,{"date":1497,"open":1498,"high":1498,"low":1498,"close":1498,"change":1056,"percent_change":1499,"volume":25,"transactions":9,"vwap":1498},"2025-10-22",28.683,-0.69,{"date":1501,"open":1502,"high":1502,"low":1502,"close":1502,"change":1145,"percent_change":238,"volume":25,"transactions":9,"vwap":1502},"2025-10-21",28.883,{"date":1504,"open":1505,"high":1505,"low":1505,"close":1505,"change":1506,"percent_change":1507,"volume":25,"transactions":9,"vwap":1505},"2025-10-20",28.841,0.351,1.23,{"date":1509,"open":1510,"high":1510,"low":1510,"close":1510,"change":989,"percent_change":1275,"volume":25,"transactions":9,"vwap":1510},"2025-10-17",28.49,{"date":1512,"open":1513,"high":1513,"low":1513,"close":1513,"change":1514,"percent_change":1515,"volume":25,"transactions":9,"vwap":1513},"2025-10-16",28.29,-0.186,-0.65,{"date":1517,"open":1518,"high":1518,"low":1519,"close":1519,"change":1520,"percent_change":43,"volume":634,"transactions":9,"vwap":1519},"2025-10-15",28.483,28.476,0.136,{"date":1522,"open":1523,"high":1523,"low":1523,"close":1523,"change":451,"percent_change":1332,"volume":25,"transactions":9,"vwap":1523},"2025-10-14",28.34,{"date":1525,"open":1526,"high":1526,"low":1526,"close":1526,"change":100,"percent_change":1527,"volume":25,"transactions":9,"vwap":1526},"2025-10-13",28.4,1.9,{"date":1529,"open":1530,"high":1530,"low":1530,"close":1530,"change":1531,"percent_change":1532,"volume":25,"transactions":9,"vwap":1530},"2025-10-10",27.87,-0.895,-3.11,{"date":1534,"open":1535,"high":1535,"low":1535,"close":1535,"change":643,"percent_change":373,"volume":25,"transactions":9,"vwap":1535},"2025-10-09",28.765,{"date":1537,"open":1538,"high":1538,"low":1538,"close":1538,"change":1495,"percent_change":21,"volume":25,"transactions":9,"vwap":1538},"2025-10-08",28.855,{"date":1540,"open":1541,"high":1541,"low":1542,"close":1542,"change":1543,"percent_change":247,"volume":664,"transactions":9,"vwap":1542},"2025-10-07",28.7,28.638,-0.152,{"date":1545,"open":1546,"high":1546,"low":1546,"close":1546,"change":1163,"percent_change":729,"volume":25,"transactions":9,"vwap":1546},"2025-10-06",28.79,{"date":1548,"open":1549,"high":1549,"low":1550,"close":1550,"change":1370,"percent_change":197,"volume":771,"transactions":9,"vwap":1550},"2025-10-03",28.737,28.63,{"date":1552,"open":1553,"high":1553,"low":1553,"close":1553,"change":1370,"percent_change":197,"volume":25,"transactions":9,"vwap":1553},"2025-10-02",28.61,{"date":1555,"open":1556,"high":1556,"low":1556,"close":1556,"change":1241,"percent_change":1557,"volume":25,"transactions":9,"vwap":1556},"2025-10-01",28.59,0.39,{"date":1559,"open":1031,"high":1031,"low":1031,"close":1031,"change":1560,"percent_change":35,"volume":25,"transactions":9,"vwap":1031},"2025-09-30",0.165,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1565,"change":1566,"percent_change":466,"volume":848,"transactions":9,"vwap":1565},"2025-09-29",28.36,28.37,28.315,0.106,{"date":1568,"open":1569,"high":1569,"low":1569,"close":1569,"change":1570,"percent_change":414,"volume":25,"transactions":9,"vwap":1569},"2025-09-26",28.209,0.172,{"date":1572,"open":1573,"high":1573,"low":1573,"close":1573,"change":1112,"percent_change":304,"volume":25,"transactions":9,"vwap":1573},"2025-09-25",28.037001,{"date":1575,"open":1576,"high":1576,"low":1576,"close":1576,"change":1577,"percent_change":1190,"volume":25,"transactions":9,"vwap":1576},"2025-09-24",28.198,-0.082,{"date":1579,"open":1580,"high":1580,"low":1580,"close":1580,"change":1581,"percent_change":1582,"volume":25,"transactions":9,"vwap":1580},"2025-09-23",28.28,-0.148,-0.52,{"date":1584,"open":1585,"high":1585,"low":1585,"close":1585,"change":1586,"percent_change":1163,"volume":25,"transactions":9,"vwap":1585},"2025-09-22",28.428,0.044,{"date":1588,"open":1589,"high":1590,"low":1589,"close":1590,"change":1591,"percent_change":729,"volume":1592,"transactions":9,"vwap":1590},"2025-09-19",28.288,28.384,0.159,3200,{"date":1594,"open":1595,"high":1595,"low":1595,"close":1595,"change":427,"percent_change":1596,"volume":25,"transactions":9,"vwap":1595},"2025-09-18",28.225,0.68,{"date":1598,"open":1599,"high":1599,"low":1599,"close":1599,"change":1600,"percent_change":1475,"volume":25,"transactions":9,"vwap":1599},"2025-09-17",28.035,-0.051,{"date":1602,"open":1603,"high":1604,"low":1603,"close":1604,"change":1369,"percent_change":1370,"volume":942,"transactions":9,"vwap":1604},"2025-09-16",28.059999,28.086,{"date":1606,"open":1607,"high":1607,"low":1607,"close":1607,"change":1608,"percent_change":1259,"volume":25,"transactions":9,"vwap":1607},"2025-09-15",28.08,0.075,{"date":1610,"open":1611,"high":1603,"low":1612,"close":1612,"change":784,"percent_change":1163,"volume":1613,"transactions":9,"vwap":1612},"2025-09-12",28.049999,28.0049992,1800,{"date":1615,"open":1026,"high":1026,"low":1026,"close":1026,"change":989,"percent_change":1616,"volume":25,"transactions":9,"vwap":1026},"2025-09-11",0.72,{"date":1618,"open":1619,"high":1619,"low":1620,"close":1620,"change":1370,"percent_change":197,"volume":634,"transactions":9,"vwap":1620},"2025-09-10",27.84,27.76,{"date":1622,"open":1623,"high":1623,"low":1623,"close":1623,"change":1624,"percent_change":951,"volume":25,"transactions":9,"vwap":1623},"2025-09-09",27.74,0.115,{"date":1626,"open":1627,"high":1627,"low":1627,"close":1627,"change":1628,"percent_change":466,"volume":25,"transactions":9,"vwap":1627},"2025-09-08",27.625,0.104,{"date":1630,"open":1631,"high":1631,"low":1631,"close":1631,"change":1632,"percent_change":1190,"volume":25,"transactions":9,"vwap":1631},"2025-09-05",27.521,-0.079,{"date":1634,"open":1635,"high":1635,"low":1635,"close":1635,"change":806,"percent_change":1636,"volume":25,"transactions":9,"vwap":1635},"2025-09-04",27.6,0.96,{"date":1638,"open":1639,"high":1639,"low":1639,"close":1639,"change":1640,"percent_change":971,"volume":25,"transactions":9,"vwap":1639},"2025-09-03",27.337,0.147,{"date":1642,"open":1643,"high":1643,"low":1643,"close":1643,"change":1644,"percent_change":170,"volume":25,"transactions":9,"vwap":1643},"2025-09-02",27.19,-0.195,{"date":1646,"open":1647,"high":1647,"low":1647,"close":1647,"change":826,"percent_change":1648,"volume":25,"transactions":9,"vwap":1647},"2025-08-29",27.385,-0.81,{"date":1650,"open":1651,"high":1651,"low":1651,"close":1651,"change":1652,"percent_change":729,"volume":25,"transactions":9,"vwap":1651},"2025-08-28",27.608,0.153,{"date":1654,"open":1655,"high":1655,"low":1655,"close":1655,"change":197,"percent_change":1656,"volume":25,"transactions":9,"vwap":1655},"2025-08-27",27.455,0.26,{"date":1658,"open":1647,"high":1647,"low":1647,"close":1647,"change":1659,"percent_change":43,"volume":25,"transactions":9,"vwap":1647},"2025-08-26",0.131,{"date":1661,"open":1662,"high":1662,"low":1662,"close":1662,"change":1359,"percent_change":1254,"volume":25,"transactions":9,"vwap":1662},"2025-08-25",27.254,{"date":1664,"open":1665,"high":1665,"low":1665,"close":1665,"change":1666,"percent_change":1667,"volume":25,"transactions":9,"vwap":1665},"2025-08-22",27.322,0.459,1.71,{"date":1669,"open":1670,"high":1670,"low":1670,"close":1670,"change":1671,"percent_change":885,"volume":25,"transactions":9,"vwap":1670},"2025-08-21",26.863,-0.126,{"date":1673,"open":1674,"high":1674,"low":1674,"close":1674,"change":1675,"percent_change":343,"volume":25,"transactions":9,"vwap":1674},"2025-08-20",26.989,-0.071,{"date":1677,"open":1678,"high":1678,"low":1678,"close":1678,"change":1679,"percent_change":1186,"volume":25,"transactions":9,"vwap":1678},"2025-08-19",27.059999,-0.219,{"date":1681,"open":1682,"high":1682,"low":1682,"close":1682,"change":1683,"percent_change":1241,"volume":25,"transactions":9,"vwap":1682},"2025-08-18",27.279,0.029,{"date":1685,"open":1686,"high":1687,"low":1686,"close":1687,"change":1688,"percent_change":213,"volume":634,"transactions":9,"vwap":1687},"2025-08-15",27.23,27.25,-0.04,{"date":1690,"open":1691,"high":1691,"low":1692,"close":1692,"change":784,"percent_change":1103,"volume":634,"transactions":9,"vwap":1692},"2025-08-14",27.32,27.29,{"date":1694,"open":1695,"high":1695,"low":1695,"close":1695,"change":784,"percent_change":1103,"volume":25,"transactions":9,"vwap":1695},"2025-08-13",27.245,{"date":1697,"open":1698,"high":1698,"low":1698,"close":1698,"change":1699,"percent_change":350,"volume":25,"transactions":9,"vwap":1698},"2025-08-12",27.2,0.329,{"date":1701,"open":1702,"high":1702,"low":1703,"close":1703,"change":1704,"percent_change":1475,"volume":634,"transactions":9,"vwap":1703},"2025-08-11",26.912,26.871,-0.049,{"date":1706,"open":1707,"high":1707,"low":1708,"close":1708,"change":1709,"percent_change":1636,"volume":1063,"transactions":9,"vwap":1708},"2025-08-08",26.921,26.92,0.256,{"date":1711,"open":1712,"high":1712,"low":1712,"close":1712,"change":1713,"percent_change":1688,"volume":25,"transactions":9,"vwap":1712},"2025-08-07",26.664,-0.011,{"date":1715,"open":1716,"high":1716,"low":1716,"close":1716,"change":1717,"percent_change":21,"volume":25,"transactions":9,"vwap":1716},"2025-08-06",26.675,0.202,{"date":1719,"open":1720,"high":1720,"low":1720,"close":1720,"change":1721,"percent_change":247,"volume":25,"transactions":9,"vwap":1720},"2025-08-05",26.473,-0.142,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1725,"change":1727,"percent_change":1728,"volume":692,"transactions":9,"vwap":1725},"2025-08-04",26.49,26.615,26.47,0.427,1.63,{"date":1730,"open":1731,"high":1732,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":771,"transactions":9,"vwap":1732},"2025-08-01",26.030001,26.188,-0.473,-1.77,{"date":1736,"open":1737,"high":1737,"low":1737,"close":1737,"change":1738,"percent_change":1739,"volume":25,"transactions":9,"vwap":1737},"2025-07-31",26.661,-0.073,-0.27,{"date":1741,"open":1742,"high":1742,"low":1742,"close":1742,"change":1713,"percent_change":1688,"volume":25,"transactions":9,"vwap":1742},"2025-07-30",26.734,{"date":1744,"open":1745,"high":1745,"low":1746,"close":1746,"change":212,"percent_change":684,"volume":942,"transactions":9,"vwap":1746},"2025-07-29",26.94,26.745,{"date":1748,"open":1749,"high":1749,"low":1749,"close":1749,"change":1750,"percent_change":1370,"volume":25,"transactions":9,"vwap":1749},"2025-07-28",26.795,0.005,{"date":1752,"open":1753,"high":1753,"low":1753,"close":1753,"change":1241,"percent_change":1754,"volume":25,"transactions":9,"vwap":1753},"2025-07-25",26.79,0.41,{"date":1756,"open":1757,"high":1757,"low":1757,"close":1757,"change":1758,"percent_change":1321,"volume":25,"transactions":9,"vwap":1757},"2025-07-24",26.68,0.078,{"date":1760,"open":1761,"high":1761,"low":1761,"close":1761,"change":1570,"percent_change":459,"volume":25,"transactions":9,"vwap":1761},"2025-07-23",26.602,{"date":1763,"open":1764,"high":1764,"low":1764,"close":1764,"change":205,"percent_change":1688,"volume":25,"transactions":9,"vwap":1764},"2025-07-22",26.43,{"date":1766,"open":1767,"high":1767,"low":1768,"close":1768,"change":1246,"percent_change":546,"volume":771,"transactions":9,"vwap":1768},"2025-07-21",26.46,26.44,{"date":1770,"open":1771,"high":1771,"low":1771,"close":1771,"change":481,"percent_change":1241,"volume":25,"transactions":9,"vwap":1771},"2025-07-18",26.375,{"date":1773,"open":1774,"high":1774,"low":1774,"close":1774,"change":1103,"percent_change":459,"volume":25,"transactions":9,"vwap":1774},"2025-07-17",26.345,{"date":1776,"open":1777,"high":1777,"low":1777,"close":1777,"change":545,"percent_change":611,"volume":25,"transactions":9,"vwap":1777},"2025-07-16",26.175,{"date":1779,"open":1780,"high":1780,"low":1780,"close":1780,"change":1781,"percent_change":691,"volume":25,"transactions":9,"vwap":1780},"2025-07-15",26.094999,-0.093,{"date":1783,"open":1784,"high":1732,"low":1784,"close":1732,"change":1785,"percent_change":105,"volume":738,"transactions":9,"vwap":1732},"2025-07-14",26.16,0.063,{"date":1787,"open":1788,"high":1788,"low":1788,"close":1788,"change":1789,"percent_change":110,"volume":25,"transactions":9,"vwap":1788},"2025-07-11",26.125,-0.045,{"date":1791,"open":1792,"high":1792,"low":1792,"close":1792,"change":784,"percent_change":1103,"volume":25,"transactions":9,"vwap":1792},"2025-07-10",26.17,{"date":1794,"open":1788,"high":1788,"low":1788,"close":1788,"change":811,"percent_change":1275,"volume":25,"transactions":9,"vwap":1788},"2025-07-09",{"date":1796,"open":1797,"high":1797,"low":1797,"close":1797,"change":660,"percent_change":150,"volume":25,"transactions":9,"vwap":1797},"2025-07-08",25.941,{"date":1799,"open":1800,"high":1800,"low":1800,"close":1800,"change":213,"percent_change":1801,"volume":25,"transactions":9,"vwap":1800},"2025-07-07",25.93,-0.58,{"date":1803,"open":1804,"high":1804,"low":1804,"close":1804,"change":1560,"percent_change":1805,"volume":25,"transactions":9,"vwap":1804},"2025-07-03",26.08,0.64,{"date":1807,"open":1808,"high":1808,"low":1808,"close":1808,"change":197,"percent_change":1259,"volume":25,"transactions":9,"vwap":1808},"2025-07-02",25.915,{"date":1810,"open":1811,"high":1811,"low":1811,"close":1811,"change":1789,"percent_change":110,"volume":634,"transactions":9,"vwap":1811},"2025-07-01",25.845,{"date":1813,"open":1814,"high":1815,"low":1814,"close":1815,"change":1374,"percent_change":1557,"volume":1816,"transactions":9,"vwap":1815},"2025-06-30",25.78,25.89,3900,{"date":1818,"open":1819,"high":1819,"low":1819,"close":1819,"change":150,"percent_change":1163,"volume":25,"transactions":9,"vwap":1819},"2025-06-27",25.79,{"date":1821,"open":1822,"high":1822,"low":1822,"close":1822,"change":1823,"percent_change":21,"volume":25,"transactions":9,"vwap":1822},"2025-06-26",25.75,0.195,{"date":1825,"open":1826,"high":1826,"low":1827,"close":1827,"change":1370,"percent_change":545,"volume":634,"transactions":9,"vwap":1827},"2025-06-25",25.593,25.555,{"date":1829,"open":1830,"high":1830,"low":1830,"close":1830,"change":1831,"percent_change":311,"volume":25,"transactions":9,"vwap":1830},"2025-06-24",25.535,0.265,{"date":1833,"open":1834,"high":1834,"low":1834,"close":1834,"change":1835,"percent_change":1491,"volume":25,"transactions":9,"vwap":1834},"2025-06-23",25.27,0.224,{"date":1837,"open":1838,"high":1838,"low":1838,"close":1838,"change":1359,"percent_change":1739,"volume":25,"transactions":9,"vwap":1838},"2025-06-20",25.046,{"date":1840,"open":1841,"high":1841,"low":1841,"close":1841,"change":1842,"percent_change":450,"volume":25,"transactions":9,"vwap":1841},"2025-06-18",25.114,-0.006,{"date":1844,"open":1845,"high":1845,"low":1845,"close":1845,"change":758,"percent_change":1846,"volume":634,"transactions":9,"vwap":1845},"2025-06-17",25.12,-0.68,{"date":1848,"open":1849,"high":1849,"low":1849,"close":1849,"change":1850,"percent_change":1507,"volume":25,"transactions":9,"vwap":1849},"2025-06-16",25.291,0.307,{"date":1852,"open":1853,"high":1853,"low":1853,"close":1853,"change":1854,"percent_change":1855,"volume":25,"transactions":9,"vwap":1853},"2025-06-13",24.984,-0.322,-1.27,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1859,"change":909,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-06-12",25.24,25.306,25.21,0.3,4000,{"date":1864,"open":1865,"high":1865,"low":1865,"close":1865,"change":1866,"percent_change":1337,"volume":25,"transactions":9,"vwap":1865},"2025-06-11",25.23,-0.055,{"date":1868,"open":1869,"high":1870,"low":1869,"close":1870,"change":1871,"percent_change":135,"volume":634,"transactions":9,"vwap":1870},"2025-06-10",25.255,25.285,0.117,{"date":1873,"open":1874,"high":1874,"low":1874,"close":1874,"change":1875,"percent_change":87,"volume":25,"transactions":9,"vwap":1874},"2025-06-09",25.168,0.054,{"date":1877,"open":1841,"high":1841,"low":1841,"close":1841,"change":1318,"percent_change":1507,"volume":25,"transactions":9,"vwap":1841},"2025-06-06",{"date":1879,"open":1880,"high":1880,"low":1880,"close":1880,"change":1881,"percent_change":885,"volume":25,"transactions":9,"vwap":1880},"2025-06-05",24.809,-0.116,{"date":1883,"open":1884,"high":1884,"low":1884,"close":1884,"change":150,"percent_change":1163,"volume":25,"transactions":9,"vwap":1884},"2025-06-04",24.925,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":771,"transactions":9,"vwap":1888},"2025-06-03",24.819,24.885,0.163,0.66,{"date":1892,"open":1893,"high":1893,"low":1893,"close":1893,"change":1894,"percent_change":1557,"volume":25,"transactions":9,"vwap":1893},"2025-06-02",24.722,0.097,{"date":1896,"open":1897,"high":1898,"low":1897,"close":1898,"change":1899,"percent_change":1321,"volume":738,"transactions":9,"vwap":1898},"2025-05-30",24.412,24.625,0.072,{"date":1901,"open":1902,"high":1902,"low":1902,"close":1902,"change":1903,"percent_change":951,"volume":25,"transactions":9,"vwap":1902},"2025-05-29",24.553,0.102,{"date":1905,"open":1906,"high":1906,"low":1906,"close":1906,"change":1907,"percent_change":905,"volume":25,"transactions":9,"vwap":1906},"2025-05-28",24.451,-0.119,{"date":1909,"open":1910,"high":1910,"low":1910,"close":1910,"change":1911,"percent_change":1912,"volume":25,"transactions":9,"vwap":1910},"2025-05-27",24.57,0.523,2.17,{"date":1914,"open":1915,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1613,"transactions":9,"vwap":1917},"2025-05-23",24.07,24.030001,24.047001,-0.188,-0.78,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1924,"change":1067,"percent_change":450,"volume":1234,"transactions":9,"vwap":1924},"2025-05-22",24.28,24.32,24.235,{"date":1926,"open":1927,"high":1927,"low":1928,"close":1928,"change":1929,"percent_change":1326,"volume":1442,"transactions":9,"vwap":1928},"2025-05-21",24.53,24.239,-0.342,{"date":1931,"open":1932,"high":1933,"low":1932,"close":1933,"change":683,"percent_change":1254,"volume":1442,"transactions":9,"vwap":1933},"2025-05-20",24.56,24.581,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1937,"change":1939,"percent_change":197,"volume":1442,"transactions":9,"vwap":1937},"2025-05-19",24.6,24.642,24.58,0.017,{"date":1941,"open":1910,"high":1898,"low":1942,"close":1898,"change":1659,"percent_change":100,"volume":1234,"transactions":9,"vwap":1898},"2025-05-16",24.55,{"date":1944,"open":1945,"high":1945,"low":1945,"close":1945,"change":1946,"percent_change":1947,"volume":25,"transactions":9,"vwap":1945},"2025-05-15",24.494,0.069,0.28,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1951,"change":1483,"percent_change":80,"volume":1234,"transactions":9,"vwap":1951},"2025-05-14",24.39,24.425,24.35,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1950,"change":1958,"percent_change":358,"volume":1959,"transactions":9,"vwap":1950},"2025-05-13",24.407,24.45,24.38,0.162,5200,{"date":1961,"open":1962,"high":1962,"low":1962,"close":1962,"change":1963,"percent_change":1964,"volume":25,"transactions":9,"vwap":1962},"2025-05-12",24.228,0.593,2.51,{"date":1966,"open":1967,"high":1967,"low":1967,"close":1967,"change":1295,"percent_change":501,"volume":25,"transactions":9,"vwap":1967},"2025-05-09",23.635,{"date":1969,"open":1970,"high":1971,"low":1970,"close":1971,"change":1972,"percent_change":1351,"volume":634,"transactions":9,"vwap":1971},"2025-05-08",23.55,23.643,0.175,{"date":1974,"open":1975,"high":1975,"low":1975,"close":1975,"change":1976,"percent_change":43,"volume":25,"transactions":9,"vwap":1975},"2025-05-07",23.468,0.111,{"date":1978,"open":1979,"high":1979,"low":1979,"close":1979,"change":1980,"percent_change":335,"volume":25,"transactions":9,"vwap":1979},"2025-05-06",23.357,-0.128,{"date":1982,"open":1983,"high":1983,"low":1983,"close":1983,"change":1984,"percent_change":869,"volume":25,"transactions":9,"vwap":1983},"2025-05-05",23.485,-0.105,{"date":1986,"open":1987,"high":1987,"low":1987,"close":1987,"change":1988,"percent_change":1989,"volume":25,"transactions":9,"vwap":1987},"2025-05-02",23.59,0.276,1.18,{"date":1991,"open":1992,"high":1992,"low":1992,"close":1992,"change":487,"percent_change":57,"volume":25,"transactions":9,"vwap":1992},"2025-05-01",23.314,{"date":1994,"open":1995,"high":1996,"low":1995,"close":1996,"change":1997,"percent_change":466,"volume":25,"transactions":9,"vwap":1996},"2025-04-30",22.8,23.209,0.088,{"date":1999,"open":2000,"high":2000,"low":2000,"close":2000,"change":487,"percent_change":135,"volume":25,"transactions":9,"vwap":2000},"2025-04-29",23.121,{"date":2002,"open":2003,"high":2003,"low":2003,"close":2003,"change":2004,"percent_change":105,"volume":25,"transactions":9,"vwap":2003},"2025-04-28",23.016001,0.056,{"date":2006,"open":2007,"high":2007,"low":2007,"close":2007,"change":2008,"percent_change":1805,"volume":25,"transactions":9,"vwap":2007},"2025-04-25",22.96,0.145,{"date":2010,"open":2011,"high":2011,"low":2011,"close":2011,"change":2012,"percent_change":1527,"volume":25,"transactions":9,"vwap":2011},"2025-04-24",22.815,0.425,{"date":180,"open":176,"high":176,"low":176,"close":176,"change":2014,"percent_change":2014,"volume":25,"transactions":9,"vwap":176},0]