[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PWRZ":3,"homepage-market-summary":27,"stock-historical-PWRZ":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PWRZ","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},"TrueShares Eagle Global Next Gen Power Infrastructure ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.0751,0.6,"Quarterly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},28.9142,29.0961,-0.1819,-0.63,117.8291,33.54,26.2,1270.695129704,37,957,{"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":22,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},22.32,1029,375573.782426,29.54,"2025-04-23",[182,185,192,200,208,216,226,232,239,247,254,262,269,277,288,296,304,313,320,328,335,342,350,357,365,372,382,388,399,405,414,421,427,434,441,448,454,461,466,473,481,488,496,502,510,517,524,532,539,547,556,562,569,576,583,591,599,606,612,622,629,635,641,646,653,658,663,668,672,680,686,692,699,706,711,718,725,731,736,743,750,753,758,765,770,776,783,788,792,797,802,808,814,820,828,834,839,845,850,857,860,865,871,874,880,884,892,898,903,908,914,920,927,932,941,946,951,956,963,970,977,983,990,997,1003,1009,1015,1022,1029,1034,1041,1047,1053,1058,1063,1069,1073,1079,1086,1091,1099,1106,1110,1117,1123,1127,1132,1138,1145,1149,1154,1160,1164,1170,1178,1183,1188,1194,1199,1204,1209,1215,1221,1225,1231,1238,1243,1247,1252,1258,1264,1267,1271,1277,1283,1287,1294,1299,1306,1315,1320,1324,1329,1334,1339,1344,1348,1352,1356,1362,1366,1371,1376,1381,1387,1391,1395,1399,1403,1407,1411,1416,1420,1426,1430,1434,1439,1443,1447,1451,1454,1459,1463,1468,1474,1478,1483,1488,1493,1498,1504,1510,1513,1520,1526,1529,1534,1538,1542,1546,1550,1553,1557,1562,1567,1570,1575,1579,1585,1587,1592,1597,1600,1604,1608,1614,1617,1622,1627,1631,1636,1642,1647,1651,1657,1661,1666,1670,1676,1680,1686,1690,1694,1699,1705,1710,1714,1719,1722,1726,1730,1733,1738,1741,1746,1751,1757,1760,1763,1767,1774,1778,1782,1785,1790,1794,1800,1805,1810,1814,1819,1824,1828,1832,1836,1842,1845,1849,1854,1857,1864,1867,1871,1878,1886,1889,1894,1898,1902,1907,1911,1914,1919,1924,1930,1936,1939,1943,1949,1952,1956,1961,1967,1972,1980,1984,1991,1996,1999,2001,2005,2008,2012,2016,2021,2025,2027,2031,2035,2038,2042,2047,2050,2053,2058,2062,2066,2070,2074,2079,2084,2088,2092,2095,2100,2104,2108,2112,2116,2121,2125,2130,2134,2137,2144],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":183,"vwap":184},34,29.2297,{"date":186,"open":18,"high":18,"low":18,"close":18,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",0.264,0.92,32.2981,24,29.1143,{"date":193,"open":194,"high":194,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-01",28.8321,-0.144,-0.5,26.5278,22,28.6924,{"date":201,"open":202,"high":202,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":25,"vwap":207},"2026-09-30",29.03,28.9761,-0.0941,-0.32,299.5618,29.0344,{"date":209,"open":210,"high":210,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",29.0702,-0.1208,-0.41,15.5278,15,28.9351,{"date":217,"open":218,"high":219,"low":218,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",28.65,29.3,29.191,-0.2733,-0.93,610.5278,30,28.9621,{"date":227,"open":228,"high":228,"low":228,"close":228,"change":229,"percent_change":86,"volume":230,"transactions":190,"vwap":231},"2026-09-25",29.4643,0.2153,98.5618,29.3871,{"date":233,"open":234,"high":234,"low":234,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":198,"vwap":238},"2026-09-24",29.249,-0.2026,-0.69,54.5278,29.1794,{"date":240,"open":241,"high":241,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",29.4516,-0.6087,-2.02,30.5278,17,29.5615,{"date":248,"open":249,"high":249,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":245,"vwap":253},"2026-09-22",30.0603,0.1769,0.59,52.5278,30.0536,{"date":255,"open":256,"high":256,"low":256,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-21",29.8834,-0.011,-0.04,25,18,29.8984,{"date":263,"open":264,"high":264,"low":264,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":260,"vwap":268},"2026-09-18",29.8944,-0.2494,-0.83,21.5608,29.9007,{"date":270,"open":271,"high":271,"low":271,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-17",30.1438,0.4854,1.64,86.5278,20,29.972,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-16",29.72,29.7473,29.61,29.6584,0.1987,0.67,490.5278,23,29.701,{"date":289,"open":290,"high":290,"low":290,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-15",29.4597,-0.0089,-0.03,13.5278,14,29.4151,{"date":297,"open":298,"high":298,"low":298,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-14",29.4686,-0.7331,-2.43,32.5278,21,29.58,{"date":305,"open":306,"high":307,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":259,"vwap":312},"2026-09-11",30.255,30.2649,30.2017,-0.0906,-0.3,1315.2758,30.2422,{"date":314,"open":315,"high":315,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":198,"vwap":319},"2026-09-10",30.2923,-0.3234,-1.06,90.6638,30.3729,{"date":321,"open":322,"high":322,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-09",30.6157,-0.0863,-0.28,20.5278,19,30.8227,{"date":329,"open":330,"high":330,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":190,"vwap":334},"2026-09-08",30.702,0.3999,1.32,68.5278,30.0513,{"date":336,"open":337,"high":337,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":275,"vwap":341},"2026-09-04",30.3021,0.1288,0.43,43.5608,30.248,{"date":343,"open":344,"high":345,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":275,"vwap":349},"2026-09-03",30.06,30.1733,0.1153,0.38,155.6268,30.0557,{"date":351,"open":352,"high":352,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":260,"vwap":356},"2026-09-02",30.058,-0.2375,-0.78,22.5278,30.0269,{"date":358,"open":359,"high":360,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":260,"vwap":364},"2026-09-01",30.2601,30.2955,0.0594,0.2,192.5278,30.2287,{"date":366,"open":367,"high":367,"low":367,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":260,"vwap":371},"2026-08-31",30.2361,-0.3266,-1.07,70.5278,30.2746,{"date":373,"open":374,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-28",31.03,30.56,30.5627,-0.2072,-0.67,494.50401,33,30.6739,{"date":383,"open":384,"high":384,"low":384,"close":384,"change":385,"percent_change":386,"volume":325,"transactions":245,"vwap":387},"2026-08-27",30.7699,-0.0728,-0.24,30.654,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-26",30.91,30.9101,30.79,30.8427,-0.0715,-0.23,2971.706451,43,30.9018,{"date":400,"open":401,"high":401,"low":401,"close":401,"change":402,"percent_change":403,"volume":275,"transactions":245,"vwap":404},"2026-08-25",30.9142,0.3347,1.09,30.8792,{"date":406,"open":407,"high":408,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-24",30.375,30.5795,0.0015,0,266.3178,27,30.4227,{"date":415,"open":416,"high":416,"low":416,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":260,"vwap":420},"2026-08-21",30.578,-0.2472,-0.8,17.032,30.7357,{"date":422,"open":423,"high":423,"low":423,"close":423,"change":424,"percent_change":212,"volume":425,"transactions":275,"vwap":426},"2026-08-20",30.8252,-0.1268,18.99037,30.9185,{"date":428,"open":390,"high":429,"low":390,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":198,"vwap":433},"2026-08-19",30.952,0.0522,0.17,119.1036,30.8855,{"date":435,"open":436,"high":436,"low":436,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":275,"vwap":440},"2026-08-18",30.8998,-0.1784,-0.57,61.814,31.1644,{"date":442,"open":443,"high":443,"low":443,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":260,"vwap":447},"2026-08-17",31.0782,-0.0511,-0.16,25.5278,31.1568,{"date":449,"open":450,"high":450,"low":450,"close":450,"change":451,"percent_change":258,"volume":452,"transactions":275,"vwap":453},"2026-08-14",31.1293,-0.0125,33.5088,31.1397,{"date":455,"open":456,"high":456,"low":456,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":190,"vwap":460},"2026-08-13",31.1418,0.0413,0.13,173,31.1462,{"date":462,"open":463,"high":463,"low":463,"close":463,"change":464,"percent_change":79,"volume":363,"transactions":326,"vwap":465},"2026-08-12",31.1005,0.1064,31.3934,{"date":467,"open":468,"high":468,"low":468,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":260,"vwap":472},"2026-08-11",30.9941,0.3803,1.24,40,30.9284,{"date":474,"open":475,"high":476,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":275,"vwap":480},"2026-08-10",30.5801,30.6138,-0.1818,-0.59,132.389957,30.5822,{"date":482,"open":483,"high":483,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":245,"vwap":487},"2026-08-07",30.7956,0.2948,0.97,14.67602,30.7025,{"date":489,"open":490,"high":490,"low":491,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":190,"vwap":495},"2026-08-06",30.51,30.5008,0.241,0.8,399.788595,30.5009,{"date":497,"open":498,"high":498,"low":498,"close":498,"change":499,"percent_change":500,"volume":275,"transactions":214,"vwap":501},"2026-08-05",30.2598,-0.3886,-1.27,30.3073,{"date":503,"open":504,"high":505,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":471,"vwap":509},"2026-08-04",30.44,30.6484,-0.1627,-0.53,2129.9543,30.5776,{"date":511,"open":512,"high":512,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":326,"vwap":516},"2026-08-03",30.8111,0.0017,0.01,84.111,30.7146,{"date":518,"open":519,"high":519,"low":519,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":326,"vwap":523},"2026-07-31",30.8094,-0.0046,-0.01,124.032,30.7577,{"date":525,"open":526,"high":527,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":190,"vwap":531},"2026-07-30",30.6,30.814,0.3927,1.29,2108.4423,30.6112,{"date":533,"open":534,"high":534,"low":534,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":326,"vwap":538},"2026-07-29",30.4213,-0.2747,-0.89,70.162,30.4697,{"date":540,"open":541,"high":542,"low":543,"close":543,"change":544,"percent_change":317,"volume":545,"transactions":275,"vwap":546},"2026-07-28",30.74,30.7799,30.696,-0.3304,387.566,30.7639,{"date":548,"open":549,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":302,"vwap":555},"2026-07-27",31.91,31.02,31.0264,-0.2951,-0.94,293.0263,31.509,{"date":557,"open":558,"high":558,"low":558,"close":558,"change":559,"percent_change":324,"volume":560,"transactions":326,"vwap":561},"2026-07-24",31.3215,-0.0865,75.820095,31.5002,{"date":563,"open":564,"high":564,"low":564,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":260,"vwap":568},"2026-07-23",31.408,-0.1562,-0.49,37.98386,31.4569,{"date":570,"open":571,"high":571,"low":571,"close":571,"change":572,"percent_change":573,"volume":286,"transactions":574,"vwap":575},"2026-07-22",31.5642,0.4254,1.37,16,31.5172,{"date":577,"open":578,"high":578,"low":578,"close":578,"change":579,"percent_change":79,"volume":580,"transactions":581,"vwap":582},"2026-07-21",31.1388,0.1047,12,13,31.0939,{"date":584,"open":585,"high":585,"low":586,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":190,"vwap":590},"2026-07-20",31.2,31.0341,-0.041,-0.13,659.4852,31.1661,{"date":592,"open":593,"high":593,"low":594,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":326,"vwap":598},"2026-07-17",31.195,31.0751,0.0593,0.19,125.5172,31.1814,{"date":600,"open":601,"high":601,"low":602,"close":602,"change":603,"percent_change":222,"volume":604,"transactions":260,"vwap":605},"2026-07-16",31.05,31.0158,-0.2906,119.4852,31.0536,{"date":607,"open":608,"high":608,"low":608,"close":608,"change":609,"percent_change":324,"volume":610,"transactions":214,"vwap":611},"2026-07-15",31.3064,-0.0891,13.651768,31.6271,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":259,"vwap":621},"2026-07-14",30.41,31.42,28.54,31.3955,0.3898,1.26,653.5802,30.2096,{"date":623,"open":624,"high":624,"low":625,"close":625,"change":626,"percent_change":110,"volume":627,"transactions":190,"vwap":628},"2026-07-13",31.085,31.0057,-0.0533,646.6942,31.071,{"date":630,"open":631,"high":631,"low":632,"close":632,"change":633,"percent_change":105,"volume":634,"transactions":9,"vwap":632},"2026-07-10",31.13,31.059,0.075,300,{"date":636,"open":637,"high":637,"low":637,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":637},"2026-07-09",30.984,0.025,0.08,100,{"date":642,"open":643,"high":643,"low":643,"close":643,"change":644,"percent_change":196,"volume":645,"transactions":9,"vwap":643},"2026-07-08",30.959,-0.157,200,{"date":647,"open":648,"high":649,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":649},"2026-07-07",31.08,31.116,-0.119,-0.38,2100,{"date":654,"open":655,"high":655,"low":655,"close":655,"change":656,"percent_change":657,"volume":640,"transactions":9,"vwap":655},"2026-07-06",31.235,-0.019,-0.06,{"date":659,"open":660,"high":660,"low":550,"close":661,"change":79,"percent_change":662,"volume":174,"transactions":9,"vwap":661},"2026-07-02",31.27,31.254,1.1,{"date":664,"open":665,"high":665,"low":665,"close":665,"change":666,"percent_change":667,"volume":640,"transactions":9,"vwap":665},"2026-07-01",30.914,-0.409,-1.31,{"date":669,"open":670,"high":670,"low":670,"close":670,"change":671,"percent_change":566,"volume":645,"transactions":9,"vwap":670},"2026-06-30",31.323,-0.153,{"date":673,"open":674,"high":675,"low":676,"close":675,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":675},"2026-06-29",31.24,31.476,31.18,-0.006,-0.02,1600,{"date":681,"open":682,"high":682,"low":683,"close":683,"change":684,"percent_change":685,"volume":640,"transactions":9,"vwap":683},"2026-06-26",31.51,31.482,0.031,0.1,{"date":687,"open":688,"high":688,"low":689,"close":689,"change":690,"percent_change":691,"volume":645,"transactions":9,"vwap":689},"2026-06-25",31.49,31.451,0.361,1.16,{"date":693,"open":694,"high":695,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-06-24",31.040001,31.09,-0.134,-0.43,900,{"date":700,"open":224,"high":701,"low":224,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-06-23",31.32,31.224,-0.116,-0.37,1200,{"date":707,"open":708,"high":709,"low":708,"close":709,"change":79,"percent_change":662,"volume":710,"transactions":9,"vwap":709},"2026-06-22",31.315,31.34,1400,{"date":712,"open":713,"high":714,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-06-18",29.9,31,0.017,0.05,1800,{"date":719,"open":714,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":705,"transactions":9,"vwap":722},"2026-06-17",31.14,30.98,30.983,-0.416,-1.32,{"date":726,"open":727,"high":727,"low":728,"close":728,"change":729,"percent_change":730,"volume":640,"transactions":9,"vwap":728},"2026-06-16",31.56,31.399,-0.165,-0.52,{"date":732,"open":733,"high":733,"low":733,"close":733,"change":734,"percent_change":735,"volume":640,"transactions":9,"vwap":733},"2026-06-15",31.564,-0.146,-0.46,{"date":737,"open":738,"high":739,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-06-12",31.67,31.71,0.02,0.06,7100,{"date":744,"open":745,"high":739,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-11",31.68,31.69,0.609,1.96,1300,{"date":751,"open":752,"high":752,"low":752,"close":752,"change":723,"percent_change":724,"volume":640,"transactions":9,"vwap":752},"2026-06-10",31.080999,{"date":754,"open":755,"high":755,"low":755,"close":755,"change":756,"percent_change":757,"volume":640,"transactions":9,"vwap":755},"2026-06-09",31.497,0.113,0.36,{"date":759,"open":760,"high":760,"low":761,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-08",31.48,31.384,-0.287,-0.91,1500,{"date":766,"open":676,"high":767,"low":676,"close":767,"change":768,"percent_change":64,"volume":769,"transactions":9,"vwap":767},"2026-06-05",31.671,-0.231,400,{"date":771,"open":772,"high":773,"low":772,"close":773,"change":774,"percent_change":445,"volume":775,"transactions":9,"vwap":773},"2026-06-04",31.86,31.902,-0.051,700,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":362,"volume":698,"transactions":9,"vwap":781},"2026-06-03",31.98,31.985,31.93,31.953,0.063,{"date":784,"open":785,"high":786,"low":785,"close":786,"change":787,"percent_change":130,"volume":698,"transactions":9,"vwap":786},"2026-06-02",31.81,31.89,0.276,{"date":789,"open":790,"high":790,"low":790,"close":790,"change":791,"percent_change":438,"volume":645,"transactions":9,"vwap":790},"2026-06-01",31.614,-0.182,{"date":793,"open":794,"high":794,"low":794,"close":794,"change":795,"percent_change":796,"volume":645,"transactions":9,"vwap":794},"2026-05-29",31.796,-0.141,-0.44,{"date":798,"open":799,"high":799,"low":799,"close":799,"change":800,"percent_change":801,"volume":645,"transactions":9,"vwap":799},"2026-05-28",31.937,-0.2,-0.62,{"date":803,"open":804,"high":805,"low":804,"close":805,"change":806,"percent_change":807,"volume":645,"transactions":9,"vwap":805},"2026-05-27",32.07,32.137,-0.421,-1.29,{"date":809,"open":810,"high":811,"low":810,"close":811,"change":812,"percent_change":813,"volume":775,"transactions":9,"vwap":811},"2026-05-26",32.4,32.558,0.395,1.23,{"date":815,"open":816,"high":817,"low":818,"close":818,"change":819,"percent_change":212,"volume":775,"transactions":9,"vwap":818},"2026-05-22",32.195,32.25,32.163,-0.132,{"date":821,"open":822,"high":823,"low":824,"close":823,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":823},"2026-05-21",31.94,32.295,31.92,0.482,1.52,500,{"date":829,"open":738,"high":830,"low":738,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-05-20",31.813,0.267,0.85,3400,{"date":835,"open":836,"high":837,"low":709,"close":837,"change":838,"percent_change":20,"volume":717,"transactions":9,"vwap":837},"2026-05-19",31.4,31.546,-0.199,{"date":840,"open":841,"high":842,"low":841,"close":842,"change":843,"percent_change":844,"volume":749,"transactions":9,"vwap":842},"2026-05-18",31.47,31.745,0.325,1.03,{"date":846,"open":682,"high":682,"low":615,"close":615,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":615},"2026-05-15",-0.868,-2.69,600,{"date":851,"open":852,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":717,"transactions":9,"vwap":854},"2026-05-14",32.45,32.225,32.288,-0.151,-0.47,{"date":858,"open":859,"high":859,"low":859,"close":859,"change":671,"percent_change":856,"volume":640,"transactions":9,"vwap":859},"2026-05-13",32.439,{"date":861,"open":862,"high":863,"low":862,"close":863,"change":864,"percent_change":378,"volume":645,"transactions":9,"vwap":863},"2026-05-12",32.27,32.592,-0.219,{"date":866,"open":867,"high":867,"low":868,"close":868,"change":869,"percent_change":870,"volume":634,"transactions":9,"vwap":868},"2026-05-11",32.84,32.811,0.441,1.36,{"date":872,"open":873,"high":873,"low":873,"close":873,"change":410,"percent_change":410,"volume":705,"transactions":9,"vwap":873},"2026-05-08",32.37,{"date":875,"open":876,"high":876,"low":873,"close":873,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":873},"2026-05-07",32.68,-0.651,-1.97,800,{"date":881,"open":882,"high":882,"low":882,"close":882,"change":883,"percent_change":704,"volume":645,"transactions":9,"vwap":882},"2026-05-06",33.021,-0.121,{"date":885,"open":886,"high":887,"low":888,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-05-05",33.24,33.3,33.142,0.333,1.01,86800,{"date":893,"open":894,"high":895,"low":894,"close":895,"change":896,"percent_change":897,"volume":634,"transactions":9,"vwap":895},"2026-05-04",32.77,32.809,-0.61,-1.83,{"date":899,"open":22,"high":22,"low":900,"close":900,"change":901,"percent_change":902,"volume":775,"transactions":9,"vwap":900},"2026-05-01",33.419,-0.027,-0.08,{"date":904,"open":905,"high":905,"low":905,"close":905,"change":906,"percent_change":907,"volume":640,"transactions":9,"vwap":905},"2026-04-30",33.446,1.196,3.71,{"date":909,"open":910,"high":910,"low":911,"close":817,"change":912,"percent_change":913,"volume":775,"transactions":9,"vwap":817},"2026-04-29",32.585,32.145,-0.881,-2.66,{"date":915,"open":916,"high":917,"low":916,"close":917,"change":918,"percent_change":919,"volume":827,"transactions":9,"vwap":917},"2026-04-28",33.115,33.131,-0.017,-0.05,{"date":921,"open":922,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":849,"transactions":9,"vwap":924},"2026-04-27",33.15,33.14,33.148,0.218,0.66,{"date":928,"open":380,"high":380,"low":929,"close":930,"change":931,"percent_change":685,"volume":775,"transactions":9,"vwap":930},"2026-04-24",32.91,32.93,0.034,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-04-23",32.78,33.0099983,32.72,32.896,0.495,1.53,1100,{"date":942,"open":943,"high":943,"low":944,"close":944,"change":945,"percent_change":332,"volume":645,"transactions":9,"vwap":944},"2026-04-22",32.55,32.401,0.422,{"date":947,"open":948,"high":948,"low":949,"close":950,"change":212,"percent_change":500,"volume":849,"transactions":9,"vwap":950},"2026-04-21",32.26,31.96,31.979,{"date":952,"open":953,"high":953,"low":954,"close":954,"change":955,"percent_change":35,"volume":634,"transactions":9,"vwap":954},"2026-04-20",32.42,32.389,0.188,{"date":957,"open":958,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":174,"transactions":9,"vwap":960},"2026-04-17",32.47,32.18,32.201,-0.492,-1.5,{"date":964,"open":965,"high":965,"low":966,"close":967,"change":968,"percent_change":64,"volume":969,"transactions":9,"vwap":967},"2026-04-16",32.82,32.66,32.693,-0.238,1700,{"date":971,"open":972,"high":973,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-04-15",32.87,32.931,-0.149,-0.45,2400,{"date":978,"open":979,"high":923,"low":929,"close":980,"change":981,"percent_change":596,"volume":982,"transactions":9,"vwap":980},"2026-04-14",33.07,33.080002,0.064,11200,{"date":984,"open":929,"high":985,"low":929,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-04-13",33.029999,33.015999,-0.334,-1,2500,{"date":991,"open":992,"high":993,"low":992,"close":994,"change":150,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-04-10",33.31,33.43,33.35,0.12,2700,{"date":998,"open":999,"high":999,"low":1000,"close":992,"change":1001,"percent_change":813,"volume":1002,"transactions":9,"vwap":992},"2026-04-09",33.34,33.295,0.405,4900,{"date":1004,"open":1005,"high":1006,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":827,"transactions":9,"vwap":1006},"2026-04-08",32.705,32.905,0.23,0.7,{"date":1010,"open":965,"high":965,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":698,"transactions":9,"vwap":1012},"2026-04-07",32.51,32.675,0.115,0.35,{"date":1016,"open":1017,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":833,"transactions":9,"vwap":1019},"2026-04-06",32.63,32.54,32.56,0.058,0.18,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-04-02",32.32,32.502,0.343,1.07,3500,{"date":1030,"open":1031,"high":1032,"low":1031,"close":1033,"change":787,"percent_change":130,"volume":769,"transactions":9,"vwap":1033},"2026-04-01",32.15,32.17,32.159,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1037,"change":1039,"percent_change":1040,"volume":849,"transactions":9,"vwap":1037},"2026-03-31",31.85,31.883,31.79,0.698,2.24,{"date":1042,"open":631,"high":1043,"low":631,"close":1044,"change":1045,"percent_change":1046,"volume":827,"transactions":9,"vwap":1044},"2026-03-30",31.41,31.185,0.344,1.12,{"date":1048,"open":1049,"high":1049,"low":1050,"close":1050,"change":1051,"percent_change":1052,"volume":634,"transactions":9,"vwap":1050},"2026-03-27",31.025,30.841,-0.175,-0.56,{"date":1054,"open":674,"high":674,"low":1055,"close":1055,"change":1056,"percent_change":1057,"volume":717,"transactions":9,"vwap":1055},"2026-03-26",31.016001,-0.444,-1.41,{"date":1059,"open":841,"high":841,"low":1043,"close":1060,"change":1061,"percent_change":1062,"volume":976,"transactions":9,"vwap":1060},"2026-03-25",31.46,0.442,1.42,{"date":1064,"open":1065,"high":1066,"low":1065,"close":1067,"change":1068,"percent_change":173,"volume":940,"transactions":9,"vwap":1067},"2026-03-24",30.875,31.11,31.018,0.307,{"date":1070,"open":541,"high":541,"low":1071,"close":1071,"change":1072,"percent_change":1008,"volume":775,"transactions":9,"vwap":1071},"2026-03-23",30.711,0.212,{"date":1074,"open":1075,"high":1075,"low":1076,"close":1076,"change":1077,"percent_change":1078,"volume":969,"transactions":9,"vwap":1076},"2026-03-20",31.5,30.499,-1.145,-3.62,{"date":1080,"open":674,"high":1081,"low":1082,"close":1081,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1081},"2026-03-19",31.644,30.62,0.084,0.27,5700,{"date":1087,"open":738,"high":738,"low":727,"close":727,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":727},"2026-03-18",-0.391,-1.22,4000,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":742,"transactions":9,"vwap":1096},"2026-03-17",31.925,32.060001,31.83,31.951,0.401,1.27,{"date":1100,"open":1101,"high":745,"low":1102,"close":1103,"change":1104,"percent_change":662,"volume":1105,"transactions":9,"vwap":1103},"2026-03-16",31.62,31.518,31.55,0.342,7900,{"date":1107,"open":1108,"high":1108,"low":1108,"close":1108,"change":1109,"percent_change":94,"volume":640,"transactions":9,"vwap":1108},"2026-03-13",31.208,0.159,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1113,"change":1115,"percent_change":1116,"volume":742,"transactions":9,"vwap":1113},"2026-03-12",30.99,31.049,30.84,0.199,0.65,{"date":1118,"open":1119,"high":1120,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":833,"transactions":9,"vwap":1120},"2026-03-11",30.76,30.85,-0.066,-0.21,{"date":1124,"open":1125,"high":1125,"low":1125,"close":1125,"change":1126,"percent_change":43,"volume":640,"transactions":9,"vwap":1125},"2026-03-10",30.916,0.149,{"date":1128,"open":1129,"high":1129,"low":1129,"close":1129,"change":1130,"percent_change":1131,"volume":640,"transactions":9,"vwap":1129},"2026-03-09",30.767,0.193,0.63,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":698,"transactions":9,"vwap":1135},"2026-03-06",30.36,30.574,-0.045,-0.15,{"date":1139,"open":1140,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":698,"transactions":9,"vwap":1142},"2026-03-05",30.69,30.4,30.619,-0.392,-1.26,{"date":1146,"open":1147,"high":1147,"low":1147,"close":1147,"change":756,"percent_change":1148,"volume":640,"transactions":9,"vwap":1147},"2026-03-04",31.011,0.37,{"date":1150,"open":1151,"high":1151,"low":1151,"close":1151,"change":1152,"percent_change":1153,"volume":769,"transactions":9,"vwap":1151},"2026-03-03",30.898,-0.924,-2.9,{"date":1155,"open":746,"high":1156,"low":746,"close":1157,"change":1158,"percent_change":431,"volume":1159,"transactions":9,"vwap":1157},"2026-03-02",31.97,31.822,0.053,4800,{"date":1161,"open":1162,"high":1162,"low":1162,"close":1162,"change":1163,"percent_change":14,"volume":640,"transactions":9,"vwap":1162},"2026-02-27",31.769,0.189,{"date":1165,"open":1166,"high":1167,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":645,"transactions":9,"vwap":1167},"2026-02-26",31.35,31.58,-0.071,-0.22,{"date":1171,"open":682,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-02-25",31.7,31.38,31.651,0.261,0.83,5100,{"date":1179,"open":1180,"high":836,"low":1181,"close":1180,"change":812,"percent_change":1098,"volume":1182,"transactions":9,"vwap":1180},"2026-02-24",31.39,31.305,5000,{"date":1184,"open":1185,"high":1185,"low":1185,"close":1185,"change":1186,"percent_change":1187,"volume":645,"transactions":9,"vwap":1185},"2026-02-23",30.995,0.295,0.96,{"date":1189,"open":1190,"high":1190,"low":1191,"close":1192,"change":105,"percent_change":1193,"volume":976,"transactions":9,"vwap":1192},"2026-02-20",31.030001,30.59,30.7,0.79,{"date":1195,"open":1196,"high":1196,"low":1196,"close":1196,"change":1197,"percent_change":1198,"volume":645,"transactions":9,"vwap":1196},"2026-02-19",30.46,-0.4,-1.3,{"date":1200,"open":1201,"high":1201,"low":1201,"close":1201,"change":1202,"percent_change":1203,"volume":775,"transactions":9,"vwap":1201},"2026-02-18",30.86,-0.058,-0.19,{"date":1205,"open":1206,"high":1206,"low":1207,"close":1207,"change":1208,"percent_change":521,"volume":769,"transactions":9,"vwap":1207},"2026-02-17",31.01,30.918,-0.002,{"date":1210,"open":1211,"high":1212,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":879,"transactions":9,"vwap":1212},"2026-02-13",30.698,30.92,0.352,1.15,{"date":1216,"open":1192,"high":1192,"low":1217,"close":1218,"change":987,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-02-12",30.549,30.568,-1.08,7000,{"date":1222,"open":1223,"high":1223,"low":1223,"close":1223,"change":1224,"percent_change":1098,"volume":640,"transactions":9,"vwap":1223},"2026-02-11",30.902,0.389,{"date":1226,"open":1227,"high":1228,"low":1227,"close":1229,"change":1230,"percent_change":14,"volume":940,"transactions":9,"vwap":1229},"2026-02-10",30.45,30.61,30.513,0.183,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1234,"change":1236,"percent_change":1237,"volume":634,"transactions":9,"vwap":1234},"2026-02-09",30.24,30.33,30.13,0.259,0.86,{"date":1239,"open":1240,"high":1240,"low":1240,"close":1240,"change":1241,"percent_change":1242,"volume":645,"transactions":9,"vwap":1240},"2026-02-06",30.070999,0.581,1.97,{"date":1244,"open":1245,"high":1245,"low":1245,"close":1245,"change":310,"percent_change":1246,"volume":640,"transactions":9,"vwap":1245},"2026-02-05",29.49,-1.01,{"date":1248,"open":1249,"high":1249,"low":1249,"close":1249,"change":1250,"percent_change":1251,"volume":174,"transactions":9,"vwap":1249},"2026-02-04",29.79,0.09,0.3,{"date":1253,"open":1254,"high":1255,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":698,"transactions":9,"vwap":1255},"2026-02-03",29.6,29.7,0.31,1.05,{"date":1259,"open":1260,"high":1260,"low":1261,"close":1261,"change":1262,"percent_change":1263,"volume":775,"transactions":9,"vwap":1261},"2026-02-02",29.53,29.39,-0.192,-0.65,{"date":1265,"open":1266,"high":1266,"low":1266,"close":1266,"change":696,"percent_change":975,"volume":640,"transactions":9,"vwap":1266},"2026-01-30",29.582,{"date":1268,"open":1269,"high":1269,"low":1269,"close":1269,"change":1270,"percent_change":678,"volume":640,"transactions":9,"vwap":1269},"2026-01-29",29.716,-0.005,{"date":1272,"open":1273,"high":1274,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":764,"transactions":9,"vwap":1274},"2026-01-28",29.32,29.721,-0.105,-0.35,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":679,"transactions":9,"vwap":1280},"2026-01-27",29.65,29.826,0.666,2.28,{"date":1284,"open":1285,"high":1285,"low":1286,"close":1286,"change":492,"percent_change":1176,"volume":698,"transactions":9,"vwap":1286},"2026-01-26",29.31,29.16,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1290,"change":1292,"percent_change":1293,"volume":705,"transactions":9,"vwap":1290},"2026-01-23",28.83,28.919,28.78,0.081,0.28,{"date":1295,"open":1296,"high":1297,"low":1296,"close":1298,"change":596,"percent_change":926,"volume":775,"transactions":9,"vwap":1298},"2026-01-22",28.82,29.02,28.838,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1302,"change":1304,"percent_change":458,"volume":1305,"transactions":9,"vwap":1302},"2026-01-21",28.6,28.648,28.5,0.036,6400,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-01-20",28.77,28.81,28.55,28.612,-0.359,-1.24,4600,{"date":1316,"open":1317,"high":1318,"low":1317,"close":1318,"change":1319,"percent_change":188,"volume":717,"transactions":9,"vwap":1318},"2026-01-16",28.73,28.971,0.265,{"date":1321,"open":1322,"high":1322,"low":1322,"close":1322,"change":1323,"percent_change":1187,"volume":640,"transactions":9,"vwap":1322},"2026-01-15",28.706,0.272,{"date":1325,"open":1326,"high":1326,"low":1326,"close":1326,"change":1327,"percent_change":1328,"volume":640,"transactions":9,"vwap":1326},"2026-01-14",28.434,0.191,0.68,{"date":1330,"open":1331,"high":1331,"low":1331,"close":1331,"change":1332,"percent_change":1333,"volume":645,"transactions":9,"vwap":1331},"2026-01-13",28.243,0.156,0.56,{"date":1335,"open":1336,"high":1337,"low":1336,"close":1337,"change":1338,"percent_change":678,"volume":775,"transactions":9,"vwap":1337},"2026-01-12",28.049999,28.087,-0.007,{"date":1340,"open":1341,"high":1341,"low":1341,"close":1341,"change":1342,"percent_change":1343,"volume":640,"transactions":9,"vwap":1341},"2026-01-09",28.094,0.093,0.33,{"date":1345,"open":1346,"high":1346,"low":1346,"close":1346,"change":1347,"percent_change":386,"volume":640,"transactions":9,"vwap":1346},"2026-01-08",28.00099945,-0.068,{"date":1349,"open":1350,"high":1350,"low":1350,"close":1350,"change":1351,"percent_change":478,"volume":640,"transactions":9,"vwap":1350},"2026-01-07",28.069,-0.167,{"date":1353,"open":1354,"high":1354,"low":1354,"close":1354,"change":1355,"percent_change":1193,"volume":640,"transactions":9,"vwap":1354},"2026-01-06",28.236,0.222,{"date":1357,"open":1358,"high":1358,"low":1359,"close":1359,"change":1360,"percent_change":1361,"volume":827,"transactions":9,"vwap":1359},"2026-01-05",28.02,28.014,-0.021,-0.07,{"date":1363,"open":23,"high":1364,"low":23,"close":1364,"change":135,"percent_change":1365,"volume":645,"transactions":9,"vwap":1364},"2026-01-02",28.035,1.67,{"date":1367,"open":1368,"high":1368,"low":1369,"close":1369,"change":1370,"percent_change":975,"volume":645,"transactions":9,"vwap":1369},"2025-12-31",27.62,27.575,-0.125,{"date":1372,"open":1373,"high":1373,"low":1374,"close":1374,"change":1375,"percent_change":87,"volume":940,"transactions":9,"vwap":1374},"2025-12-30",27.74,27.7,0.061,{"date":1377,"open":1378,"high":1379,"low":1378,"close":1379,"change":1380,"percent_change":125,"volume":174,"transactions":9,"vwap":1379},"2025-12-29",27.6,27.639,0.128,{"date":1382,"open":1383,"high":1383,"low":1384,"close":1384,"change":1385,"percent_change":1386,"volume":645,"transactions":9,"vwap":1384},"2025-12-26",27.73,27.511,0.059,0.21,{"date":1388,"open":1389,"high":1389,"low":1389,"close":1389,"change":902,"percent_change":1390,"volume":640,"transactions":9,"vwap":1389},"2025-12-24",27.452,-0.29,{"date":1392,"open":1393,"high":1393,"low":1393,"close":1393,"change":1394,"percent_change":57,"volume":640,"transactions":9,"vwap":1393},"2025-12-23",27.532,0.123,{"date":1396,"open":1397,"high":1397,"low":1397,"close":1397,"change":1398,"percent_change":431,"volume":640,"transactions":9,"vwap":1397},"2025-12-22",27.409,0.047,{"date":1400,"open":1401,"high":1401,"low":1401,"close":1401,"change":1402,"percent_change":1148,"volume":640,"transactions":9,"vwap":1401},"2025-12-19",27.362,0.102,{"date":1404,"open":1405,"high":1405,"low":1405,"close":1405,"change":1406,"percent_change":347,"volume":645,"transactions":9,"vwap":1405},"2025-12-18",27.26,0.104,{"date":1408,"open":1409,"high":1409,"low":1409,"close":1409,"change":1262,"percent_change":1410,"volume":640,"transactions":9,"vwap":1409},"2025-12-17",27.156,-0.7,{"date":1412,"open":1413,"high":1413,"low":1414,"close":1414,"change":1415,"percent_change":919,"volume":640,"transactions":9,"vwap":1414},"2025-12-16",27.379,27.348,-0.015,{"date":1417,"open":1418,"high":1418,"low":1418,"close":1418,"change":1419,"percent_change":1237,"volume":640,"transactions":9,"vwap":1418},"2025-12-15",27.363,0.234,{"date":1421,"open":1422,"high":1423,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":640,"transactions":9,"vwap":1423},"2025-12-12",27.08,27.129,0.071,0.26,{"date":1427,"open":1428,"high":1428,"low":1428,"close":1428,"change":1429,"percent_change":292,"volume":640,"transactions":9,"vwap":1428},"2025-12-11",27.058001,-0.008,{"date":1431,"open":1432,"high":1432,"low":1432,"close":1432,"change":1433,"percent_change":80,"volume":640,"transactions":9,"vwap":1432},"2025-12-10",27.066,0.039,{"date":1435,"open":1436,"high":1436,"low":1436,"close":1436,"change":1437,"percent_change":1438,"volume":640,"transactions":9,"vwap":1436},"2025-12-09",27.027,-0.048,-0.18,{"date":1440,"open":1441,"high":1441,"low":1441,"close":1441,"change":1442,"percent_change":71,"volume":640,"transactions":9,"vwap":1441},"2025-12-08",27.075001,-0.139,{"date":1444,"open":1445,"high":1445,"low":1445,"close":1445,"change":1446,"percent_change":236,"volume":640,"transactions":9,"vwap":1445},"2025-12-05",27.214,-0.189,{"date":1448,"open":1449,"high":1449,"low":1449,"close":1449,"change":1450,"percent_change":1197,"volume":640,"transactions":9,"vwap":1449},"2025-12-04",27.403,-0.11,{"date":1452,"open":1453,"high":1453,"low":1453,"close":1453,"change":458,"percent_change":125,"volume":640,"transactions":9,"vwap":1453},"2025-12-03",27.513,{"date":1455,"open":412,"high":1456,"low":412,"close":1456,"change":1457,"percent_change":1458,"volume":640,"transactions":9,"vwap":1456},"2025-12-02",27.383,-0.028,-0.1,{"date":1460,"open":1461,"high":1461,"low":1461,"close":1461,"change":1462,"percent_change":1089,"volume":640,"transactions":9,"vwap":1461},"2025-12-01",27.411,-0.338,{"date":1464,"open":1465,"high":1465,"low":1465,"close":1465,"change":1466,"percent_change":1467,"volume":640,"transactions":9,"vwap":1465},"2025-11-28",27.749,0.255,0.93,{"date":1469,"open":1470,"high":1471,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":640,"transactions":9,"vwap":1471},"2025-11-26",27.25,27.494,0.321,1.18,{"date":1475,"open":1476,"high":1476,"low":1476,"close":1476,"change":1477,"percent_change":995,"volume":640,"transactions":9,"vwap":1476},"2025-11-25",27.173,0.033,{"date":1479,"open":1480,"high":1480,"low":1480,"close":1480,"change":1481,"percent_change":1482,"volume":640,"transactions":9,"vwap":1480},"2025-11-24",27.14,0.105,0.39,{"date":1484,"open":1485,"high":1485,"low":1486,"close":1486,"change":1487,"percent_change":445,"volume":645,"transactions":9,"vwap":1486},"2025-11-21",27.059999,27.035,-0.042,{"date":1489,"open":1490,"high":1490,"low":1490,"close":1490,"change":1491,"percent_change":1492,"volume":645,"transactions":9,"vwap":1490},"2025-11-20",27.077,-0.246,-0.9,{"date":1494,"open":1405,"high":1495,"low":1405,"close":1495,"change":1496,"percent_change":1497,"volume":769,"transactions":9,"vwap":1495},"2025-11-19",27.323,-0.443,-1.6,{"date":1499,"open":1500,"high":1501,"low":1500,"close":1502,"change":671,"percent_change":1503,"volume":174,"transactions":9,"vwap":1502},"2025-11-18",27.65,27.837,27.766,-0.55,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1508,"change":633,"percent_change":1084,"volume":1509,"transactions":9,"vwap":1508},"2025-11-17",27.96,28.15,27.919,2000,{"date":1511,"open":1512,"high":1512,"low":1512,"close":1512,"change":650,"percent_change":697,"volume":640,"transactions":9,"vwap":1512},"2025-11-14",27.844,{"date":1514,"open":1515,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":698,"transactions":9,"vwap":1517},"2025-11-13",28.44,27.892,27.963,-0.687,-2.4,{"date":1521,"open":1336,"high":1522,"low":1336,"close":218,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":218},"2025-11-12",28.733,0.893,3.22,12100,{"date":1527,"open":1528,"high":1528,"low":1528,"close":1528,"change":671,"percent_change":1503,"volume":640,"transactions":9,"vwap":1528},"2025-11-11",27.757,{"date":1530,"open":1531,"high":1531,"low":1531,"close":1531,"change":1532,"percent_change":1533,"volume":640,"transactions":9,"vwap":1531},"2025-11-10",27.91,0.41,1.49,{"date":1535,"open":1536,"high":1536,"low":1536,"close":1536,"change":1537,"percent_change":86,"volume":645,"transactions":9,"vwap":1536},"2025-11-07",27.5,0.203,{"date":1539,"open":1540,"high":1540,"low":1541,"close":1541,"change":715,"percent_change":741,"volume":645,"transactions":9,"vwap":1541},"2025-11-06",27.395,27.297,{"date":1543,"open":1544,"high":1544,"low":1544,"close":1544,"change":1355,"percent_change":1545,"volume":640,"transactions":9,"vwap":1544},"2025-11-05",27.28,0.82,{"date":1547,"open":1548,"high":1548,"low":1428,"close":1428,"change":1549,"percent_change":796,"volume":879,"transactions":9,"vwap":1428},"2025-11-04",27.18,-0.12,{"date":1551,"open":1552,"high":1552,"low":1552,"close":1552,"change":1109,"percent_change":251,"volume":640,"transactions":9,"vwap":1552},"2025-11-03",27.178,{"date":1554,"open":1555,"high":1555,"low":1555,"close":1555,"change":1556,"percent_change":975,"volume":640,"transactions":9,"vwap":1555},"2025-10-31",27.018999,-0.123,{"date":1558,"open":1559,"high":1559,"low":1559,"close":1559,"change":1560,"percent_change":1561,"volume":640,"transactions":9,"vwap":1559},"2025-10-30",27.142,0.109,0.4,{"date":1563,"open":1564,"high":1470,"low":1565,"close":1565,"change":410,"percent_change":410,"volume":1566,"transactions":9,"vwap":1565},"2025-10-29",27.11,27.033001,4100,{"date":1568,"open":1565,"high":1565,"low":1565,"close":1565,"change":1569,"percent_change":1450,"volume":640,"transactions":9,"vwap":1565},"2025-10-28",-0.031,{"date":1571,"open":1572,"high":1572,"low":1572,"close":1572,"change":1573,"percent_change":1574,"volume":640,"transactions":9,"vwap":1572},"2025-10-27",27.063999,0.044,0.16,{"date":1576,"open":1577,"high":1577,"low":1577,"close":1577,"change":1578,"percent_change":100,"volume":640,"transactions":9,"vwap":1577},"2025-10-24",27.02,0.143,{"date":1580,"open":1581,"high":1582,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":652,"transactions":9,"vwap":1582},"2025-10-23",26.76,26.877,0.117,0.44,{"date":1586,"open":1581,"high":1581,"low":1581,"close":1581,"change":1429,"percent_change":292,"volume":645,"transactions":9,"vwap":1581},"2025-10-22",{"date":1588,"open":1589,"high":1589,"low":1589,"close":1589,"change":1590,"percent_change":1591,"volume":640,"transactions":9,"vwap":1589},"2025-10-21",26.768,-0.297,-1.1,{"date":1593,"open":1485,"high":1564,"low":1594,"close":1595,"change":1596,"percent_change":740,"volume":698,"transactions":9,"vwap":1595},"2025-10-20",27.045,27.065001,0.006,{"date":1598,"open":1599,"high":1599,"low":1599,"close":1599,"change":650,"percent_change":796,"volume":640,"transactions":9,"vwap":1599},"2025-10-17",27.059,{"date":1601,"open":1548,"high":1548,"low":1552,"close":1552,"change":1602,"percent_change":1603,"volume":827,"transactions":9,"vwap":1552},"2025-10-16",0.173,0.64,{"date":1605,"open":1606,"high":1606,"low":1606,"close":1606,"change":1607,"percent_change":130,"volume":640,"transactions":9,"vwap":1606},"2025-10-15",27.0049992,0.232,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1611,"change":1613,"percent_change":1084,"volume":679,"transactions":9,"vwap":1611},"2025-10-14",26.7,26.773,26.47,0.073,{"date":1615,"open":1610,"high":1610,"low":1610,"close":1610,"change":1616,"percent_change":115,"volume":640,"transactions":9,"vwap":1610},"2025-10-13",0.317,{"date":1618,"open":1619,"high":1619,"low":1619,"close":1619,"change":1620,"percent_change":1621,"volume":640,"transactions":9,"vwap":1619},"2025-10-10",26.383,-0.223,-0.84,{"date":1623,"open":1624,"high":1624,"low":1624,"close":1624,"change":1625,"percent_change":1626,"volume":640,"transactions":9,"vwap":1624},"2025-10-09",26.606,-0.088,-0.33,{"date":1628,"open":1629,"high":1629,"low":1629,"close":1629,"change":1163,"percent_change":1630,"volume":640,"transactions":9,"vwap":1629},"2025-10-08",26.694,0.71,{"date":1632,"open":1633,"high":1633,"low":1633,"close":1633,"change":1634,"percent_change":1635,"volume":640,"transactions":9,"vwap":1633},"2025-10-07",26.505,-0.097,-0.36,{"date":1637,"open":1638,"high":1638,"low":1639,"close":1639,"change":1640,"percent_change":1641,"volume":940,"transactions":9,"vwap":1639},"2025-10-06",26.73,26.602,0.291,1.11,{"date":1643,"open":1644,"high":1644,"low":1645,"close":1645,"change":1616,"percent_change":1646,"volume":769,"transactions":9,"vwap":1645},"2025-10-03",26.325,26.311,1.22,{"date":1648,"open":1649,"high":1649,"low":1650,"close":1650,"change":703,"percent_change":796,"volume":769,"transactions":9,"vwap":1650},"2025-10-02",26.1,25.994,{"date":1652,"open":1653,"high":1654,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":634,"transactions":9,"vwap":1654},"2025-10-01",25.72,26.11,0.561,2.2,{"date":1658,"open":1659,"high":1659,"low":1659,"close":1659,"change":1660,"percent_change":1561,"volume":640,"transactions":9,"vwap":1659},"2025-09-30",25.549,0.103,{"date":1662,"open":1663,"high":1663,"low":1663,"close":1663,"change":1664,"percent_change":1665,"volume":640,"transactions":9,"vwap":1663},"2025-09-29",25.446,0.106,0.42,{"date":1667,"open":1668,"high":1669,"low":1668,"close":1669,"change":105,"percent_change":1187,"volume":698,"transactions":9,"vwap":1669},"2025-09-26",25.15,25.34,{"date":1671,"open":1672,"high":1673,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":640,"transactions":9,"vwap":1673},"2025-09-25",24.95,25.1,-0.342,-1.34,{"date":1677,"open":1678,"high":1678,"low":1678,"close":1678,"change":1679,"percent_change":1603,"volume":640,"transactions":9,"vwap":1678},"2025-09-24",25.442,0.161,{"date":1681,"open":1682,"high":1682,"low":1683,"close":1683,"change":1684,"percent_change":1685,"volume":640,"transactions":9,"vwap":1683},"2025-09-23",25.41,25.281,0.131,0.52,{"date":1687,"open":1688,"high":1668,"low":1688,"close":1668,"change":889,"percent_change":1689,"volume":640,"transactions":9,"vwap":1668},"2025-09-22",24.9,1.34,{"date":1691,"open":1692,"high":1693,"low":1692,"close":1693,"change":678,"percent_change":902,"volume":705,"transactions":9,"vwap":1693},"2025-09-19",24.56,24.817,{"date":1695,"open":1696,"high":1696,"low":1696,"close":1696,"change":1697,"percent_change":1698,"volume":410,"transactions":9,"vwap":1696},"2025-09-18",24.837,-0.145,-0.58,{"date":1700,"open":1701,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1458,"volume":1028,"transactions":9,"vwap":1703},"2025-09-17",25.049999,24.39,24.982,-0.024,{"date":1706,"open":1707,"high":1708,"low":1707,"close":1708,"change":1709,"percent_change":378,"volume":645,"transactions":9,"vwap":1708},"2025-09-16",24.89,25.0060005,-0.169,{"date":1711,"open":259,"high":1712,"low":259,"close":1712,"change":1713,"percent_change":832,"volume":749,"transactions":9,"vwap":1712},"2025-09-15",25.175,0.213,{"date":1715,"open":1716,"high":1717,"low":1716,"close":1717,"change":1718,"percent_change":-6,"volume":640,"transactions":9,"vwap":1717},"2025-09-12",24.72,24.962,-0.001,{"date":1720,"open":1721,"high":1721,"low":1721,"close":1721,"change":1713,"percent_change":1237,"volume":640,"transactions":9,"vwap":1721},"2025-09-11",24.963,{"date":1723,"open":1724,"high":1725,"low":1724,"close":1725,"change":633,"percent_change":1251,"volume":634,"transactions":9,"vwap":1725},"2025-09-10",24.16,24.75,{"date":1727,"open":1728,"high":1728,"low":1728,"close":1728,"change":1729,"percent_change":1169,"volume":640,"transactions":9,"vwap":1728},"2025-09-09",24.675,-0.054,{"date":1731,"open":1732,"high":1732,"low":1732,"close":1732,"change":684,"percent_change":458,"volume":640,"transactions":9,"vwap":1732},"2025-09-08",24.729,{"date":1734,"open":1735,"high":1735,"low":1735,"close":1735,"change":1736,"percent_change":1737,"volume":645,"transactions":9,"vwap":1735},"2025-09-05",24.698,0.328,1.35,{"date":1739,"open":1740,"high":1740,"low":1740,"close":1740,"change":678,"percent_change":902,"volume":634,"transactions":9,"vwap":1740},"2025-09-04",24.37,{"date":1742,"open":1743,"high":1744,"low":1743,"close":1702,"change":1745,"percent_change":596,"volume":849,"transactions":9,"vwap":1702},"2025-09-03",22.442,24.43,0.046,{"date":1747,"open":1748,"high":1748,"low":1748,"close":1748,"change":1749,"percent_change":1750,"volume":640,"transactions":9,"vwap":1748},"2025-09-02",24.344,-0.414,-1.67,{"date":1752,"open":1716,"high":1753,"low":1754,"close":1753,"change":1755,"percent_change":507,"volume":1756,"transactions":9,"vwap":1753},"2025-08-29",24.758,24.62,-0.131,8100,{"date":1758,"open":1759,"high":1759,"low":1759,"close":1759,"change":902,"percent_change":205,"volume":640,"transactions":9,"vwap":1759},"2025-08-28",24.889,{"date":1761,"open":1762,"high":1762,"low":1762,"close":1762,"change":677,"percent_change":678,"volume":640,"transactions":9,"vwap":1762},"2025-08-27",24.969,{"date":1764,"open":1765,"high":1765,"low":1765,"close":1765,"change":1766,"percent_change":80,"volume":640,"transactions":9,"vwap":1765},"2025-08-26",24.975,0.035,{"date":1768,"open":1769,"high":1770,"low":1769,"close":1771,"change":1772,"percent_change":1773,"volume":775,"transactions":9,"vwap":1771},"2025-08-25",24.87,25.069,24.94,-0.396,-1.56,{"date":1775,"open":1776,"high":1776,"low":1776,"close":1776,"change":1736,"percent_change":1777,"volume":640,"transactions":9,"vwap":1776},"2025-08-22",25.336,1.31,{"date":1779,"open":1780,"high":1780,"low":1780,"close":1780,"change":1781,"percent_change":1197,"volume":640,"transactions":9,"vwap":1780},"2025-08-21",25.0079994,-0.101,{"date":1783,"open":1784,"high":1784,"low":1784,"close":1784,"change":1013,"percent_change":135,"volume":640,"transactions":9,"vwap":1784},"2025-08-20",25.109,{"date":1786,"open":1787,"high":1787,"low":1787,"close":1787,"change":1788,"percent_change":1789,"volume":640,"transactions":9,"vwap":1787},"2025-08-19",24.994,0.079,0.32,{"date":1791,"open":1792,"high":1792,"low":1792,"close":1792,"change":1793,"percent_change":657,"volume":640,"transactions":9,"vwap":1792},"2025-08-18",24.915,-0.014,{"date":1795,"open":1796,"high":1771,"low":1797,"close":1797,"change":1798,"percent_change":1799,"volume":634,"transactions":9,"vwap":1797},"2025-08-15",24.93,24.929,0.15,0.61,{"date":1801,"open":1802,"high":1802,"low":1802,"close":1802,"change":1803,"percent_change":1804,"volume":640,"transactions":9,"vwap":1802},"2025-08-14",24.779,-0.096,-0.39,{"date":1806,"open":1725,"high":1807,"low":1725,"close":1807,"change":1808,"percent_change":1809,"volume":640,"transactions":9,"vwap":1807},"2025-08-13",24.875,0.133,0.54,{"date":1811,"open":1812,"high":1812,"low":1812,"close":1812,"change":1813,"percent_change":14,"volume":640,"transactions":9,"vwap":1812},"2025-08-12",24.742,0.147,{"date":1815,"open":1816,"high":1816,"low":1816,"close":1816,"change":1817,"percent_change":1818,"volume":640,"transactions":9,"vwap":1816},"2025-08-11",24.595,-0.236,-0.95,{"date":1820,"open":1821,"high":1822,"low":1821,"close":1822,"change":1823,"percent_change":1386,"volume":698,"transactions":9,"vwap":1822},"2025-08-08",24.81,24.831,0.052,{"date":1825,"open":1826,"high":1802,"low":1826,"close":1802,"change":1827,"percent_change":735,"volume":634,"transactions":9,"vwap":1802},"2025-08-07",24.66,-0.115,{"date":1829,"open":1830,"high":1830,"low":1830,"close":1830,"change":1831,"percent_change":150,"volume":410,"transactions":9,"vwap":1830},"2025-08-06",24.894,0.011,{"date":1833,"open":1688,"high":1834,"low":1835,"close":1835,"change":678,"percent_change":902,"volume":849,"transactions":9,"vwap":1835},"2025-08-05",25.01,24.883,{"date":1837,"open":1838,"high":1838,"low":1839,"close":1839,"change":1840,"percent_change":1841,"volume":769,"transactions":9,"vwap":1839},"2025-08-04",24.989,24.903,0.308,1.25,{"date":1843,"open":1844,"high":1816,"low":1844,"close":1816,"change":1808,"percent_change":1809,"volume":645,"transactions":9,"vwap":1816},"2025-08-01",24.47,{"date":1846,"open":1847,"high":1847,"low":1848,"close":1848,"change":1634,"percent_change":1804,"volume":827,"transactions":9,"vwap":1848},"2025-07-31",24.55,24.462,{"date":1850,"open":1851,"high":1851,"low":1852,"close":1852,"change":1853,"percent_change":1276,"volume":645,"transactions":9,"vwap":1852},"2025-07-30",24.57,24.559,-0.086,{"date":1855,"open":1856,"high":1856,"low":1856,"close":1856,"change":1827,"percent_change":735,"volume":640,"transactions":9,"vwap":1856},"2025-07-29",24.645,{"date":1858,"open":1672,"high":1672,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-07-28",24.7,24.76,-0.164,-0.66,2900,{"date":1865,"open":1866,"high":1866,"low":1866,"close":1866,"change":1020,"percent_change":1007,"volume":640,"transactions":9,"vwap":1866},"2025-07-25",24.924,{"date":1868,"open":1869,"high":1869,"low":1869,"close":1869,"change":1870,"percent_change":763,"volume":640,"transactions":9,"vwap":1869},"2025-07-24",24.866,-0.229,{"date":1872,"open":1873,"high":1874,"low":1873,"close":1875,"change":1876,"percent_change":1877,"volume":769,"transactions":9,"vwap":1875},"2025-07-23",24.12,25.13,25.094999,-0.285,-1.12,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1881,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1881},"2025-07-22",25.31,25.38,25.147,0.57,2.3,2300,{"date":1887,"open":1821,"high":1821,"low":1821,"close":1821,"change":1888,"percent_change":1098,"volume":640,"transactions":9,"vwap":1821},"2025-07-21",0.312,{"date":1890,"open":1891,"high":1891,"low":1892,"close":1892,"change":105,"percent_change":1893,"volume":640,"transactions":9,"vwap":1892},"2025-07-18",24.509,24.498,0.99,{"date":1895,"open":1896,"high":1896,"low":1896,"close":1896,"change":1897,"percent_change":1203,"volume":640,"transactions":9,"vwap":1896},"2025-07-17",24.258,-0.047,{"date":1899,"open":1900,"high":1900,"low":1900,"close":1900,"change":1901,"percent_change":1333,"volume":640,"transactions":9,"vwap":1900},"2025-07-16",24.305,0.135,{"date":1903,"open":1904,"high":1904,"low":1904,"close":1904,"change":1905,"percent_change":1906,"volume":640,"transactions":9,"vwap":1904},"2025-07-15",24.17,-0.206,-0.85,{"date":1908,"open":1909,"high":1909,"low":1910,"close":1910,"change":1398,"percent_change":596,"volume":769,"transactions":9,"vwap":1910},"2025-07-14",24.41,24.376,{"date":1912,"open":1913,"high":1913,"low":1913,"close":1913,"change":1803,"percent_change":1804,"volume":645,"transactions":9,"vwap":1913},"2025-07-11",24.329,{"date":1915,"open":1916,"high":1917,"low":1916,"close":1917,"change":1918,"percent_change":1410,"volume":640,"transactions":9,"vwap":1917},"2025-07-10",24.28,24.425,-0.171,{"date":1920,"open":1672,"high":1672,"low":1921,"close":1922,"change":1923,"percent_change":1467,"volume":749,"transactions":9,"vwap":1922},"2025-07-09",24.49,24.596,0.227,{"date":1925,"open":1926,"high":1927,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":640,"transactions":9,"vwap":1927},"2025-07-08",24.2,24.369,-0.075,-0.31,{"date":1931,"open":1692,"high":1932,"low":1933,"close":1933,"change":1934,"percent_change":1935,"volume":940,"transactions":9,"vwap":1933},"2025-07-07",24.64,24.444,-0.257,-1.04,{"date":1937,"open":1938,"high":1938,"low":1938,"close":1938,"change":1386,"percent_change":1237,"volume":640,"transactions":9,"vwap":1938},"2025-07-03",24.701,{"date":1940,"open":1941,"high":1941,"low":1941,"close":1941,"change":1942,"percent_change":704,"volume":410,"transactions":9,"vwap":1941},"2025-07-02",24.491,-0.09,{"date":1944,"open":1945,"high":1946,"low":1945,"close":1946,"change":1947,"percent_change":1948,"volume":645,"transactions":9,"vwap":1946},"2025-07-01",24.565,24.581,0.239,0.98,{"date":1950,"open":1951,"high":1951,"low":1951,"close":1951,"change":1560,"percent_change":57,"volume":640,"transactions":9,"vwap":1951},"2025-06-30",24.342,{"date":1953,"open":1954,"high":1954,"low":1954,"close":1954,"change":1955,"percent_change":386,"volume":769,"transactions":9,"vwap":1954},"2025-06-27",24.233,-0.059,{"date":1957,"open":1958,"high":1959,"low":1958,"close":1959,"change":1960,"percent_change":79,"volume":645,"transactions":9,"vwap":1959},"2025-06-26",24.14,24.292,0.082,{"date":1962,"open":1963,"high":1963,"low":1964,"close":1964,"change":1965,"percent_change":1966,"volume":879,"transactions":9,"vwap":1964},"2025-06-25",25.12,24.21,-0.271,-1.11,{"date":1968,"open":1969,"high":1970,"low":1969,"close":1970,"change":1923,"percent_change":1971,"volume":174,"transactions":9,"vwap":1970},"2025-06-24",24.44,24.481,0.94,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":691,"volume":1979,"transactions":9,"vwap":1977},"2025-06-23",25.67,25.98,23.98,24.254,0.278,4300,{"date":1981,"open":1982,"high":1982,"low":1983,"close":1983,"change":1424,"percent_change":1251,"volume":940,"transactions":9,"vwap":1983},"2025-06-20",25.94,23.976,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1988,"change":1989,"percent_change":324,"volume":1990,"transactions":9,"vwap":1988},"2025-06-18",24.040001,24.09,23.905,-0.067,3100,{"date":1992,"open":1986,"high":1986,"low":1993,"close":1993,"change":1994,"percent_change":1995,"volume":634,"transactions":9,"vwap":1993},"2025-06-17",23.972,-0.184,-0.76,{"date":1997,"open":1998,"high":1998,"low":1998,"close":1998,"change":410,"percent_change":410,"volume":410,"transactions":9,"vwap":1998},"2025-06-16",24.156,{"date":2000,"open":1998,"high":1998,"low":1998,"close":1998,"change":1450,"percent_change":975,"volume":640,"transactions":9,"vwap":1998},"2025-06-13",{"date":2002,"open":2003,"high":2003,"low":2003,"close":2003,"change":2004,"percent_change":1777,"volume":640,"transactions":9,"vwap":2003},"2025-06-12",24.266,0.314,{"date":2006,"open":2007,"high":2007,"low":2007,"close":2007,"change":1537,"percent_change":832,"volume":640,"transactions":9,"vwap":2007},"2025-06-11",23.952,{"date":2009,"open":2010,"high":2010,"low":2010,"close":2010,"change":2011,"percent_change":86,"volume":640,"transactions":9,"vwap":2010},"2025-06-10",23.749,0.175,{"date":2013,"open":2014,"high":2014,"low":2014,"close":2014,"change":2015,"percent_change":1929,"volume":640,"transactions":9,"vwap":2014},"2025-06-09",23.574,-0.074,{"date":2017,"open":2018,"high":2018,"low":2019,"close":2019,"change":2020,"percent_change":1007,"volume":640,"transactions":9,"vwap":2019},"2025-06-06",23.655,23.648,0.055,{"date":2022,"open":2023,"high":2023,"low":2024,"close":2024,"change":1634,"percent_change":212,"volume":775,"transactions":9,"vwap":2024},"2025-06-05",23.69,23.593,{"date":2026,"open":2023,"high":2023,"low":2023,"close":2023,"change":514,"percent_change":150,"volume":769,"transactions":9,"vwap":2023},"2025-06-04",{"date":2028,"open":2029,"high":2029,"low":2030,"close":2030,"change":514,"percent_change":150,"volume":827,"transactions":9,"vwap":2030},"2025-06-03",23.689,23.68,{"date":2032,"open":2033,"high":2033,"low":2033,"close":2033,"change":2034,"percent_change":1293,"volume":645,"transactions":9,"vwap":2033},"2025-06-02",23.67,0.067,{"date":2036,"open":2037,"high":2037,"low":2037,"close":2037,"change":1394,"percent_change":1685,"volume":640,"transactions":9,"vwap":2037},"2025-05-30",23.603,{"date":2039,"open":2040,"high":2040,"low":2040,"close":2040,"change":2041,"percent_change":1971,"volume":640,"transactions":9,"vwap":2040},"2025-05-29",23.48,0.219,{"date":2043,"open":2044,"high":2044,"low":2044,"close":2044,"change":2045,"percent_change":2046,"volume":640,"transactions":9,"vwap":2044},"2025-05-28",23.261,-0.201,-0.86,{"date":2048,"open":2049,"high":2049,"low":2049,"close":2049,"change":1375,"percent_change":1425,"volume":640,"transactions":9,"vwap":2049},"2025-05-27",23.462,{"date":2051,"open":2052,"high":2052,"low":2052,"close":2052,"change":1109,"percent_change":1328,"volume":640,"transactions":9,"vwap":2052},"2025-05-23",23.401,{"date":2054,"open":2055,"high":2055,"low":2055,"close":2055,"change":2056,"percent_change":2057,"volume":640,"transactions":9,"vwap":2055},"2025-05-22",23.242,-0.295,-1.25,{"date":2059,"open":2060,"high":2060,"low":2060,"close":2060,"change":2061,"percent_change":2046,"volume":640,"transactions":9,"vwap":2060},"2025-05-21",23.537,-0.203,{"date":2063,"open":2064,"high":2064,"low":2064,"close":2064,"change":1293,"percent_change":2065,"volume":634,"transactions":9,"vwap":2064},"2025-05-20",23.74,1.19,{"date":2067,"open":2068,"high":2068,"low":2068,"close":2068,"change":87,"percent_change":2069,"volume":640,"transactions":9,"vwap":2068},"2025-05-19",23.46,0.95,{"date":2071,"open":2072,"high":2072,"low":2072,"close":2072,"change":1574,"percent_change":2073,"volume":645,"transactions":9,"vwap":2072},"2025-05-16",23.24,0.69,{"date":2075,"open":2076,"high":2076,"low":2076,"close":2076,"change":2077,"percent_change":2078,"volume":827,"transactions":9,"vwap":2076},"2025-05-15",23.08,0.353,1.55,{"date":2080,"open":2081,"high":2082,"low":2081,"close":2082,"change":657,"percent_change":2083,"volume":640,"transactions":9,"vwap":2082},"2025-05-14",22.66,22.727,-0.26,{"date":2085,"open":2086,"high":2087,"low":2086,"close":2087,"change":1385,"percent_change":1425,"volume":645,"transactions":9,"vwap":2087},"2025-05-13",22.69,22.787,{"date":2089,"open":2090,"high":2090,"low":2090,"close":2090,"change":791,"percent_change":2091,"volume":640,"transactions":9,"vwap":2090},"2025-05-12",22.728,-0.79,{"date":2093,"open":2094,"high":2094,"low":2094,"close":2094,"change":955,"percent_change":1176,"volume":640,"transactions":9,"vwap":2094},"2025-05-09",22.91,{"date":2096,"open":2097,"high":2097,"low":2097,"close":2097,"change":2098,"percent_change":2099,"volume":640,"transactions":9,"vwap":2097},"2025-05-08",22.722,-0.352,-1.53,{"date":2101,"open":2102,"high":2102,"low":2102,"close":2102,"change":2103,"percent_change":1450,"volume":640,"transactions":9,"vwap":2102},"2025-05-07",23.073999,-0.026,{"date":2105,"open":2106,"high":2106,"low":2106,"close":2106,"change":2107,"percent_change":926,"volume":640,"transactions":9,"vwap":2106},"2025-05-06",23.1,0.152,{"date":2109,"open":2110,"high":2111,"low":2110,"close":2111,"change":656,"percent_change":902,"volume":640,"transactions":9,"vwap":2111},"2025-05-05",22.89,22.948,{"date":2113,"open":2114,"high":2114,"low":2114,"close":2114,"change":2115,"percent_change":1251,"volume":640,"transactions":9,"vwap":2114},"2025-05-02",22.967,0.069,{"date":2117,"open":2118,"high":2118,"low":2119,"close":2119,"change":1202,"percent_change":2120,"volume":640,"transactions":9,"vwap":2119},"2025-05-01",23.01,22.898,-0.25,{"date":2122,"open":2123,"high":2124,"low":2123,"close":2124,"change":1793,"percent_change":657,"volume":645,"transactions":9,"vwap":2124},"2025-04-30",22.65,22.956,{"date":2126,"open":2127,"high":2128,"low":2094,"close":2129,"change":105,"percent_change":140,"volume":976,"transactions":9,"vwap":2129},"2025-04-29",22.98,22.99,22.97,{"date":2131,"open":2132,"high":2132,"low":2132,"close":2132,"change":80,"percent_change":2133,"volume":640,"transactions":9,"vwap":2132},"2025-04-28",22.73,0.62,{"date":2135,"open":2136,"high":2136,"low":2136,"close":2136,"change":883,"percent_change":507,"volume":775,"transactions":9,"vwap":2136},"2025-04-25",22.59,{"date":2138,"open":2139,"high":2140,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-04-24",22.44,22.711,0.391,1.75,2600,{"date":180,"open":176,"high":176,"low":176,"close":176,"change":410,"percent_change":410,"volume":645,"transactions":9,"vwap":176}]