[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PVEX":3,"homepage-market-summary":29,"stock-historical-PVEX":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PVEX","2026-10-06",{"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},"TrueShares ConVequity ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.17,0.05373,"Annual",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},31.6,31.5126,31.63,31.2322,0.3678,1.18,3496,32.62,26.82,11478.826877282869,82.4,320,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"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",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":5},"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":28,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},24.929,9213,2948048.546198,26.4,"2025-06-30",[182,185,195,206,217,226,235,244,252,263,273,283,294,303,312,323,333,343,350,359,370,377,387,397,406,415,424,433,443,453,461,469,478,486,494,504,512,521,532,541,552,559,567,575,584,593,604,613,622,631,638,649,658,667,678,687,696,704,711,717,726,734,740,748,755,761,768,776,783,790,798,806,813,819,827,834,840,846,853,860,868,875,880,885,891,898,905,910,916,924,931,937,942,949,953,959,965,972,979,984,992,999,1006,1011,1017,1023,1029,1034,1042,1049,1054,1061,1069,1076,1083,1090,1099,1104,1109,1116,1121,1129,1135,1142,1150,1156,1162,1168,1174,1178,1183,1190,1198,1206,1212,1217,1223,1230,1237,1244,1251,1259,1266,1274,1280,1287,1292,1297,1304,1312,1319,1327,1333,1339,1346,1353,1362,1369,1375,1379,1385,1388,1394,1398,1403,1408,1415,1420,1426,1430,1435,1441,1448,1453,1458,1463,1469,1474,1479,1485,1489,1495,1502,1505,1511,1517,1521,1527,1532,1537,1543,1549,1555,1561,1567,1571,1576,1579,1584,1591,1597,1602,1606,1610,1615,1618,1622,1625,1630,1633,1637,1642,1645,1650,1654,1658,1662,1667,1670,1675,1681,1685,1690,1693,1698,1702,1707,1711,1715,1719,1722,1725,1730,1735,1741,1745,1751,1755,1761,1764,1768,1772,1775,1780,1785,1789,1793,1799,1805,1811,1816,1821,1825,1828,1832,1837,1840,1845,1849,1855,1860,1865,1869,1875,1878,1883,1887,1891,1895,1900,1904,1907,1913,1919,1924,1928,1932,1938,1943,1948,1955,1960,1966,1970,1976,1981,1985,1989,1992,1998,2003,2011,2016,2020,2024,2029,2035,2039,2045,2048,2054,2059,2065,2070,2074,2078,2083,2088,2093,2098,2101,2105,2109,2113,2119,2123,2126,2131,2135,2138],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},29,31.6093,{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",31.21,31.39,31.1699,0.2338,0.75,12741,44,31.3445,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",30.96,31.07,30.93,30.9984,0.5389,1.77,9658.529,61,31.0004,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",30.478,30.7999,30.15,30.4595,-0.2866,-0.93,10505,46,30.5383,{"date":218,"open":219,"high":199,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",30.8801,30.7461,-0.0486,-0.16,2005.478,20,30.8713,{"date":227,"open":228,"high":229,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",30.64,30.7947,-0.0951,-0.31,363,16,30.7142,{"date":236,"open":237,"high":237,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-28",30.91,30.8898,-0.2881,-0.92,267,17,30.9093,{"date":245,"open":246,"high":247,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":183,"vwap":251},"2026-09-25",30.975,31.1779,0.1836,0.59,2983,30.9936,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-24",30.8,31,30.77,30.9943,0.021,0.07,18668,62,30.9247,{"date":264,"open":197,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",31.11,30.955,30.9733,-0.3544,-1.13,6324,38,31.0102,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":255,"vwap":282},"2026-09-22",31.29,31.47,31.22,31.3277,-0.0224,-0.07,2809,31.3594,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-21",31.06,31.44,30.985,31.3501,0.6579,2.14,3735,39,31.2408,{"date":295,"open":296,"high":297,"low":298,"close":297,"change":299,"percent_change":300,"volume":301,"transactions":215,"vwap":302},"2026-09-18",30.57,30.6922,30.515,0.0103,0.03,4932,30.5972,{"date":304,"open":305,"high":306,"low":305,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":271,"vwap":311},"2026-09-17",30.525,30.7,30.6819,0.4485,1.48,1501,30.6252,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-16",30.62,30.65,30.08,30.2334,-0.187,-0.61,1560,37,30.4397,{"date":324,"open":325,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-15",30.53,30.36,30.4204,-0.1796,-0.59,1395,21,30.4653,{"date":334,"open":335,"high":336,"low":335,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-14",30.56,30.735,30.6,-0.2317,-0.75,944,26,30.6556,{"date":344,"open":345,"high":345,"low":346,"close":346,"change":347,"percent_change":173,"volume":348,"transactions":224,"vwap":349},"2026-09-11",30.905,30.8317,0.3038,438,30.8914,{"date":351,"open":352,"high":228,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":193,"vwap":358},"2026-09-10",30.48,30.4301,30.5279,-0.2403,-0.78,7219,30.559,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",30.78,30.86,30.71,30.7682,-0.1868,-0.6,12019,55,30.7358,{"date":371,"open":372,"high":372,"low":266,"close":266,"change":373,"percent_change":374,"volume":375,"transactions":224,"vwap":376},"2026-09-08",31.09,-0.2415,-0.77,551,31.0231,{"date":378,"open":379,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-04",31.28,31.185,31.1965,-0.136,-0.43,9674,30,31.2213,{"date":388,"open":389,"high":390,"low":389,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",31.05,31.3799,31.3325,0.3964,1.28,3832,28,31.2926,{"date":398,"open":399,"high":400,"low":399,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":183,"vwap":405},"2026-09-02",30.92,30.94,30.9361,0.1873,0.61,1376,30.9329,{"date":407,"open":408,"high":408,"low":363,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",30.98,30.7488,-0.2912,-0.94,7133.967586,27,30.9682,{"date":416,"open":417,"high":418,"low":419,"close":418,"change":420,"percent_change":421,"volume":422,"transactions":341,"vwap":423},"2026-08-31",31.035,31.04,31.02,-0.2065,-0.66,2501,31.0333,{"date":425,"open":426,"high":427,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",31.235,31.2465,-0.1089,-0.35,707,13,31.2369,{"date":434,"open":435,"high":436,"low":435,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",30.88,31.36,31.3554,0.2528,0.81,5679,34,31.2765,{"date":444,"open":445,"high":446,"low":445,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-26",30.87,31.16,31.1026,-0.0312,-0.1,2803,35,31.1123,{"date":454,"open":296,"high":455,"low":456,"close":455,"change":457,"percent_change":58,"volume":458,"transactions":459,"vwap":460},"2026-08-25",31.1338,30.09,0.139,5221,45,30.4886,{"date":462,"open":463,"high":418,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":183,"vwap":468},"2026-08-24",30.68,30.9948,-0.1293,-0.42,2455,30.9026,{"date":470,"open":471,"high":472,"low":372,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":255,"vwap":477},"2026-08-21",31.091,31.26,31.1241,0.1759,0.57,3400,31.1973,{"date":479,"open":480,"high":379,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":413,"vwap":485},"2026-08-20",31.1501,30.9482,-0.3474,-1.11,2221,31.1182,{"date":487,"open":276,"high":276,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-19",31.2956,0.0478,0.15,401,19,31.4164,{"date":495,"open":496,"high":497,"low":498,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-18",31.315,31.4,31.2478,-0.3022,-0.96,3977,51,31.2971,{"date":505,"open":506,"high":507,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":492,"vwap":511},"2026-08-17",31.53,31.55,-0.1977,-0.62,486,31.5765,{"date":513,"open":514,"high":514,"low":515,"close":516,"change":517,"percent_change":72,"volume":518,"transactions":519,"vwap":520},"2026-08-14",31.885,31.7,31.7477,-0.1626,4840,60,31.7711,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-13",31.841,31.945,31.81,31.9103,0.3451,1.09,2558,25,31.8576,{"date":533,"open":534,"high":535,"low":276,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":183,"vwap":540},"2026-08-12",31.49,31.64,31.5652,0.1149,0.37,1897,31.567,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-11",31.7224,31.74,31.4101,31.4503,-0.1985,-0.63,12444,43,31.586,{"date":553,"open":544,"high":544,"low":554,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":242,"vwap":558},"2026-08-10",31.6488,-0.0812,-0.26,932,31.6764,{"date":560,"open":24,"high":24,"low":507,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-07",31.73,0.41,1.31,34457.969344,157,31.6781,{"date":568,"open":569,"high":569,"low":379,"close":570,"change":571,"percent_change":339,"volume":572,"transactions":573,"vwap":574},"2026-08-06",31.595,31.32,-0.2373,9266,77,31.3604,{"date":576,"open":577,"high":577,"low":578,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-05",31.85,31.5573,-0.0662,-0.21,5964,18,31.8162,{"date":585,"open":497,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":341,"vwap":592},"2026-08-04",31.6799,31.3999,31.6235,0.8152,2.65,6277,31.582,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-03",30.785,30.89,30.73,30.8083,0.4835,1.59,38660,49,30.8843,{"date":605,"open":606,"high":607,"low":608,"close":607,"change":609,"percent_change":610,"volume":611,"transactions":492,"vwap":612},"2026-07-31",30.21,30.3248,30.1,0.2573,0.86,2459,30.2096,{"date":614,"open":615,"high":616,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-30",29.77,30.0675,0.5158,1.75,6927,23,29.8816,{"date":623,"open":624,"high":625,"low":626,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":341,"vwap":630},"2026-07-29",29.82,29.84,29.5517,-0.5242,-1.74,7610,29.8259,{"date":632,"open":615,"high":456,"low":615,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":183,"vwap":637},"2026-07-28",30.0759,0.2159,0.72,10012,29.9245,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-27",29.92,29.97,29.83,29.86,-0.0573,-0.19,2836,32,29.8885,{"date":650,"open":456,"high":651,"low":652,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-24",30.0901,29.9173,-0.0047,-0.02,707.396,24,30.0799,{"date":659,"open":456,"high":456,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-23",29.85,29.922,-0.5118,-1.68,3725,71,29.9917,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-22",30.5,30.54,30.32,30.4338,-0.0121,-0.04,6201,36,30.3896,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":121,"volume":685,"transactions":492,"vwap":686},"2026-07-21",30.43,30.55,30.425,30.4459,0.2722,4527,30.4417,{"date":688,"open":689,"high":325,"low":690,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-20",30.39,30.1737,-0.1111,-0.37,3541.972268,33,30.4022,{"date":697,"open":689,"high":689,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":233,"vwap":703},"2026-07-17",30.27,30.2848,-0.3086,-1.01,1447,30.342,{"date":705,"open":706,"high":706,"low":707,"close":707,"change":708,"percent_change":374,"volume":709,"transactions":431,"vwap":710},"2026-07-16",30.755,30.5934,-0.2364,2468,30.6617,{"date":712,"open":595,"high":400,"low":595,"close":713,"change":714,"percent_change":51,"volume":715,"transactions":431,"vwap":716},"2026-07-15",30.8298,0.1492,1206,30.8841,{"date":718,"open":719,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":385,"vwap":725},"2026-07-14",31.1,30.59,30.6806,0.1092,0.36,10131.234,30.6443,{"date":727,"open":597,"high":597,"low":728,"close":729,"change":730,"percent_change":701,"volume":731,"transactions":732,"vwap":733},"2026-07-13",30.52,30.5714,-0.3106,601,15,30.6093,{"date":735,"open":463,"high":596,"low":463,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-10",30.882,0.197,0.64,6500,{"date":741,"open":742,"high":254,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-09",30.695,30.63,30.685,0.193,0.63,7300,{"date":749,"open":750,"high":751,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-08",30.23,30.492,-0.041,-0.13,4900,{"date":756,"open":681,"high":757,"low":325,"close":758,"change":759,"percent_change":509,"volume":760,"transactions":9,"vwap":758},"2026-07-07",30.67,30.533,-0.191,2800,{"date":762,"open":763,"high":764,"low":337,"close":765,"change":766,"percent_change":126,"volume":767,"transactions":9,"vwap":765},"2026-07-06",30.69,30.82,30.724,0.145,5500,{"date":769,"open":770,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-02",31.12,30.16,30.579,0.091,0.3,9700,{"date":777,"open":778,"high":720,"low":779,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-01",30.565,30.488,-0.089,-0.29,56800,{"date":784,"open":785,"high":228,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-30",30.41,30.577,0.289,0.95,17400,{"date":791,"open":792,"high":793,"low":794,"close":793,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":793},"2026-06-29",30.135,30.288,30.059999,0.718,2.43,1500,{"date":799,"open":800,"high":801,"low":802,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-26",29.965,30.07,29.57,-0.404,-1.35,21900,{"date":807,"open":808,"high":808,"low":640,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-25",30.17,29.974,-0.296,-0.98,9100,{"date":814,"open":815,"high":363,"low":816,"close":698,"change":817,"percent_change":429,"volume":818,"transactions":9,"vwap":698},"2026-06-24",30.35,30.030001,-0.106,1300,{"date":820,"open":821,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-23",30.84,30.19,30.376,-0.084,-0.28,3200,{"date":828,"open":597,"high":829,"low":830,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-22",31.15,30.46,-0.258,-0.84,2400,{"date":835,"open":337,"high":836,"low":337,"close":837,"change":838,"percent_change":106,"volume":839,"transactions":9,"vwap":837},"2026-06-18",30.75,30.718,0.074,2200,{"date":841,"open":445,"high":436,"low":842,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-17",30.644,-0.159,-0.52,2700,{"date":847,"open":848,"high":848,"low":849,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-16",31.225,30.803,-0.237,-0.76,1600,{"date":854,"open":855,"high":372,"low":199,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-15",30.99,31.040001,0.621,2.04,7800,{"date":861,"open":862,"high":669,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-12",30.44,30.218,30.419,0.132,0.44,1800,{"date":869,"open":624,"high":785,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-11",29.81,30.287,0.447,1.5,6800,{"date":876,"open":771,"high":877,"low":870,"close":625,"change":878,"percent_change":879,"volume":754,"transactions":9,"vwap":625},"2026-06-10",30.3,-0.393,-1.3,{"date":881,"open":882,"high":883,"low":882,"close":883,"change":884,"percent_change":781,"volume":852,"transactions":9,"vwap":883},"2026-06-09",29.94,30.233,-0.087,{"date":886,"open":862,"high":862,"low":887,"close":671,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":671},"2026-06-08",30.28,-0.01,-0.03,1100,{"date":892,"open":893,"high":362,"low":698,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-05",30.775,30.33,-0.851,-2.73,6400,{"date":899,"open":900,"high":901,"low":900,"close":902,"change":903,"percent_change":904,"volume":839,"transactions":9,"vwap":902},"2026-06-04",31.049999,31.19,31.181,0.119,0.38,{"date":906,"open":907,"high":829,"low":255,"close":908,"change":909,"percent_change":811,"volume":852,"transactions":9,"vwap":908},"2026-06-03",31.13,31.062,-0.308,{"date":911,"open":570,"high":912,"low":472,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-02",31.37,0.134,0.43,11000,{"date":917,"open":918,"high":919,"low":918,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-01",31.125,31.34,31.236,0.084,0.27,13000,{"date":925,"open":198,"high":926,"low":198,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-29",31.24,31.152,0.05,0.16,6600,{"date":932,"open":237,"high":933,"low":237,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-05-28",31.102,0.201,0.65,8400,{"date":938,"open":399,"high":400,"low":254,"close":939,"change":940,"percent_change":654,"volume":941,"transactions":9,"vwap":939},"2026-05-27",30.901,-0.005,75700,{"date":943,"open":821,"high":944,"low":256,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-26",30.97,30.906,0.236,0.77,17000,{"date":950,"open":757,"high":764,"low":951,"close":757,"change":913,"percent_change":866,"volume":952,"transactions":9,"vwap":757},"2026-05-22",30.66,2600,{"date":954,"open":352,"high":296,"low":955,"close":956,"change":957,"percent_change":958,"volume":833,"transactions":9,"vwap":956},"2026-05-21",30.405,30.536,0.029,0.1,{"date":960,"open":352,"high":296,"low":352,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-20",30.507,0.349,1.16,1200,{"date":966,"open":967,"high":887,"low":801,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-19",30.2,30.158,-0.267,-0.88,4000,{"date":973,"open":974,"high":228,"low":975,"close":682,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":682},"2026-05-18",30.545,30.365,-0.025,-0.08,2000,{"date":980,"open":728,"high":728,"low":981,"close":981,"change":982,"percent_change":983,"volume":964,"transactions":9,"vwap":981},"2026-05-15",30.45,-0.439,-1.42,{"date":985,"open":254,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-14",30.95,30.72,30.889,0.252,0.82,3100,{"date":993,"open":994,"high":763,"low":830,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-13",30.49,30.637,0.257,0.85,2900,{"date":1000,"open":1001,"high":864,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-12",30.26,30.38,-0.103,-0.34,3300,{"date":1007,"open":385,"high":337,"low":385,"close":1008,"change":1009,"percent_change":977,"volume":1010,"transactions":9,"vwap":1008},"2026-05-11",30.483,-0.023,7400,{"date":1012,"open":669,"high":763,"low":1002,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-08",30.506,0.39,1.29,10200,{"date":1018,"open":1019,"high":815,"low":456,"close":1020,"change":1021,"percent_change":844,"volume":1022,"transactions":9,"vwap":1020},"2026-05-07",30.315,30.116,-0.158,4700,{"date":1024,"open":316,"high":1025,"low":1026,"close":1025,"change":1027,"percent_change":1028,"volume":998,"transactions":9,"vwap":1025},"2026-05-06",30.274,30.02,0.434,1.45,{"date":1030,"open":1031,"high":625,"low":1031,"close":625,"change":1032,"percent_change":1033,"volume":930,"transactions":9,"vwap":625},"2026-05-05",29.71,0.304,1.03,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-04",29.46,29.6,29.536,-0.244,-0.82,2100,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":403,"volume":1048,"transactions":9,"vwap":1046},"2026-05-01",29.8,29.66,29.78,0.181,6000,{"date":1050,"open":1051,"high":1037,"low":1051,"close":1052,"change":1053,"percent_change":141,"volume":890,"transactions":9,"vwap":1052},"2026-04-30",29.31,29.599,0.311,{"date":1055,"open":1056,"high":1056,"low":1057,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-04-29",29.33,29.288,-0.027,-0.09,500,{"date":1062,"open":1063,"high":1064,"low":1063,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-04-28",29.27,29.4,29.315,-0.155,-0.53,4100,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":929,"volume":1005,"transactions":9,"vwap":1074},"2026-04-27",29.43,29.48,29.405,29.47,0.047,{"date":1077,"open":1056,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":635,"volume":1082,"transactions":9,"vwap":1080},"2026-04-24",29.45,29.265,29.423,0.209,4800,{"date":1084,"open":1085,"high":1065,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":476,"transactions":9,"vwap":1087},"2026-04-23",29.3,29.07,29.214,-0.098,-0.33,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-04-22",29.305,29.36,29.232,29.312,0.243,0.84,9600,{"date":1100,"open":1093,"high":1093,"low":1101,"close":1101,"change":1102,"percent_change":231,"volume":1103,"transactions":9,"vwap":1101},"2026-04-21",29.069,-0.091,7900,{"date":1105,"open":1106,"high":1106,"low":1107,"close":1107,"change":753,"percent_change":1108,"volume":1005,"transactions":9,"vwap":1107},"2026-04-20",29.29,29.16,-0.44,{"date":1110,"open":1111,"high":1056,"low":1112,"close":1106,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1106},"2026-04-17",29.211,29.21,0.367,1.27,3000,{"date":1117,"open":1118,"high":1119,"low":1118,"close":1120,"change":1058,"percent_change":1059,"volume":1098,"transactions":9,"vwap":1120},"2026-04-16",28.85,28.985,28.923,{"date":1122,"open":1123,"high":1124,"low":1123,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-15",28.73,28.97,28.95,0.281,0.98,16900,{"date":1130,"open":1131,"high":1132,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1041,"transactions":9,"vwap":1132},"2026-04-14",28.625,28.669,0.299,1.05,{"date":1136,"open":1137,"high":1138,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-13",28.13,28.37,0.222,0.79,800,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-10",28.172,28.19,28.148,-0.034,-0.12,4300,{"date":1151,"open":1152,"high":1153,"low":1152,"close":1154,"change":81,"percent_change":1155,"volume":964,"transactions":9,"vwap":1154},"2026-04-09",28.145,28.22,28.182,0.5,{"date":1157,"open":1158,"high":1137,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":833,"transactions":9,"vwap":1159},"2026-04-08",27.94,28.042,0.496,1.8,{"date":1163,"open":1164,"high":1165,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":797,"transactions":9,"vwap":1165},"2026-04-07",27.3,27.546,0.024,0.09,{"date":1169,"open":1170,"high":1170,"low":1170,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-06",27.522,0.062,0.23,100,{"date":1175,"open":1164,"high":1176,"low":1164,"close":1176,"change":1177,"percent_change":1177,"volume":826,"transactions":9,"vwap":1176},"2026-04-02",27.46,0,{"date":1179,"open":1180,"high":1176,"low":1181,"close":1176,"change":1182,"percent_change":259,"volume":1141,"transactions":9,"vwap":1176},"2026-04-01",27.445,27.43,0.02,{"date":1184,"open":1185,"high":1186,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-03-31",27.09,27.44,0.597,2.22,600,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-03-30",26.87,26.93,26.843,-0.049,-0.18,20800,{"date":1199,"open":1200,"high":1201,"low":25,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-03-27",27.02,27.07,26.892,-0.283,-1.04,3700,{"date":1207,"open":1208,"high":1208,"low":1209,"close":1209,"change":1210,"percent_change":1211,"volume":915,"transactions":9,"vwap":1209},"2026-03-26",27.42,27.175,-0.395,-1.43,{"date":1213,"open":1214,"high":1215,"low":1214,"close":1216,"change":81,"percent_change":95,"volume":760,"transactions":9,"vwap":1216},"2026-03-25",27.5,27.62,27.57,{"date":1218,"open":1219,"high":1220,"low":1208,"close":1181,"change":1221,"percent_change":1222,"volume":818,"transactions":9,"vwap":1181},"2026-03-24",27.45,27.49,-0.152,-0.55,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1227,"change":1228,"percent_change":475,"volume":1229,"transactions":9,"vwap":1227},"2026-03-23",27.66,27.67,27.582,0.157,6300,{"date":1231,"open":1232,"high":1216,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1068,"transactions":9,"vwap":1234},"2026-03-20",27.518,27.39,27.425,-0.219,-0.79,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":429,"volume":859,"transactions":9,"vwap":1242},"2026-03-19",27.61,27.75,27.51,27.644,-0.096,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":65,"volume":1103,"transactions":9,"vwap":1249},"2026-03-18",27.81,27.88,27.69,27.74,-0.201,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":922,"volume":1258,"transactions":9,"vwap":1256},"2026-03-17",27.96,27.98,27.911,27.941,0.075,4600,{"date":1260,"open":1261,"high":1247,"low":1262,"close":1263,"change":766,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-03-16",27.86,27.83,27.866,0.52,4400,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1082,"transactions":9,"vwap":1271},"2026-03-13",27.85,27.97,27.72,27.721,-0.111,-0.4,{"date":1275,"open":1276,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":483,"volume":874,"transactions":9,"vwap":1278},"2026-03-12",27.95,27.82,27.832,-0.311,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1058,"percent_change":449,"volume":1286,"transactions":9,"vwap":1285},"2026-03-11",28.14,28.15,28.049999,28.143,7000,{"date":1288,"open":1284,"high":1289,"low":1284,"close":1290,"change":1291,"percent_change":1167,"volume":476,"transactions":9,"vwap":1290},"2026-03-10",28.27,28.17,0.025,{"date":1293,"open":1158,"high":1294,"low":1268,"close":1152,"change":1295,"percent_change":51,"volume":1296,"transactions":9,"vwap":1152},"2026-03-09",28.159,0.138,12000,{"date":1298,"open":1299,"high":1300,"low":1254,"close":1301,"change":1302,"percent_change":1303,"volume":845,"transactions":9,"vwap":1301},"2026-03-06",28.02,28.1,28.007,-0.193,-0.68,{"date":1305,"open":1145,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-05",28.25,28.09,28.2,-0.134,-0.47,8800,{"date":1313,"open":1314,"high":1315,"low":1314,"close":1316,"change":773,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-03-04",28.21,28.43,28.334,0.32,7500,{"date":1320,"open":1321,"high":1322,"low":1321,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-03",28.030001,28.28,28.243,-0.135,-0.48,5700,{"date":1328,"open":1322,"high":1329,"low":1289,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-02",28.378,0.034,0.12,3800,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1336,"change":1338,"percent_change":1089,"volume":852,"transactions":9,"vwap":1336},"2026-02-27",28.33,28.344,28.31,-0.093,{"date":1340,"open":1341,"high":1342,"low":1341,"close":1343,"change":1344,"percent_change":329,"volume":1345,"transactions":9,"vwap":1343},"2026-02-26",28.32,28.48,28.437,-0.169,11400,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":95,"volume":839,"transactions":9,"vwap":1351},"2026-02-25",28.55,28.66,28.54,28.606,0.146,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-02-24",28.4,28.49,28.34,28.46,0.186,0.66,16700,{"date":1363,"open":1364,"high":1337,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1326,"transactions":9,"vwap":1366},"2026-02-23",28.261,28.23,28.274,-0.246,-0.86,{"date":1370,"open":1371,"high":1372,"low":1138,"close":1372,"change":1373,"percent_change":475,"volume":1374,"transactions":9,"vwap":1372},"2026-02-20",28.45,28.52,0.163,10400,{"date":1376,"open":1355,"high":1355,"low":1357,"close":1377,"change":280,"percent_change":1378,"volume":1286,"transactions":9,"vwap":1377},"2026-02-19",28.357,-0.25,{"date":1380,"open":1358,"high":1358,"low":1381,"close":1382,"change":1383,"percent_change":746,"volume":1384,"transactions":9,"vwap":1382},"2026-02-18",28.42,28.427,0.177,3900,{"date":1386,"open":1387,"high":1357,"low":1306,"close":1306,"change":888,"percent_change":674,"volume":789,"transactions":9,"vwap":1306},"2026-02-17",28.3,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1392,"change":1177,"percent_change":1177,"volume":1393,"transactions":9,"vwap":1392},"2026-02-13",28.29,28.39,28.26,22600,{"date":1395,"open":1396,"high":1396,"low":1392,"close":1392,"change":231,"percent_change":1397,"volume":964,"transactions":9,"vwap":1392},"2026-02-12",28.58,-1.09,{"date":1399,"open":1400,"high":1401,"low":1350,"close":1402,"change":1177,"percent_change":1177,"volume":739,"transactions":9,"vwap":1402},"2026-02-11",28.62,28.645,28.57,{"date":1404,"open":1405,"high":1405,"low":1402,"close":1402,"change":1406,"percent_change":580,"volume":1407,"transactions":9,"vwap":1402},"2026-02-10",28.7,-0.06,900,{"date":1409,"open":1410,"high":1411,"low":1410,"close":1412,"change":1413,"percent_change":1414,"volume":1229,"transactions":9,"vwap":1412},"2026-02-09",28.59,28.67,28.63,0.057,0.2,{"date":1416,"open":1138,"high":1410,"low":1138,"close":1417,"change":1418,"percent_change":1419,"volume":812,"transactions":9,"vwap":1417},"2026-02-06",28.573,0.375,1.33,{"date":1421,"open":1422,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":356,"volume":797,"transactions":9,"vwap":1424},"2026-02-05",28.24,28.18,28.198,-0.223,{"date":1427,"open":1372,"high":1372,"low":1428,"close":1428,"change":1429,"percent_change":429,"volume":1407,"transactions":9,"vwap":1428},"2026-02-04",28.421,-0.099,{"date":1431,"open":1410,"high":1410,"low":1432,"close":1372,"change":1433,"percent_change":319,"volume":1434,"transactions":9,"vwap":1372},"2026-02-03",28.44,-0.174,5000,{"date":1436,"open":1437,"high":1438,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1173,"transactions":9,"vwap":1438},"2026-02-02",28.69,28.694,0.088,0.31,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1351,"change":1446,"percent_change":825,"volume":1447,"transactions":9,"vwap":1351},"2026-01-30",28.6,28.64,28.51,-0.079,10900,{"date":1449,"open":1358,"high":1450,"low":1358,"close":1450,"change":1451,"percent_change":1452,"volume":1115,"transactions":9,"vwap":1450},"2026-01-29",28.685,-0.068,-0.24,{"date":1454,"open":1437,"high":1455,"low":1456,"close":1455,"change":1457,"percent_change":13,"volume":476,"transactions":9,"vwap":1455},"2026-01-28",28.753,28.68,0.048,{"date":1459,"open":1460,"high":1461,"low":1456,"close":1461,"change":1462,"percent_change":80,"volume":1149,"transactions":9,"vwap":1461},"2026-01-27",28.698,28.705,0.097,{"date":1464,"open":1465,"high":1444,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1141,"transactions":9,"vwap":1466},"2026-01-26",28.607,28.608,0.113,0.4,{"date":1470,"open":1471,"high":1471,"low":1472,"close":1472,"change":1473,"percent_change":300,"volume":952,"transactions":9,"vwap":1472},"2026-01-23",28.527,28.495,0.008,{"date":1475,"open":1410,"high":1410,"low":1476,"close":1476,"change":1477,"percent_change":904,"volume":1478,"transactions":9,"vwap":1476},"2026-01-22",28.487,0.109,14600,{"date":1480,"open":1423,"high":1371,"low":1481,"close":1329,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1329},"2026-01-21",28.16,0.198,0.7,39200,{"date":1486,"open":1387,"high":1387,"low":1423,"close":1423,"change":1487,"percent_change":1488,"volume":818,"transactions":9,"vwap":1423},"2026-01-20",-0.427,-1.49,{"date":1490,"open":1491,"high":1456,"low":1465,"close":1465,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1465},"2026-01-16",28.659,0.053,0.19,19200,{"date":1496,"open":1443,"high":1497,"low":1498,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-01-15",28.72,28.554,-0.015,-0.05,25300,{"date":1503,"open":1358,"high":1504,"low":1358,"close":1504,"change":817,"percent_change":692,"volume":174,"transactions":9,"vwap":1504},"2026-01-14",28.569,{"date":1506,"open":1132,"high":1507,"low":1349,"close":1508,"change":1509,"percent_change":1510,"volume":971,"transactions":9,"vwap":1508},"2026-01-13",28.71,28.675,-0.062,-0.22,{"date":1512,"open":1513,"high":1514,"low":1513,"close":1515,"change":1516,"percent_change":1182,"volume":1060,"transactions":9,"vwap":1515},"2026-01-12",28.668,28.742,28.737,0.007,{"date":1518,"open":1412,"high":1519,"low":1412,"close":1123,"change":929,"percent_change":1520,"volume":964,"transactions":9,"vwap":1123},"2026-01-09",28.75,0.56,{"date":1522,"open":1410,"high":1523,"low":1372,"close":1402,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1402},"2026-01-08",28.599,0.002,0.01,3600,{"date":1528,"open":1437,"high":1405,"low":1529,"close":1529,"change":1530,"percent_change":1531,"volume":812,"transactions":9,"vwap":1529},"2026-01-07",28.568,-0.078,-0.27,{"date":1533,"open":1400,"high":1534,"low":1535,"close":1534,"change":1536,"percent_change":562,"volume":754,"transactions":9,"vwap":1534},"2026-01-06",28.646,28.61,0.116,{"date":1538,"open":1539,"high":1539,"low":1540,"close":1540,"change":1541,"percent_change":403,"volume":1542,"transactions":9,"vwap":1540},"2026-01-05",28.547,28.53,0.174,3500,{"date":1544,"open":1545,"high":1546,"low":1322,"close":1547,"change":1548,"percent_change":674,"volume":991,"transactions":9,"vwap":1547},"2026-01-02",28.36,28.38,28.356,-0.011,{"date":1550,"open":1315,"high":1315,"low":1551,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2025-12-31",28.367,-0.132,-0.46,200,{"date":1556,"open":1342,"high":1372,"low":1557,"close":1558,"change":1559,"percent_change":1500,"volume":1560,"transactions":9,"vwap":1558},"2025-12-30",28.47,28.499,-0.014,9800,{"date":1562,"open":1563,"high":1348,"low":1358,"close":1564,"change":1565,"percent_change":1378,"volume":1566,"transactions":9,"vwap":1564},"2025-12-29",28.486,28.513,-0.072,5200,{"date":1568,"open":1410,"high":1444,"low":1350,"close":1569,"change":1570,"percent_change":654,"volume":1374,"transactions":9,"vwap":1569},"2025-12-26",28.585,-0.007,{"date":1572,"open":1573,"high":1574,"low":1573,"close":1574,"change":1575,"percent_change":958,"volume":1060,"transactions":9,"vwap":1574},"2025-12-24",28.526,28.592,0.028,{"date":1577,"open":1348,"high":1578,"low":1372,"close":1578,"change":1462,"percent_change":80,"volume":991,"transactions":9,"vwap":1578},"2025-12-23",28.564,{"date":1580,"open":1315,"high":1372,"low":1381,"close":1581,"change":1582,"percent_change":136,"volume":1583,"transactions":9,"vwap":1581},"2025-12-22",28.467,0.131,13400,{"date":1585,"open":1586,"high":1546,"low":1587,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2025-12-19",28.35,28.336,0.232,0.83,1496900,{"date":1592,"open":1254,"high":1593,"low":1254,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2025-12-18",28.104,0.249,0.89,300,{"date":1598,"open":1599,"high":1599,"low":1599,"close":1599,"change":1600,"percent_change":1601,"volume":1173,"transactions":9,"vwap":1599},"2025-12-17",27.855,-0.415,-1.47,{"date":1603,"open":1153,"high":1289,"low":1137,"close":1289,"change":1604,"percent_change":1089,"volume":1605,"transactions":9,"vwap":1289},"2025-12-16",-0.094,5300,{"date":1607,"open":1586,"high":1608,"low":1337,"close":1608,"change":1609,"percent_change":222,"volume":1407,"transactions":9,"vwap":1608},"2025-12-15",28.364,-0.046,{"date":1611,"open":1358,"high":1358,"low":1612,"close":1612,"change":878,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2025-12-12",28.41,-1.36,700,{"date":1616,"open":1617,"high":1617,"low":1617,"close":1617,"change":300,"percent_change":958,"volume":1173,"transactions":9,"vwap":1617},"2025-12-11",28.803,{"date":1619,"open":1372,"high":1620,"low":1372,"close":1620,"change":1621,"percent_change":610,"volume":1060,"transactions":9,"vwap":1620},"2025-12-10",28.773,0.246,{"date":1623,"open":1400,"high":1400,"low":1471,"close":1471,"change":1624,"percent_change":888,"volume":1060,"transactions":9,"vwap":1471},"2025-12-09",-0.004,{"date":1626,"open":1443,"high":1535,"low":1627,"close":1627,"change":1628,"percent_change":1325,"volume":1629,"transactions":9,"vwap":1627},"2025-12-08",28.531,-0.139,400,{"date":1631,"open":1411,"high":1411,"low":1411,"close":1411,"change":1632,"percent_change":1414,"volume":1173,"transactions":9,"vwap":1411},"2025-12-05",0.056,{"date":1634,"open":1535,"high":1635,"low":1636,"close":1635,"change":1559,"percent_change":1500,"volume":1596,"transactions":9,"vwap":1635},"2025-12-04",28.614,28.579,{"date":1638,"open":1639,"high":1639,"low":1640,"close":1640,"change":1641,"percent_change":538,"volume":1173,"transactions":9,"vwap":1640},"2025-12-03",28.661,28.628,0.105,{"date":1643,"open":1400,"high":1400,"low":1557,"close":1644,"change":921,"percent_change":774,"volume":852,"transactions":9,"vwap":1644},"2025-12-02",28.523,{"date":1646,"open":1371,"high":1371,"low":1647,"close":1647,"change":1648,"percent_change":1649,"volume":818,"transactions":9,"vwap":1647},"2025-12-01",28.439,-0.198,-0.69,{"date":1651,"open":1652,"high":1652,"low":1652,"close":1652,"change":1582,"percent_change":136,"volume":1653,"transactions":9,"vwap":1652},"2025-11-28",28.637,4009,{"date":1655,"open":1540,"high":1540,"low":1656,"close":1656,"change":1657,"percent_change":990,"volume":971,"transactions":9,"vwap":1656},"2025-11-26",28.506,0.231,{"date":1659,"open":1152,"high":1660,"low":1152,"close":1660,"change":1661,"percent_change":121,"volume":1629,"transactions":9,"vwap":1660},"2025-11-25",28.275,0.251,{"date":1663,"open":1664,"high":1664,"low":1664,"close":1664,"change":1665,"percent_change":1666,"volume":1173,"transactions":9,"vwap":1664},"2025-11-24",28.024,0.424,1.54,{"date":1668,"open":1669,"high":1669,"low":1669,"close":1669,"change":1172,"percent_change":1097,"volume":1177,"transactions":9,"vwap":1669},"2025-11-21",27.6,{"date":1671,"open":1672,"high":1673,"low":1672,"close":1673,"change":383,"percent_change":1674,"volume":1060,"transactions":9,"vwap":1673},"2025-11-20",27.33,27.37,-1.55,{"date":1676,"open":1240,"high":1677,"low":1240,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2025-11-19",27.8,0.072,0.26,1700,{"date":1682,"open":1226,"high":1683,"low":1226,"close":1683,"change":1196,"percent_change":1684,"volume":1173,"transactions":9,"vwap":1683},"2025-11-18",27.728,-0.64,{"date":1686,"open":1481,"high":1687,"low":1262,"close":1688,"change":1203,"percent_change":1689,"volume":1149,"transactions":9,"vwap":1688},"2025-11-17",28.211,27.908,-1,{"date":1691,"open":1290,"high":1692,"low":1290,"close":1692,"change":976,"percent_change":1059,"volume":1173,"transactions":9,"vwap":1692},"2025-11-14",28.191,{"date":1694,"open":1315,"high":1315,"low":1695,"close":1695,"change":1696,"percent_change":1697,"volume":1082,"transactions":9,"vwap":1695},"2025-11-13",28.216,-0.586,-2.03,{"date":1699,"open":1700,"high":1700,"low":1700,"close":1700,"change":1701,"percent_change":928,"volume":1177,"transactions":9,"vwap":1700},"2025-11-12",28.802,0.014,{"date":1703,"open":1704,"high":1704,"low":1704,"close":1704,"change":1705,"percent_change":1706,"volume":1554,"transactions":9,"vwap":1704},"2025-11-11",28.788,0.094,0.33,{"date":1708,"open":1315,"high":1438,"low":1315,"close":1438,"change":1709,"percent_change":1710,"volume":897,"transactions":9,"vwap":1438},"2025-11-10",0.547,1.94,{"date":1712,"open":1307,"high":1713,"low":1714,"close":1713,"change":1177,"percent_change":1177,"volume":826,"transactions":9,"vwap":1713},"2025-11-07",28.147,28.08,{"date":1716,"open":1713,"high":1713,"low":1713,"close":1713,"change":1717,"percent_change":1718,"volume":1173,"transactions":9,"vwap":1713},"2025-11-06",-0.394,-1.38,{"date":1720,"open":1721,"high":1721,"low":1721,"close":1721,"change":1582,"percent_change":136,"volume":1177,"transactions":9,"vwap":1721},"2025-11-05",28.541,{"date":1723,"open":1396,"high":1396,"low":1612,"close":1612,"change":1553,"percent_change":1724,"volume":1614,"transactions":9,"vwap":1612},"2025-11-04",-1.59,{"date":1726,"open":1727,"high":1728,"low":1727,"close":1728,"change":674,"percent_change":1729,"volume":1189,"transactions":9,"vwap":1728},"2025-11-03",28.86,28.87,-0.14,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1733,"change":1414,"percent_change":1483,"volume":1407,"transactions":9,"vwap":1733},"2025-10-31",28.81,28.91,28.715,{"date":1736,"open":1737,"high":1738,"low":1507,"close":1507,"change":1739,"percent_change":1740,"volume":1189,"transactions":9,"vwap":1507},"2025-10-30",28.93,28.99,-0.355,-1.22,{"date":1742,"open":1743,"high":1743,"low":1744,"close":1744,"change":1195,"percent_change":111,"volume":1629,"transactions":9,"vwap":1744},"2025-10-29",29.23,29.065001,{"date":1746,"open":1738,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1155,"volume":964,"transactions":9,"vwap":1749},"2025-10-28",29.131,28.96,29.114,0.144,{"date":1752,"open":1732,"high":1124,"low":1753,"close":1124,"change":51,"percent_change":1754,"volume":991,"transactions":9,"vwap":1124},"2025-10-27",28.79,1.72,{"date":1756,"open":1757,"high":1758,"low":1342,"close":1342,"change":1759,"percent_change":1760,"volume":1596,"transactions":9,"vwap":1342},"2025-10-24",28.549,28.56,0.274,0.97,{"date":1762,"open":1763,"high":1763,"low":1763,"close":1763,"change":1359,"percent_change":1360,"volume":1173,"transactions":9,"vwap":1763},"2025-10-23",28.206,{"date":1765,"open":1766,"high":1137,"low":1299,"close":1299,"change":1767,"percent_change":851,"volume":174,"transactions":9,"vwap":1299},"2025-10-22",28.126,-0.215,{"date":1769,"open":1308,"high":1337,"low":1308,"close":1770,"change":1771,"percent_change":151,"volume":1384,"transactions":9,"vwap":1770},"2025-10-21",28.235,0.012,{"date":1773,"open":1774,"high":1774,"low":1774,"close":1774,"change":1096,"percent_change":131,"volume":1173,"transactions":9,"vwap":1774},"2025-10-20",28.223,{"date":1776,"open":1777,"high":1254,"low":1778,"close":1254,"change":1779,"percent_change":58,"volume":930,"transactions":9,"vwap":1254},"2025-10-17",27.87,27.815,0.126,{"date":1781,"open":1247,"high":1247,"low":1782,"close":1783,"change":1784,"percent_change":319,"volume":852,"transactions":9,"vwap":1783},"2025-10-16",27.77,27.854,-0.171,{"date":1786,"open":1677,"high":1284,"low":1677,"close":1787,"change":1788,"percent_change":249,"volume":1542,"transactions":9,"vwap":1787},"2025-10-15",28.025,0.164,{"date":1790,"open":1791,"high":1792,"low":1791,"close":1792,"change":1147,"percent_change":1148,"volume":1173,"transactions":9,"vwap":1792},"2025-10-14",27.64,27.861,{"date":1794,"open":1261,"high":1269,"low":1261,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-10-13",27.895,0.538,1.97,27100,{"date":1800,"open":1443,"high":1443,"low":1801,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-10-10",27.357,-1.061,-3.73,10000,{"date":1806,"open":1545,"high":1807,"low":1545,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2025-10-09",28.418,-0.163,-0.57,6900,{"date":1812,"open":1813,"high":1813,"low":1813,"close":1813,"change":1814,"percent_change":1815,"volume":1173,"transactions":9,"vwap":1813},"2025-10-08",28.581,0.267,0.94,{"date":1817,"open":1818,"high":1819,"low":1818,"close":1819,"change":1820,"percent_change":1684,"volume":1554,"transactions":9,"vwap":1819},"2025-10-07",28.297,28.314,-0.182,{"date":1822,"open":1823,"high":1823,"low":1823,"close":1823,"change":1824,"percent_change":935,"volume":1173,"transactions":9,"vwap":1823},"2025-10-06",28.496,0.184,{"date":1826,"open":1396,"high":1396,"low":1827,"close":1827,"change":888,"percent_change":674,"volume":1629,"transactions":9,"vwap":1827},"2025-10-03",28.312,{"date":1829,"open":1387,"high":1545,"low":1387,"close":1830,"change":300,"percent_change":1831,"volume":1149,"transactions":9,"vwap":1830},"2025-10-02",28.322,0.11,{"date":1833,"open":1145,"high":1337,"low":1145,"close":1834,"change":1835,"percent_change":1836,"volume":890,"transactions":9,"vwap":1834},"2025-10-01",28.292,0.169,0.6,{"date":1838,"open":1839,"high":1839,"low":1839,"close":1839,"change":1414,"percent_change":635,"volume":1177,"transactions":9,"vwap":1839},"2025-09-30",28.123,{"date":1841,"open":1842,"high":1843,"low":1842,"close":1843,"change":1844,"percent_change":562,"volume":1060,"transactions":9,"vwap":1843},"2025-09-29",27.92,27.923,0.114,{"date":1846,"open":1277,"high":1847,"low":1848,"close":1848,"change":1482,"percent_change":635,"volume":964,"transactions":9,"vwap":1848},"2025-09-26",27.84,27.809,{"date":1850,"open":1851,"high":1851,"low":1852,"close":1852,"change":1853,"percent_change":1854,"volume":797,"transactions":9,"vwap":1852},"2025-09-25",27.68,27.611,-0.226,-0.81,{"date":1856,"open":1857,"high":1857,"low":1857,"close":1857,"change":1858,"percent_change":1859,"volume":1177,"transactions":9,"vwap":1857},"2025-09-24",27.837,-0.151,-0.54,{"date":1861,"open":1137,"high":1481,"low":1862,"close":1862,"change":1863,"percent_change":1864,"volume":1060,"transactions":9,"vwap":1862},"2025-09-23",27.988,-0.234,-0.83,{"date":1866,"open":1158,"high":1867,"low":1158,"close":1867,"change":1868,"percent_change":935,"volume":1554,"transactions":9,"vwap":1867},"2025-09-22",28.222,0.182,{"date":1870,"open":1871,"high":1872,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1596,"transactions":9,"vwap":1872},"2025-09-19",27.771,28.040001,0.318,1.15,{"date":1876,"open":1782,"high":1782,"low":1877,"close":1877,"change":962,"percent_change":1114,"volume":760,"transactions":9,"vwap":1877},"2025-09-18",27.722,{"date":1879,"open":1208,"high":1880,"low":1881,"close":1881,"change":1882,"percent_change":421,"volume":991,"transactions":9,"vwap":1881},"2025-09-17",27.48,27.373,-0.181,{"date":1884,"open":1885,"high":1886,"low":1885,"close":1886,"change":674,"percent_change":1729,"volume":852,"transactions":9,"vwap":1886},"2025-09-16",27.53,27.554,{"date":1888,"open":1889,"high":1889,"low":1889,"close":1889,"change":1890,"percent_change":1134,"volume":1177,"transactions":9,"vwap":1889},"2025-09-15",27.594,0.288,{"date":1892,"open":1893,"high":1893,"low":1893,"close":1893,"change":752,"percent_change":1894,"volume":1177,"transactions":9,"vwap":1893},"2025-09-12",27.306,-0.15,{"date":1896,"open":1897,"high":1897,"low":1897,"close":1897,"change":1898,"percent_change":618,"volume":1899,"transactions":9,"vwap":1897},"2025-09-11",27.347,0.471,86,{"date":1901,"open":1902,"high":1902,"low":1902,"close":1902,"change":1903,"percent_change":475,"volume":1173,"transactions":9,"vwap":1902},"2025-09-10",26.876,0.152,{"date":1905,"open":1906,"high":1906,"low":1906,"close":1906,"change":457,"percent_change":1264,"volume":1177,"transactions":9,"vwap":1906},"2025-09-09",26.724,{"date":1908,"open":1909,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1468,"volume":1189,"transactions":9,"vwap":1911},"2025-09-08",26.65,26.55,26.585,0.107,{"date":1914,"open":1915,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":356,"volume":1060,"transactions":9,"vwap":1917},"2025-09-05",26.71,26.471,26.478,-0.207,{"date":1920,"open":1921,"high":1921,"low":1921,"close":1921,"change":1922,"percent_change":1923,"volume":1177,"transactions":9,"vwap":1921},"2025-09-04",26.685,0.402,1.53,{"date":1925,"open":1926,"high":1927,"low":1926,"close":1927,"change":1903,"percent_change":37,"volume":1115,"transactions":9,"vwap":1927},"2025-09-03",26.21,26.283,{"date":1929,"open":1930,"high":1930,"low":1930,"close":1930,"change":825,"percent_change":1931,"volume":1177,"transactions":9,"vwap":1930},"2025-09-02",26.131,-1.06,{"date":1933,"open":1934,"high":1934,"low":1935,"close":1935,"change":1936,"percent_change":1937,"volume":1629,"transactions":9,"vwap":1935},"2025-08-29",26.44,26.411,-0.357,-1.33,{"date":1939,"open":1940,"high":1941,"low":1940,"close":1941,"change":1942,"percent_change":58,"volume":1629,"transactions":9,"vwap":1941},"2025-08-28",26.54,26.768,0.121,{"date":1944,"open":1945,"high":1946,"low":1945,"close":1946,"change":1947,"percent_change":95,"volume":1173,"transactions":9,"vwap":1946},"2025-08-27",26.64,26.647,0.136,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1951,"change":1953,"percent_change":935,"volume":1954,"transactions":9,"vwap":1951},"2025-08-26",26.39,26.511,26.35,0.171,1400,{"date":1956,"open":1957,"high":1957,"low":1958,"close":1958,"change":1959,"percent_change":421,"volume":1173,"transactions":9,"vwap":1958},"2025-08-25",26.42,26.34,-0.175,{"date":1961,"open":1962,"high":1962,"low":1963,"close":1963,"change":1964,"percent_change":1965,"volume":1596,"transactions":9,"vwap":1963},"2025-08-22",26.61,26.515,0.562,2.17,{"date":1967,"open":1968,"high":1968,"low":1968,"close":1968,"change":1969,"percent_change":1809,"volume":1173,"transactions":9,"vwap":1968},"2025-08-21",25.953,-0.148,{"date":1971,"open":1972,"high":1973,"low":1972,"close":1974,"change":1975,"percent_change":429,"volume":991,"transactions":9,"vwap":1974},"2025-08-20",25.9,26.17,26.101,-0.092,{"date":1977,"open":1978,"high":1979,"low":1978,"close":1979,"change":1980,"percent_change":269,"volume":1629,"transactions":9,"vwap":1979},"2025-08-19",26.188,26.193,-0.299,{"date":1982,"open":1917,"high":1983,"low":1917,"close":1983,"change":1984,"percent_change":1729,"volume":1060,"transactions":9,"vwap":1983},"2025-08-18",26.492,-0.038,{"date":1986,"open":1945,"high":1945,"low":1987,"close":1987,"change":1988,"percent_change":509,"volume":1407,"transactions":9,"vwap":1987},"2025-08-15",26.53,-0.166,{"date":1990,"open":1991,"high":1991,"low":1991,"close":1991,"change":1575,"percent_change":958,"volume":1173,"transactions":9,"vwap":1991},"2025-08-14",26.696,{"date":1993,"open":1994,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1815,"volume":1229,"transactions":9,"vwap":1996},"2025-08-13",26.67,26.62,26.668,0.248,{"date":1999,"open":2000,"high":2000,"low":1957,"close":1957,"change":2001,"percent_change":2002,"volume":174,"transactions":9,"vwap":1957},"2025-08-12",26.56,0.641,2.49,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-08-11",25.92,25.93,25.779,-0.338,-1.29,7600,{"date":2012,"open":2013,"high":2013,"low":2013,"close":2013,"change":2014,"percent_change":2015,"volume":1173,"transactions":9,"vwap":2013},"2025-08-08",26.117,0.285,1.1,{"date":2017,"open":2018,"high":2018,"low":2018,"close":2018,"change":2019,"percent_change":580,"volume":1177,"transactions":9,"vwap":2018},"2025-08-07",25.832,-0.055,{"date":2021,"open":2022,"high":2022,"low":2022,"close":2022,"change":2023,"percent_change":788,"volume":1173,"transactions":9,"vwap":2022},"2025-08-06",25.887,0.244,{"date":2025,"open":2026,"high":2026,"low":2026,"close":2026,"change":2027,"percent_change":2028,"volume":1173,"transactions":9,"vwap":2026},"2025-08-05",25.643,-0.172,-0.67,{"date":2030,"open":2031,"high":2032,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":1542,"transactions":9,"vwap":2032},"2025-08-04",25.76,25.815,0.886,3.55,{"date":2036,"open":176,"high":176,"low":176,"close":176,"change":2037,"percent_change":2038,"volume":1173,"transactions":9,"vwap":176},"2025-08-01",-1.084,-4.17,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2043,"change":2044,"percent_change":269,"volume":1318,"transactions":9,"vwap":2043},"2025-07-31",26.98,27.030001,26.013,-0.297,{"date":2046,"open":1962,"high":1962,"low":2047,"close":2047,"change":1894,"percent_change":1809,"volume":1173,"transactions":9,"vwap":2047},"2025-07-30",26.31,{"date":2049,"open":2050,"high":2050,"low":2051,"close":2051,"change":2052,"percent_change":2053,"volume":476,"transactions":9,"vwap":2051},"2025-07-29",26.5,26.46,-0.238,-0.89,{"date":2055,"open":2056,"high":2056,"low":2057,"close":2057,"change":2058,"percent_change":1859,"volume":1173,"transactions":9,"vwap":2057},"2025-07-28",26.77,26.698,-0.144,{"date":2060,"open":2061,"high":2062,"low":2061,"close":2063,"change":2064,"percent_change":1097,"volume":797,"transactions":9,"vwap":2063},"2025-07-25",26.68,26.94,26.842,0.224,{"date":2066,"open":2067,"high":2067,"low":2068,"close":2068,"change":2069,"percent_change":126,"volume":1629,"transactions":9,"vwap":2068},"2025-07-24",26.66,26.618,0.125,{"date":2071,"open":2072,"high":2072,"low":2072,"close":2072,"change":51,"percent_change":2073,"volume":1177,"transactions":9,"vwap":2072},"2025-07-23",26.493,1.88,{"date":2075,"open":2076,"high":2077,"low":2076,"close":2077,"change":1492,"percent_change":1414,"volume":852,"transactions":9,"vwap":2077},"2025-07-22",25.87,26.0030003,{"date":2079,"open":2080,"high":2080,"low":2081,"close":2081,"change":81,"percent_change":2082,"volume":1189,"transactions":9,"vwap":2081},"2025-07-21",26.32,25.95,0.54,{"date":2084,"open":2006,"high":2006,"low":2085,"close":2085,"change":2086,"percent_change":2087,"volume":1189,"transactions":9,"vwap":2085},"2025-07-18",25.81,-0.183,-0.7,{"date":2089,"open":2090,"high":2090,"low":2090,"close":2090,"change":2091,"percent_change":2092,"volume":1177,"transactions":9,"vwap":2090},"2025-07-17",25.993,0.427,1.67,{"date":2094,"open":2095,"high":2095,"low":2095,"close":2095,"change":1541,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-07-16",25.566,0.69,75,{"date":2099,"open":2100,"high":2100,"low":2100,"close":2100,"change":781,"percent_change":269,"volume":1173,"transactions":9,"vwap":2100},"2025-07-15",25.392,{"date":2102,"open":2103,"high":2104,"low":2103,"close":2104,"change":457,"percent_change":2082,"volume":1614,"transactions":9,"vwap":2104},"2025-07-14",25.61,25.682,{"date":2106,"open":2107,"high":2107,"low":2107,"close":2107,"change":1531,"percent_change":2108,"volume":1177,"transactions":9,"vwap":2107},"2025-07-11",25.543,-1.05,{"date":2110,"open":2111,"high":2111,"low":2111,"close":2111,"change":2112,"percent_change":1836,"volume":1177,"transactions":9,"vwap":2111},"2025-07-10",25.813,0.154,{"date":2114,"open":2115,"high":2116,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":1189,"transactions":9,"vwap":2116},"2025-07-09",25.43,25.659,-0.465,-1.78,{"date":2120,"open":2121,"high":2122,"low":2121,"close":2122,"change":1177,"percent_change":1177,"volume":1173,"transactions":9,"vwap":2122},"2025-07-08",25.259,26.124,{"date":2124,"open":2122,"high":2122,"low":2122,"close":2122,"change":1177,"percent_change":1177,"volume":2125,"transactions":9,"vwap":2122},"2025-07-07",302,{"date":2127,"open":2128,"high":2128,"low":2122,"close":2122,"change":2129,"percent_change":2130,"volume":1596,"transactions":9,"vwap":2122},"2025-07-03",26.2,1.124,4.5,{"date":2132,"open":2133,"high":2133,"low":530,"close":530,"change":2134,"percent_change":151,"volume":1173,"transactions":9,"vwap":530},"2025-07-02",25.346,0.011,{"date":2136,"open":2137,"high":2137,"low":2137,"close":2137,"change":1548,"percent_change":674,"volume":1173,"transactions":9,"vwap":2137},"2025-07-01",24.989,{"date":180,"open":530,"high":530,"low":530,"close":530,"change":1177,"percent_change":1177,"volume":1554,"transactions":9,"vwap":530}]