[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QLVE":3,"homepage-market-summary":27,"stock-historical-QLVE":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"QLVE","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},"Northern Trust Emerging Markets Quality Low Volatility ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.9706,1.361508,"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},34.29,34.4407,-0.1507,-0.44,263,35.161,28.16,894.2157043824701,87.6,1817,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":64,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":64,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.53,202,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.24,54.01,{"name":107,"etf":108,"change":109,"price":110,"is_up":64},"Healthcare","XLV",-0.17,167.09,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.47,63.75,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.46,49.73,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.04,111.65,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":158,"name":159,"price":160,"change":134,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":162,"name":163,"price":164,"change":42,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":166,"name":167,"price":168,"change":169,"is_up":64},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":22,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},25.456,1275,465548.1418,33.86,"2025-04-24",[181,184,193,200,209,216,223,230,238,247,255,262,270,278,286,292,298,305,313,321,328,336,343,350,357,366,372,379,386,395,402,409,416,423,429,437,445,453,459,465,471,479,486,494,500,507,517,524,530,537,544,551,558,565,571,579,584,590,597,604,612,620,626,632,638,644,651,655,661,665,670,677,681,687,692,697,702,707,712,719,725,733,741,748,754,761,766,771,774,782,786,790,795,803,808,813,820,828,832,837,845,850,855,863,870,874,879,887,894,900,904,909,915,921,926,932,937,943,948,956,963,968,974,981,985,990,995,1001,1008,1013,1016,1021,1026,1031,1036,1041,1046,1051,1056,1061,1066,1073,1078,1083,1089,1095,1100,1106,1111,1119,1124,1131,1139,1144,1150,1156,1160,1164,1171,1176,1181,1187,1194,1199,1205,1210,1215,1220,1226,1232,1237,1243,1251,1257,1264,1268,1272,1278,1286,1291,1297,1302,1308,1314,1320,1324,1329,1334,1338,1346,1351,1358,1362,1366,1370,1375,1378,1381,1386,1391,1397,1401,1405,1409,1415,1421,1426,1431,1435,1439,1444,1448,1452,1457,1461,1465,1469,1473,1477,1482,1486,1491,1497,1502,1506,1510,1514,1520,1525,1530,1535,1539,1542,1546,1553,1558,1563,1568,1573,1579,1585,1589,1594,1600,1604,1610,1616,1624,1629,1634,1638,1643,1647,1651,1655,1659,1665,1669,1674,1679,1684,1689,1695,1699,1702,1706,1709,1713,1719,1724,1729,1732,1738,1741,1745,1749,1752,1756,1759,1765,1768,1773,1778,1781,1787,1791,1794,1797,1800,1804,1807,1811,1814,1819,1824,1829,1835,1838,1842,1845,1848,1852,1855,1858,1862,1866,1872,1876,1879,1885,1888,1892,1896,1900,1903,1907,1911,1915,1920,1923,1926,1929,1934,1938,1943,1949,1954,1960,1965,1970,1977,1980,1984,1989,1994,1999,2006,2012,2016,2022,2029,2036,2042,2049,2053,2057,2061,2064,2068,2076,2083,2088,2091,2098,2105,2112,2116,2120,2127,2132,2136,2141,2144,2147,2150],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":182,"vwap":183},16,34.2908,{"date":185,"open":186,"high":187,"low":18,"close":18,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-05",34.45,34.46,0.3663,1.08,622.876,19,34.451,{"date":194,"open":195,"high":195,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":191,"vwap":199},"2026-10-02",34.0744,0.3244,0.96,20.052,34.0143,{"date":201,"open":202,"high":203,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-01",33.72,33.75,0.1341,0.4,308.277,27,33.7305,{"date":210,"open":211,"high":211,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":191,"vwap":215},"2026-09-30",33.6159,-0.2977,-0.88,31.876,33.6383,{"date":217,"open":218,"high":218,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":182,"vwap":222},"2026-09-29",33.9136,-0.0168,-0.05,16.876,33.8165,{"date":224,"open":225,"high":225,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":182,"vwap":229},"2026-09-28",33.9304,-0.3097,-0.9,17.876,33.8965,{"date":231,"open":232,"high":232,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",34.2401,0.2643,0.78,32.876,22,34.1713,{"date":239,"open":240,"high":240,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",34.04,33.9758,-0.1717,-0.5,175.876,23,34.0264,{"date":248,"open":249,"high":249,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",34.1475,-0.5293,-1.53,72.876,30,34.2711,{"date":256,"open":257,"high":257,"low":257,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":182,"vwap":261},"2026-09-22",34.6768,0.1516,0.44,15.876,34.5565,{"date":263,"open":264,"high":265,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":236,"vwap":269},"2026-09-21",34.4,34.5252,0.7053,2.09,618.3128,34.4001,{"date":271,"open":272,"high":272,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",33.8199,-0.4044,-1.18,25.0019,20,33.6818,{"date":279,"open":280,"high":280,"low":280,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",34.2243,0.5559,1.65,13.8179,14,34.1373,{"date":287,"open":288,"high":288,"low":288,"close":288,"change":289,"percent_change":290,"volume":283,"transactions":284,"vwap":291},"2026-09-16",33.6684,-0.0636,-0.19,33.8172,{"date":293,"open":294,"high":294,"low":294,"close":294,"change":295,"percent_change":296,"volume":283,"transactions":284,"vwap":297},"2026-09-15",33.732,0.0061,0.02,33.7738,{"date":299,"open":300,"high":300,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":182,"vwap":304},"2026-09-14",33.7259,-0.8028,-2.33,15.0289,33.7185,{"date":306,"open":307,"high":307,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-11",34.5287,0.3317,0.97,15.9739,17,34.5338,{"date":314,"open":315,"high":315,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":191,"vwap":320},"2026-09-10",34.31,34.197,-0.5768,-1.66,286.8179,34.3227,{"date":322,"open":323,"high":323,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":182,"vwap":327},"2026-09-09",34.7738,-0.0751,-0.22,18.8179,34.7632,{"date":329,"open":330,"high":330,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":191,"vwap":335},"2026-09-08",34.9,34.8489,0.2055,0.59,217.8179,34.9066,{"date":337,"open":338,"high":338,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":191,"vwap":342},"2026-09-04",34.6434,0.4499,1.32,115.9749,34.5731,{"date":344,"open":345,"high":345,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":311,"vwap":349},"2026-09-03",34.1935,-0.0056,-0.02,98.8179,34.0877,{"date":351,"open":352,"high":352,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":182,"vwap":356},"2026-09-02",34.1991,0.184,0.54,83.8179,34.0513,{"date":358,"open":359,"high":359,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-01",34.14,34.0151,-0.0279,-0.08,187.8179,18,34.0923,{"date":367,"open":368,"high":368,"low":368,"close":368,"change":369,"percent_change":79,"volume":370,"transactions":276,"vwap":371},"2026-08-31",34.043,0.0475,32.0379,34.0002,{"date":373,"open":374,"high":374,"low":374,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":364,"vwap":378},"2026-08-28",33.9955,-0.0784,-0.23,16.9939,34.0782,{"date":380,"open":381,"high":381,"low":381,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":284,"vwap":385},"2026-08-27",34.0739,0.1055,0.31,42.8179,34.0255,{"date":387,"open":388,"high":389,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":276,"vwap":394},"2026-08-26",33.98,33.989,33.9684,-0.0675,-0.2,598.8179,33.9856,{"date":396,"open":397,"high":397,"low":397,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":284,"vwap":401},"2026-08-25",34.0359,0.4573,1.36,37.8179,34.3817,{"date":403,"open":404,"high":404,"low":404,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":182,"vwap":408},"2026-08-24",33.5786,-0.3217,-0.95,22.9909,33.5357,{"date":410,"open":411,"high":411,"low":412,"close":412,"change":413,"percent_change":354,"volume":414,"transactions":364,"vwap":415},"2026-08-21",34.0096,33.9003,0.181,169.9959,33.9885,{"date":417,"open":418,"high":418,"low":418,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":284,"vwap":422},"2026-08-20",33.7193,0.2198,0.66,21.8179,33.6911,{"date":424,"open":425,"high":425,"low":425,"close":425,"change":426,"percent_change":427,"volume":421,"transactions":284,"vwap":428},"2026-08-19",33.4995,0.3843,1.16,33.5093,{"date":430,"open":431,"high":431,"low":431,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-18",33.1152,-0.737,-2.18,12.8179,13,33.2975,{"date":438,"open":439,"high":439,"low":440,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":191,"vwap":444},"2026-08-17",33.87,33.8522,0.2678,0.8,774.8179,33.8992,{"date":446,"open":447,"high":447,"low":447,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-14",33.5844,-0.0839,-0.25,14.0099,15,33.6647,{"date":454,"open":455,"high":455,"low":455,"close":455,"change":456,"percent_change":296,"volume":457,"transactions":451,"vwap":458},"2026-08-13",33.6683,0.0083,89.8179,33.6549,{"date":460,"open":461,"high":461,"low":461,"close":461,"change":462,"percent_change":463,"volume":384,"transactions":451,"vwap":464},"2026-08-12",33.66,0.3468,1.04,33.6406,{"date":466,"open":467,"high":467,"low":467,"close":467,"change":468,"percent_change":85,"volume":469,"transactions":182,"vwap":470},"2026-08-11",33.3132,0.2437,173.8179,33.4128,{"date":472,"open":473,"high":473,"low":474,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":311,"vwap":478},"2026-08-10",33.1,33.0695,-0.2055,-0.62,185.2159,33.0992,{"date":480,"open":481,"high":481,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":182,"vwap":485},"2026-08-07",33.275,0.0974,0.29,78.0219,33.1561,{"date":487,"open":488,"high":488,"low":489,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":182,"vwap":493},"2026-08-06",33.21,33.1776,-0.2216,-0.66,391.8179,33.2079,{"date":495,"open":496,"high":496,"low":497,"close":497,"change":490,"percent_change":491,"volume":498,"transactions":364,"vwap":499},"2026-08-05",33.42,33.3992,632.8179,33.4205,{"date":501,"open":502,"high":502,"low":502,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":435,"vwap":506},"2026-08-04",33.6208,0.649,1.97,12.0856,33.0267,{"date":508,"open":509,"high":510,"low":511,"close":510,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-03",32.8206,32.9718,32.74,0.0091,0.03,2220.9335,37,32.8085,{"date":518,"open":519,"high":519,"low":519,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":182,"vwap":523},"2026-07-31",32.9627,-0.0197,-0.06,85.2886,32.8354,{"date":525,"open":526,"high":526,"low":526,"close":526,"change":527,"percent_change":528,"volume":434,"transactions":435,"vwap":529},"2026-07-30",32.9824,1.1037,3.46,32.699,{"date":531,"open":532,"high":532,"low":532,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":451,"vwap":536},"2026-07-29",31.8787,-0.3903,-1.21,92.8179,32.2504,{"date":538,"open":539,"high":539,"low":539,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":284,"vwap":543},"2026-07-28",32.269,-0.327,-1,13.0856,31.9671,{"date":545,"open":546,"high":546,"low":546,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":182,"vwap":550},"2026-07-27",32.596,0.0973,0.3,92.1869,32.4754,{"date":552,"open":553,"high":553,"low":553,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":182,"vwap":557},"2026-07-24",32.4987,-0.4135,-1.26,89.0419,32.636,{"date":559,"open":560,"high":560,"low":560,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":284,"vwap":564},"2026-07-23",32.9122,-0.1187,-0.36,20.8179,32.9251,{"date":566,"open":567,"high":567,"low":567,"close":567,"change":568,"percent_change":569,"volume":434,"transactions":435,"vwap":570},"2026-07-22",33.0309,-0.2139,-0.64,32.9802,{"date":572,"open":573,"high":574,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":182,"vwap":578},"2026-07-21",33.03,33.2448,0.6404,1.96,413.8179,33.0815,{"date":580,"open":581,"high":581,"low":581,"close":581,"change":582,"percent_change":78,"volume":283,"transactions":284,"vwap":583},"2026-07-20",32.6044,0.1118,32.6993,{"date":585,"open":586,"high":586,"low":586,"close":586,"change":587,"percent_change":325,"volume":588,"transactions":364,"vwap":589},"2026-07-17",32.4926,-0.0715,20.9949,32.2678,{"date":591,"open":592,"high":592,"low":592,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":284,"vwap":596},"2026-07-16",32.5641,-0.4422,-1.34,24.0856,32.4193,{"date":598,"open":599,"high":599,"low":599,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":435,"vwap":603},"2026-07-15",33.0063,-0.1871,-0.56,12.7554,33.0646,{"date":605,"open":606,"high":607,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":182,"vwap":611},"2026-07-14",33.07,33.1934,0.5134,1.57,123.7554,33.0735,{"date":613,"open":614,"high":614,"low":615,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":182,"vwap":619},"2026-07-13",32.9,32.68,-0.804,-2.4,121.9494,32.8917,{"date":621,"open":622,"high":623,"low":622,"close":623,"change":624,"percent_change":624,"volume":625,"transactions":9,"vwap":623},"2026-07-10",33.47,33.484,0,300,{"date":627,"open":628,"high":623,"low":628,"close":623,"change":629,"percent_change":630,"volume":631,"transactions":9,"vwap":623},"2026-07-09",33.41,0.041,0.12,2300,{"date":633,"open":634,"high":635,"low":634,"close":635,"change":636,"percent_change":442,"volume":637,"transactions":9,"vwap":635},"2026-07-08",33.154,33.443,0.264,400,{"date":639,"open":640,"high":640,"low":640,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":640},"2026-07-07",33.179,-0.577,-1.71,100,{"date":645,"open":646,"high":646,"low":647,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":647},"2026-07-06",33.79,33.756,0.966,2.95,600,{"date":652,"open":653,"high":653,"low":653,"close":653,"change":654,"percent_change":476,"volume":643,"transactions":9,"vwap":653},"2026-07-02",32.79,-0.205,{"date":656,"open":657,"high":657,"low":658,"close":658,"change":659,"percent_change":660,"volume":637,"transactions":9,"vwap":658},"2026-07-01",33.17,32.995,-0.769,-2.28,{"date":662,"open":663,"high":663,"low":663,"close":663,"change":664,"percent_change":333,"volume":643,"transactions":9,"vwap":663},"2026-06-30",33.764,0.199,{"date":666,"open":667,"high":667,"low":667,"close":667,"change":668,"percent_change":104,"volume":669,"transactions":9,"vwap":667},"2026-06-29",33.565,0.082,200,{"date":671,"open":672,"high":673,"low":674,"close":674,"change":675,"percent_change":243,"volume":676,"transactions":9,"vwap":674},"2026-06-26",33.6,33.62,33.483,-0.169,700,{"date":678,"open":679,"high":679,"low":679,"close":679,"change":680,"percent_change":93,"volume":669,"transactions":9,"vwap":679},"2026-06-25",33.652,0.171,{"date":682,"open":683,"high":683,"low":684,"close":684,"change":685,"percent_change":686,"volume":669,"transactions":9,"vwap":684},"2026-06-24",33.49,33.481,0.058,0.17,{"date":688,"open":689,"high":689,"low":689,"close":689,"change":690,"percent_change":691,"volume":643,"transactions":9,"vwap":689},"2026-06-23",33.423,-1.464,-4.2,{"date":693,"open":694,"high":694,"low":694,"close":694,"change":695,"percent_change":696,"volume":643,"transactions":9,"vwap":694},"2026-06-22",34.887,0.056,0.16,{"date":698,"open":699,"high":699,"low":699,"close":699,"change":700,"percent_change":701,"volume":643,"transactions":9,"vwap":699},"2026-06-18",34.831,0.563,1.64,{"date":703,"open":704,"high":704,"low":704,"close":704,"change":705,"percent_change":706,"volume":669,"transactions":9,"vwap":704},"2026-06-17",34.268,-0.093,-0.27,{"date":708,"open":709,"high":709,"low":709,"close":709,"change":710,"percent_change":711,"volume":643,"transactions":9,"vwap":709},"2026-06-16",34.361,-0.408,-1.17,{"date":713,"open":714,"high":715,"low":716,"close":715,"change":717,"percent_change":718,"volume":637,"transactions":9,"vwap":715},"2026-06-15",34.75,34.769,34.74,0.782,2.3,{"date":720,"open":646,"high":721,"low":646,"close":722,"change":723,"percent_change":724,"volume":676,"transactions":9,"vwap":722},"2026-06-12",34.060001,33.987,0.085,0.25,{"date":726,"open":727,"high":728,"low":729,"close":728,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":728},"2026-06-11",33.049999,33.902,33.02,1.083,3.3,2900,{"date":734,"open":735,"high":736,"low":737,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-06-10",33.24,33.4,32.819,-0.344,-1.04,1700,{"date":742,"open":743,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":173,"transactions":9,"vwap":745},"2026-06-09",33.45,32.61,33.163,-0.037,-0.11,{"date":749,"open":750,"high":751,"low":750,"close":751,"change":752,"percent_change":753,"volume":676,"transactions":9,"vwap":751},"2026-06-08",33.18,33.2,0.519,1.59,{"date":755,"open":756,"high":756,"low":757,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-05",33.415,32.681,-1.648,-4.8,1200,{"date":762,"open":763,"high":763,"low":763,"close":763,"change":764,"percent_change":765,"volume":643,"transactions":9,"vwap":763},"2026-06-04",34.329,-0.38,-1.09,{"date":767,"open":768,"high":768,"low":768,"close":768,"change":769,"percent_change":770,"volume":643,"transactions":9,"vwap":768},"2026-06-03",34.709,-0.452,-1.29,{"date":772,"open":22,"high":22,"low":22,"close":22,"change":773,"percent_change":42,"volume":643,"transactions":9,"vwap":22},"2026-06-02",0.167,{"date":775,"open":776,"high":777,"low":776,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-01",34.98,35.029999,34.994,0.908,2.66,1400,{"date":783,"open":784,"high":784,"low":784,"close":784,"change":785,"percent_change":548,"volume":669,"transactions":9,"vwap":784},"2026-05-29",34.085999,0.102,{"date":787,"open":788,"high":788,"low":788,"close":788,"change":789,"percent_change":104,"volume":669,"transactions":9,"vwap":788},"2026-05-28",33.984,0.08,{"date":791,"open":721,"high":721,"low":792,"close":792,"change":793,"percent_change":794,"volume":669,"transactions":9,"vwap":792},"2026-05-27",33.904,0.089,0.26,{"date":796,"open":797,"high":798,"low":799,"close":798,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":798},"2026-05-26",33.67,33.815,33.64,0.851,2.58,1800,{"date":804,"open":805,"high":805,"low":805,"close":805,"change":806,"percent_change":807,"volume":643,"transactions":9,"vwap":805},"2026-05-22",32.964,-0.162,-0.49,{"date":809,"open":810,"high":810,"low":810,"close":810,"change":811,"percent_change":812,"volume":643,"transactions":9,"vwap":810},"2026-05-21",33.126,0.093,0.28,{"date":814,"open":615,"high":815,"low":615,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-05-20",33.040001,33.033001,0.399,1.22,5200,{"date":821,"open":822,"high":823,"low":822,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-05-19",32.36,32.88,32.634,-0.215,-0.65,2600,{"date":829,"open":830,"high":830,"low":830,"close":830,"change":831,"percent_change":296,"volume":643,"transactions":9,"vwap":830},"2026-05-18",32.849,0.005,{"date":833,"open":834,"high":834,"low":834,"close":834,"change":835,"percent_change":836,"volume":643,"transactions":9,"vwap":834},"2026-05-15",32.844,-0.805,-2.39,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":650,"transactions":9,"vwap":842},"2026-05-14",33.55,33.68,33.53,33.649,0.238,0.71,{"date":846,"open":847,"high":847,"low":847,"close":847,"change":848,"percent_change":849,"volume":643,"transactions":9,"vwap":847},"2026-05-13",33.411,0.486,1.48,{"date":851,"open":852,"high":852,"low":852,"close":852,"change":853,"percent_change":854,"volume":643,"transactions":9,"vwap":852},"2026-05-12",32.925,-0.823,-2.44,{"date":856,"open":857,"high":858,"low":857,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-05-11",33.69,33.814,33.748,-0.201,-0.59,6600,{"date":864,"open":178,"high":865,"low":866,"close":865,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":865},"2026-05-08",33.949,33.78,0.596,1.79,1300,{"date":871,"open":872,"high":872,"low":872,"close":872,"change":873,"percent_change":711,"volume":643,"transactions":9,"vwap":872},"2026-05-07",33.353,-0.394,{"date":875,"open":672,"high":876,"low":672,"close":876,"change":877,"percent_change":878,"volume":625,"transactions":9,"vwap":876},"2026-05-06",33.747,0.861,2.62,{"date":880,"open":881,"high":882,"low":881,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-05-05",32.75,32.95,32.886,0.536,1.66,2100,{"date":888,"open":889,"high":890,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-05-04",32.32,32.35,0.003,0.01,500,{"date":895,"open":896,"high":896,"low":897,"close":898,"change":899,"percent_change":789,"volume":173,"transactions":9,"vwap":898},"2026-05-01",32.39,32.34,32.347,0.027,{"date":901,"open":889,"high":889,"low":889,"close":889,"change":902,"percent_change":903,"volume":643,"transactions":9,"vwap":889},"2026-04-30",0.396,1.24,{"date":905,"open":906,"high":906,"low":906,"close":906,"change":907,"percent_change":908,"volume":643,"transactions":9,"vwap":906},"2026-04-29",31.924,-0.052,-0.16,{"date":910,"open":911,"high":912,"low":913,"close":912,"change":914,"percent_change":227,"volume":893,"transactions":9,"vwap":912},"2026-04-28",31.91,31.976,31.86,-0.29,{"date":916,"open":917,"high":889,"low":917,"close":918,"change":919,"percent_change":920,"volume":637,"transactions":9,"vwap":918},"2026-04-27",32.26,32.266,-0.039,-0.12,{"date":922,"open":923,"high":923,"low":923,"close":923,"change":924,"percent_change":925,"volume":643,"transactions":9,"vwap":923},"2026-04-24",32.305,0.518,1.63,{"date":927,"open":928,"high":928,"low":929,"close":929,"change":930,"percent_change":931,"volume":637,"transactions":9,"vwap":929},"2026-04-23",32.049999,31.787,-0.328,-1.02,{"date":933,"open":934,"high":934,"low":934,"close":934,"change":935,"percent_change":936,"volume":643,"transactions":9,"vwap":934},"2026-04-22",32.115,0.401,1.26,{"date":938,"open":939,"high":939,"low":940,"close":940,"change":941,"percent_change":942,"volume":669,"transactions":9,"vwap":940},"2026-04-21",31.8,31.714,-0.331,-1.03,{"date":944,"open":945,"high":945,"low":945,"close":945,"change":946,"percent_change":947,"volume":625,"transactions":9,"vwap":945},"2026-04-20",32.044998,-0.267,-0.83,{"date":949,"open":950,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-04-17",32.5,32.28,32.312,0.539,1.7,4400,{"date":957,"open":958,"high":959,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-04-16",31.74,31.773,0.118,0.37,1600,{"date":964,"open":965,"high":965,"low":965,"close":965,"change":966,"percent_change":967,"volume":643,"transactions":9,"vwap":965},"2026-04-15",31.655,-0.009,-0.03,{"date":969,"open":970,"high":971,"low":970,"close":971,"change":972,"percent_change":973,"volume":625,"transactions":9,"vwap":971},"2026-04-14",31.645,31.664,0.464,1.49,{"date":975,"open":976,"high":977,"low":978,"close":977,"change":979,"percent_change":93,"volume":980,"transactions":9,"vwap":977},"2026-04-13",30.815,31.2,30.795,0.158,1100,{"date":982,"open":983,"high":983,"low":983,"close":983,"change":984,"percent_change":789,"volume":669,"transactions":9,"vwap":983},"2026-04-10",31.042,0.025,{"date":986,"open":987,"high":987,"low":987,"close":987,"change":988,"percent_change":989,"volume":643,"transactions":9,"vwap":987},"2026-04-09",31.017,0.018,0.06,{"date":991,"open":992,"high":992,"low":992,"close":992,"change":993,"percent_change":994,"volume":643,"transactions":9,"vwap":992},"2026-04-08",30.999,1.163,3.9,{"date":996,"open":997,"high":998,"low":999,"close":998,"change":1000,"percent_change":134,"volume":886,"transactions":9,"vwap":998},"2026-04-07",29.61,29.836,29.55,0.136,{"date":1002,"open":1003,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":442,"volume":1007,"transactions":9,"vwap":1005},"2026-04-06",29.72,29.62,29.7,0.237,800,{"date":1009,"open":1010,"high":1010,"low":1010,"close":1010,"change":1011,"percent_change":1012,"volume":643,"transactions":9,"vwap":1010},"2026-04-02",29.463,-0.32,-1.07,{"date":1014,"open":1015,"high":1015,"low":1015,"close":1015,"change":785,"percent_change":78,"volume":643,"transactions":9,"vwap":1015},"2026-04-01",29.783,{"date":1017,"open":1018,"high":1018,"low":1018,"close":1018,"change":1019,"percent_change":1020,"volume":637,"transactions":9,"vwap":1018},"2026-03-31",29.681,0.982,3.42,{"date":1022,"open":1023,"high":1023,"low":1023,"close":1023,"change":1024,"percent_change":1025,"volume":643,"transactions":9,"vwap":1023},"2026-03-30",28.699,-0.236,-0.82,{"date":1027,"open":1028,"high":1028,"low":1028,"close":1028,"change":1029,"percent_change":1030,"volume":643,"transactions":9,"vwap":1028},"2026-03-27",28.935,-0.13,-0.45,{"date":1032,"open":1033,"high":1033,"low":1033,"close":1033,"change":1034,"percent_change":1035,"volume":643,"transactions":9,"vwap":1033},"2026-03-26",29.065001,-0.822,-2.75,{"date":1037,"open":1038,"high":1038,"low":1038,"close":1038,"change":1039,"percent_change":1040,"volume":643,"transactions":9,"vwap":1038},"2026-03-25",29.887,0.218,0.73,{"date":1042,"open":1043,"high":1043,"low":1043,"close":1043,"change":1044,"percent_change":1045,"volume":643,"transactions":9,"vwap":1043},"2026-03-24",29.669,-0.401,-1.33,{"date":1047,"open":1048,"high":1048,"low":1048,"close":1048,"change":1049,"percent_change":1050,"volume":643,"transactions":9,"vwap":1048},"2026-03-23",30.07,0.866,2.97,{"date":1052,"open":1053,"high":1053,"low":1053,"close":1053,"change":1054,"percent_change":1055,"volume":643,"transactions":9,"vwap":1053},"2026-03-20",29.204,-0.775,-2.59,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1059,"change":1060,"percent_change":290,"volume":669,"transactions":9,"vwap":1059},"2026-03-19",29.74,29.979,-0.057,{"date":1062,"open":1063,"high":1063,"low":1063,"close":1063,"change":1064,"percent_change":1065,"volume":643,"transactions":9,"vwap":1063},"2026-03-18",30.035999,-0.481,-1.58,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1069,"change":1071,"percent_change":1072,"volume":669,"transactions":9,"vwap":1069},"2026-03-17",30.5,30.517,30.49,0.107,0.35,{"date":1074,"open":1075,"high":1076,"low":1075,"close":1076,"change":333,"percent_change":1077,"volume":173,"transactions":9,"vwap":1076},"2026-03-16",30.35,30.41,1.98,{"date":1079,"open":1080,"high":1080,"low":1080,"close":1080,"change":1081,"percent_change":1082,"volume":669,"transactions":9,"vwap":1080},"2026-03-13",29.82,0.021,0.07,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1086,"change":1087,"percent_change":1088,"volume":650,"transactions":9,"vwap":1086},"2026-03-12",29.87,29.799,-0.818,-2.67,{"date":1090,"open":1091,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":86,"volume":740,"transactions":9,"vwap":1093},"2026-03-11",30.68,30.51,30.617,0.067,{"date":1096,"open":1097,"high":1097,"low":1098,"close":1098,"change":1099,"percent_change":259,"volume":637,"transactions":9,"vwap":1098},"2026-03-10",30.72,30.55,0.133,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":643,"transactions":9,"vwap":1103},"2026-03-09",29.985,30.417,0.503,1.68,{"date":1107,"open":1108,"high":1108,"low":1108,"close":1108,"change":1109,"percent_change":1110,"volume":643,"transactions":9,"vwap":1108},"2026-03-06",29.914,-0.225,-0.75,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":893,"transactions":9,"vwap":1116},"2026-03-05",30.09,30.15,30.01,30.139,-0.658,-2.14,{"date":1120,"open":1121,"high":1121,"low":1121,"close":1121,"change":1122,"percent_change":1123,"volume":643,"transactions":9,"vwap":1121},"2026-03-04",30.797,0.398,1.31,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1127,"change":1129,"percent_change":1130,"volume":676,"transactions":9,"vwap":1127},"2026-03-03",30.24,30.399,30.16,-1.174,-3.72,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1134,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1134},"2026-03-02",31.47,31.573,31.44,-0.529,-1.65,900,{"date":1140,"open":1141,"high":1141,"low":1141,"close":1141,"change":1142,"percent_change":1143,"volume":643,"transactions":9,"vwap":1141},"2026-02-27",32.102,-0.108,-0.34,{"date":1145,"open":1146,"high":1147,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1007,"transactions":9,"vwap":1147},"2026-02-26",32.194,32.21,-0.254,-0.78,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1153,"change":1000,"percent_change":1155,"volume":631,"transactions":9,"vwap":1153},"2026-02-25",32.44,32.464,32.43,0.42,{"date":1157,"open":897,"high":897,"low":1158,"close":1158,"change":1159,"percent_change":1123,"volume":669,"transactions":9,"vwap":1158},"2026-02-24",32.328,0.419,{"date":1161,"open":1162,"high":1162,"low":1162,"close":1162,"change":1163,"percent_change":1110,"volume":643,"transactions":9,"vwap":1162},"2026-02-23",31.909,-0.24,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1167,"change":42,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-02-20",32.029999,32.149,31.962,1.52,4600,{"date":1172,"open":1173,"high":1173,"low":1173,"close":1173,"change":1174,"percent_change":1175,"volume":643,"transactions":9,"vwap":1173},"2026-02-19",31.669,-0.146,-0.46,{"date":1177,"open":1178,"high":1178,"low":1178,"close":1178,"change":1179,"percent_change":1180,"volume":643,"transactions":9,"vwap":1178},"2026-02-18",31.815,0.105,0.33,{"date":1182,"open":1183,"high":1184,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":637,"transactions":9,"vwap":1184},"2026-02-17",31.6,31.71,-0.105,-0.33,{"date":1188,"open":1189,"high":1178,"low":1190,"close":1178,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1178},"2026-02-13",31.56,31.55,0.029,0.09,1500,{"date":1195,"open":1196,"high":1196,"low":1197,"close":1197,"change":1198,"percent_change":1025,"volume":643,"transactions":9,"vwap":1197},"2026-02-12",32.060001,31.786,-0.262,{"date":1200,"open":1201,"high":1202,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":637,"transactions":9,"vwap":1202},"2026-02-11",31.87,32.048,0.298,0.94,{"date":1206,"open":1207,"high":1207,"low":1208,"close":1208,"change":1209,"percent_change":93,"volume":650,"transactions":9,"vwap":1208},"2026-02-10",31.77,31.75,0.162,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1213,"change":1214,"percent_change":49,"volume":643,"transactions":9,"vwap":1213},"2026-02-09",31.58,31.588,0.154,{"date":1216,"open":1217,"high":1217,"low":1217,"close":1217,"change":1218,"percent_change":1219,"volume":643,"transactions":9,"vwap":1217},"2026-02-06",31.434,0.599,1.94,{"date":1221,"open":1222,"high":1223,"low":1222,"close":1224,"change":1225,"percent_change":706,"volume":1193,"transactions":9,"vwap":1224},"2026-02-05",30.81,30.94,30.835,-0.085,{"date":1227,"open":1228,"high":1228,"low":1229,"close":1229,"change":1230,"percent_change":1231,"volume":669,"transactions":9,"vwap":1229},"2026-02-04",31.17,30.92,-0.3,-0.96,{"date":1233,"open":1234,"high":1235,"low":1234,"close":1235,"change":1236,"percent_change":362,"volume":669,"transactions":9,"vwap":1235},"2026-02-03",31.14,31.22,-0.026,{"date":1238,"open":1239,"high":1240,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":980,"transactions":9,"vwap":1240},"2026-02-02",31.07,31.246,0.267,0.86,{"date":1244,"open":1245,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-01-30",30.985,30.88,30.979,-0.351,-1.12,6500,{"date":1252,"open":1253,"high":1254,"low":1234,"close":1254,"change":1255,"percent_change":1256,"volume":893,"transactions":9,"vwap":1254},"2026-01-29",31.215,31.33,-0.251,-0.79,{"date":1258,"open":1212,"high":1259,"low":1260,"close":1259,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1259},"2026-01-28",31.581,31.48,1.571,5.23,3900,{"date":1265,"open":23,"high":1115,"low":23,"close":1115,"change":1266,"percent_change":1267,"volume":650,"transactions":9,"vwap":1115},"2026-01-27",-0.984,-3.17,{"date":1269,"open":1270,"high":1270,"low":1270,"close":1270,"change":1271,"percent_change":104,"volume":643,"transactions":9,"vwap":1270},"2026-01-26",30.994,0.074,{"date":1273,"open":1274,"high":1229,"low":1274,"close":1229,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1229},"2026-01-23",30.78,0.1,0.32,4900,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":56,"volume":1285,"transactions":9,"vwap":1283},"2026-01-22",30.805,30.84,30.76,30.82,0.139,5900,{"date":1287,"open":1288,"high":1288,"low":1289,"close":1289,"change":1290,"percent_change":1204,"volume":676,"transactions":9,"vwap":1289},"2026-01-21",30.7,30.681,0.287,{"date":1292,"open":1293,"high":1068,"low":1294,"close":1294,"change":1029,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-01-20",30.46,30.394,-0.43,42700,{"date":1298,"open":1299,"high":1299,"low":1299,"close":1299,"change":1300,"percent_change":1301,"volume":643,"transactions":9,"vwap":1299},"2026-01-16",30.524,-0.118,-0.39,{"date":1303,"open":1304,"high":1304,"low":1305,"close":1305,"change":1306,"percent_change":1307,"volume":643,"transactions":9,"vwap":1305},"2026-01-15",30.685,30.642,0.151,0.5,{"date":1309,"open":1310,"high":1311,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":650,"transactions":9,"vwap":1311},"2026-01-14",30.37,30.491,0.046,0.15,{"date":1315,"open":1316,"high":1317,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":625,"transactions":9,"vwap":1317},"2026-01-13",30.42,30.445,-0.175,-0.57,{"date":1321,"open":1322,"high":1322,"low":1322,"close":1322,"change":1323,"percent_change":139,"volume":669,"transactions":9,"vwap":1322},"2026-01-12",30.62,0.321,{"date":1325,"open":1114,"high":1326,"low":1114,"close":1326,"change":1327,"percent_change":1328,"volume":760,"transactions":9,"vwap":1326},"2026-01-09",30.299,0.034,0.11,{"date":1330,"open":1331,"high":1332,"low":1331,"close":1332,"change":1225,"percent_change":1333,"volume":625,"transactions":9,"vwap":1332},"2026-01-08",30.049999,30.265,-0.28,{"date":1335,"open":1336,"high":1075,"low":1336,"close":1075,"change":1337,"percent_change":79,"volume":676,"transactions":9,"vwap":1075},"2026-01-07",30.31,0.042,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1307,"volume":1345,"transactions":9,"vwap":1343},"2026-01-06",30.1,31.1,29.898,30.308,0.152,23300,{"date":1347,"open":1348,"high":1349,"low":1348,"close":1349,"change":1350,"percent_change":85,"volume":173,"transactions":9,"vwap":1349},"2026-01-05",30.13,30.156,0.223,{"date":1352,"open":1085,"high":1353,"low":1354,"close":1353,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1353},"2026-01-02",29.933,29.83,0.535,1.82,2000,{"date":1359,"open":1360,"high":1360,"low":1360,"close":1360,"change":1361,"percent_change":892,"volume":643,"transactions":9,"vwap":1360},"2025-12-31",29.398,0.002,{"date":1363,"open":1364,"high":1364,"low":1364,"close":1364,"change":1365,"percent_change":724,"volume":643,"transactions":9,"vwap":1364},"2025-12-30",29.396,0.072,{"date":1367,"open":1368,"high":1368,"low":1368,"close":1368,"change":920,"percent_change":1369,"volume":643,"transactions":9,"vwap":1368},"2025-12-29",29.324,-0.41,{"date":1371,"open":1372,"high":1373,"low":1372,"close":1373,"change":1344,"percent_change":1374,"volume":893,"transactions":9,"vwap":1373},"2025-12-26",29.39,29.444,0.52,{"date":1376,"open":1377,"high":1377,"low":1377,"close":1377,"change":984,"percent_change":1192,"volume":643,"transactions":9,"vwap":1377},"2025-12-24",29.292,{"date":1379,"open":1380,"high":1380,"low":1380,"close":1380,"change":1306,"percent_change":1374,"volume":643,"transactions":9,"vwap":1380},"2025-12-23",29.267,{"date":1382,"open":1383,"high":1384,"low":1383,"close":1385,"change":1192,"percent_change":383,"volume":1357,"transactions":9,"vwap":1385},"2025-12-22",29.066,29.12,29.116,{"date":1387,"open":1388,"high":1388,"low":1389,"close":1389,"change":1390,"percent_change":861,"volume":1007,"transactions":9,"vwap":1389},"2025-12-19",29.075001,29.025999,-0.173,{"date":1392,"open":1393,"high":1393,"low":1394,"close":1394,"change":1395,"percent_change":1396,"volume":1138,"transactions":9,"vwap":1394},"2025-12-18",29.2,29.199,0.247,0.85,{"date":1398,"open":1399,"high":1399,"low":1399,"close":1399,"change":1400,"percent_change":1149,"volume":643,"transactions":9,"vwap":1399},"2025-12-17",28.952,-0.227,{"date":1402,"open":1403,"high":1403,"low":1403,"close":1403,"change":1404,"percent_change":1369,"volume":643,"transactions":9,"vwap":1403},"2025-12-16",29.179,-0.121,{"date":1406,"open":1407,"high":1407,"low":1407,"close":1407,"change":1408,"percent_change":149,"volume":643,"transactions":9,"vwap":1407},"2025-12-15",29.3,0.013,{"date":1410,"open":1411,"high":1412,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":637,"transactions":9,"vwap":1412},"2025-12-12",29.28,29.287,-0.258,-0.87,{"date":1416,"open":999,"high":1417,"low":1418,"close":1418,"change":1419,"percent_change":914,"volume":1420,"transactions":9,"vwap":1418},"2025-12-11",29.566,29.545,-0.087,13100,{"date":1422,"open":1423,"high":1423,"low":1423,"close":1423,"change":1424,"percent_change":1425,"volume":643,"transactions":9,"vwap":1423},"2025-12-10",29.632,0.198,0.67,{"date":1427,"open":1428,"high":1428,"low":1428,"close":1428,"change":1429,"percent_change":1430,"volume":643,"transactions":9,"vwap":1428},"2025-12-09",29.434,-0.013,-0.04,{"date":1432,"open":1433,"high":1433,"low":1433,"close":1433,"change":1430,"percent_change":1434,"volume":643,"transactions":9,"vwap":1433},"2025-12-08",29.447,-0.14,{"date":1436,"open":1437,"high":1437,"low":1437,"close":1437,"change":1438,"percent_change":794,"volume":643,"transactions":9,"vwap":1437},"2025-12-05",29.487,0.077,{"date":1440,"open":1441,"high":1441,"low":1442,"close":1442,"change":1443,"percent_change":521,"volume":637,"transactions":9,"vwap":1442},"2025-12-04",29.43,29.41,-0.019,{"date":1445,"open":1446,"high":1446,"low":1446,"close":1446,"change":1447,"percent_change":1430,"volume":643,"transactions":9,"vwap":1446},"2025-12-03",29.429,-0.012,{"date":1449,"open":1450,"high":1450,"low":1450,"close":1450,"change":1451,"percent_change":696,"volume":643,"transactions":9,"vwap":1450},"2025-12-02",29.441,0.048,{"date":1453,"open":1454,"high":1455,"low":1454,"close":1455,"change":1456,"percent_change":362,"volume":669,"transactions":9,"vwap":1455},"2025-12-01",29.35,29.393,-0.025,{"date":1458,"open":1459,"high":1459,"low":1459,"close":1459,"change":1460,"percent_change":376,"volume":643,"transactions":9,"vwap":1459},"2025-11-28",29.418,-0.068,{"date":1462,"open":1463,"high":1463,"low":1463,"close":1463,"change":1464,"percent_change":93,"volume":643,"transactions":9,"vwap":1463},"2025-11-26",29.486,0.149,{"date":1466,"open":1467,"high":1467,"low":1467,"close":1467,"change":1468,"percent_change":220,"volume":643,"transactions":9,"vwap":1467},"2025-11-25",29.337,-0.014,{"date":1470,"open":1407,"high":1471,"low":1407,"close":1471,"change":1472,"percent_change":129,"volume":669,"transactions":9,"vwap":1471},"2025-11-24",29.351,0.254,{"date":1474,"open":1475,"high":1475,"low":1475,"close":1475,"change":1476,"percent_change":362,"volume":669,"transactions":9,"vwap":1475},"2025-11-21",29.097,-0.024,{"date":1478,"open":1479,"high":1479,"low":1480,"close":1480,"change":1481,"percent_change":931,"volume":625,"transactions":9,"vwap":1480},"2025-11-20",29.52,29.121,-0.301,{"date":1483,"open":1484,"high":1484,"low":1484,"close":1484,"change":1485,"percent_change":296,"volume":643,"transactions":9,"vwap":1484},"2025-11-19",29.422,0.007,{"date":1487,"open":1488,"high":1488,"low":1488,"close":1488,"change":1489,"percent_change":1490,"volume":643,"transactions":9,"vwap":1488},"2025-11-18",29.415,-0.158,-0.53,{"date":1492,"open":1493,"high":1494,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":625,"transactions":9,"vwap":1494},"2025-11-17",29.5,29.573,-0.186,-0.63,{"date":1498,"open":1499,"high":1499,"low":1499,"close":1499,"change":1500,"percent_change":1501,"volume":643,"transactions":9,"vwap":1499},"2025-11-14",29.759,0.069,0.23,{"date":1503,"open":1504,"high":1504,"low":1504,"close":1504,"change":1505,"percent_change":1231,"volume":643,"transactions":9,"vwap":1504},"2025-11-13",29.69,-0.289,{"date":1507,"open":1508,"high":1059,"low":1508,"close":1059,"change":1236,"percent_change":1509,"volume":962,"transactions":9,"vwap":1059},"2025-11-12",29.94,-0.09,{"date":1511,"open":1512,"high":1512,"low":1512,"close":1512,"change":1513,"percent_change":220,"volume":643,"transactions":9,"vwap":1512},"2025-11-11",30.0049992,-0.016,{"date":1515,"open":1516,"high":1517,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":802,"transactions":9,"vwap":1517},"2025-11-10",29.92,30.021,0.422,1.43,{"date":1521,"open":1522,"high":1523,"low":1522,"close":1523,"change":347,"percent_change":1524,"volume":650,"transactions":9,"vwap":1523},"2025-11-07",29.53,29.599,-0.07,{"date":1526,"open":1527,"high":1527,"low":1527,"close":1527,"change":1528,"percent_change":1529,"volume":643,"transactions":9,"vwap":1527},"2025-11-06",29.619,-0.178,-0.6,{"date":1531,"open":1532,"high":1532,"low":1532,"close":1532,"change":1533,"percent_change":1534,"volume":643,"transactions":9,"vwap":1532},"2025-11-05",29.797,0.185,0.62,{"date":1536,"open":1537,"high":1537,"low":1537,"close":1537,"change":1538,"percent_change":1231,"volume":643,"transactions":9,"vwap":1537},"2025-11-04",29.612,-0.288,{"date":1540,"open":1541,"high":1541,"low":1541,"close":1541,"change":785,"percent_change":78,"volume":643,"transactions":9,"vwap":1541},"2025-11-03",29.9,{"date":1543,"open":1544,"high":1544,"low":1545,"close":1545,"change":362,"percent_change":706,"volume":637,"transactions":9,"vwap":1545},"2025-10-31",29.8,29.798,{"date":1547,"open":1548,"high":1048,"low":1549,"close":1550,"change":1551,"percent_change":476,"volume":1552,"transactions":9,"vwap":1550},"2025-10-30",29.959,29.84,29.878,-0.185,10300,{"date":1554,"open":1555,"high":1556,"low":1555,"close":1556,"change":1557,"percent_change":630,"volume":669,"transactions":9,"vwap":1556},"2025-10-29",29.51,30.063,0.035,{"date":1559,"open":1560,"high":1561,"low":1560,"close":1561,"change":1562,"percent_change":362,"volume":643,"transactions":9,"vwap":1561},"2025-10-28",29.98,30.028,-0.023,{"date":1564,"open":1565,"high":1048,"low":1565,"close":1566,"change":413,"percent_change":1567,"volume":980,"transactions":9,"vwap":1566},"2025-10-27",29.99,30.051001,0.61,{"date":1569,"open":1570,"high":1085,"low":1570,"close":1085,"change":1571,"percent_change":1572,"volume":643,"transactions":9,"vwap":1085},"2025-10-24",29.86,0.115,0.39,{"date":1574,"open":1575,"high":1576,"low":1575,"close":1577,"change":773,"percent_change":1578,"volume":893,"transactions":9,"vwap":1577},"2025-10-23",29.75,29.78,29.755,0.56,{"date":1580,"open":1581,"high":1581,"low":1582,"close":1582,"change":1583,"percent_change":1584,"volume":643,"transactions":9,"vwap":1582},"2025-10-22",29.64,29.588,-0.043,-0.15,{"date":1586,"open":1587,"high":1587,"low":1587,"close":1587,"change":1588,"percent_change":1110,"volume":643,"transactions":9,"vwap":1587},"2025-10-21",29.631,-0.224,{"date":1590,"open":1576,"high":1591,"low":1576,"close":1591,"change":1592,"percent_change":1593,"volume":643,"transactions":9,"vwap":1591},"2025-10-20",29.855,0.302,1.02,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1597,"change":1599,"percent_change":1567,"volume":781,"transactions":9,"vwap":1597},"2025-10-17",29.495,29.553,29.47,0.178,{"date":1601,"open":1493,"high":1493,"low":1602,"close":1602,"change":1603,"percent_change":205,"volume":643,"transactions":9,"vwap":1602},"2025-10-16",29.375,0.117,{"date":1605,"open":1606,"high":1607,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":643,"transactions":9,"vwap":1607},"2025-10-15",29.25,29.258,0.318,1.1,{"date":1611,"open":1612,"high":1613,"low":1612,"close":1614,"change":1615,"percent_change":1175,"volume":676,"transactions":9,"vwap":1614},"2025-10-14",28.9,28.98,28.94,-0.134,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":676,"transactions":9,"vwap":1621},"2025-10-13",29.08,29.103,29.049999,29.073999,0.706,2.49,{"date":1625,"open":1626,"high":1626,"low":1626,"close":1626,"change":1627,"percent_change":1628,"volume":643,"transactions":9,"vwap":1626},"2025-10-10",28.368,-0.748,-2.57,{"date":1630,"open":1631,"high":1385,"low":1631,"close":1385,"change":1632,"percent_change":1633,"volume":650,"transactions":9,"vwap":1385},"2025-10-09",29.07,-0.159,-0.54,{"date":1635,"open":1636,"high":1636,"low":1636,"close":1636,"change":1637,"percent_change":1155,"volume":643,"transactions":9,"vwap":1636},"2025-10-08",29.275,0.122,{"date":1639,"open":1640,"high":1641,"low":1640,"close":1641,"change":1642,"percent_change":1529,"volume":676,"transactions":9,"vwap":1641},"2025-10-07",29.14,29.153,-0.176,{"date":1644,"open":1645,"high":1645,"low":1645,"close":1645,"change":630,"percent_change":1646,"volume":643,"transactions":9,"vwap":1645},"2025-10-06",29.329,0.41,{"date":1648,"open":1649,"high":1649,"low":1650,"close":1650,"change":668,"percent_change":812,"volume":637,"transactions":9,"vwap":1650},"2025-10-03",29.24,29.209,{"date":1652,"open":1653,"high":1653,"low":1653,"close":1653,"change":1654,"percent_change":1501,"volume":643,"transactions":9,"vwap":1653},"2025-10-02",29.127,0.066,{"date":1656,"open":1657,"high":1657,"low":1657,"close":1657,"change":1658,"percent_change":1534,"volume":643,"transactions":9,"vwap":1657},"2025-10-01",29.061001,0.179,{"date":1660,"open":1661,"high":1662,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":676,"transactions":9,"vwap":1662},"2025-09-30",28.83,28.882,0.057,0.2,{"date":1666,"open":1667,"high":1667,"low":1667,"close":1667,"change":1668,"percent_change":42,"volume":643,"transactions":9,"vwap":1667},"2025-09-29",28.825,0.137,{"date":1670,"open":1671,"high":1672,"low":1671,"close":1672,"change":1673,"percent_change":-6,"volume":625,"transactions":9,"vwap":1672},"2025-09-26",28.674,28.688,-0.001,{"date":1675,"open":1676,"high":1677,"low":1676,"close":1678,"change":1198,"percent_change":227,"volume":625,"transactions":9,"vwap":1678},"2025-09-25",28.64,28.69,28.689,{"date":1680,"open":1681,"high":1681,"low":1682,"close":1682,"change":1683,"percent_change":1369,"volume":625,"transactions":9,"vwap":1682},"2025-09-24",28.957,28.951,-0.119,{"date":1685,"open":1686,"high":1686,"low":1631,"close":1631,"change":1687,"percent_change":1688,"volume":676,"transactions":9,"vwap":1631},"2025-09-23",29.11,0.053,0.18,{"date":1690,"open":1691,"high":1692,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":669,"transactions":9,"vwap":1692},"2025-09-22",28.95,29.017,0.037,0.13,{"date":1696,"open":1613,"high":1613,"low":1613,"close":1613,"change":1697,"percent_change":1698,"volume":643,"transactions":9,"vwap":1613},"2025-09-19",-0.245,-0.84,{"date":1700,"open":1701,"high":1701,"low":1701,"close":1701,"change":920,"percent_change":1369,"volume":643,"transactions":9,"vwap":1701},"2025-09-18",29.225,{"date":1703,"open":1704,"high":1704,"low":1704,"close":1704,"change":1705,"percent_change":259,"volume":643,"transactions":9,"vwap":1704},"2025-09-17",29.345,0.129,{"date":1707,"open":1708,"high":1708,"low":1708,"close":1708,"change":979,"percent_change":354,"volume":643,"transactions":9,"vwap":1708},"2025-09-16",29.216,{"date":1710,"open":1711,"high":1711,"low":1711,"close":1711,"change":1712,"percent_change":420,"volume":643,"transactions":9,"vwap":1711},"2025-09-15",29.058001,0.191,{"date":1714,"open":1715,"high":1691,"low":1716,"close":1716,"change":1717,"percent_change":513,"volume":1718,"transactions":9,"vwap":1716},"2025-09-12",28.88,28.867,0.009,3500,{"date":1720,"open":1721,"high":1722,"low":1721,"close":1722,"change":1723,"percent_change":1040,"volume":643,"transactions":9,"vwap":1722},"2025-09-11",28.76,28.858,0.21,{"date":1725,"open":1726,"high":1726,"low":1726,"close":1726,"change":1727,"percent_change":1728,"volume":643,"transactions":9,"vwap":1726},"2025-09-10",28.648,0.183,0.64,{"date":1730,"open":1731,"high":1731,"low":1731,"close":1731,"change":1694,"percent_change":134,"volume":643,"transactions":9,"vwap":1731},"2025-09-09",28.465,{"date":1733,"open":1734,"high":1735,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":669,"transactions":9,"vwap":1735},"2025-09-08",28.27,28.335,0.222,0.79,{"date":1739,"open":1740,"high":1740,"low":1740,"close":1740,"change":1099,"percent_change":42,"volume":643,"transactions":9,"vwap":1740},"2025-09-05",28.113,{"date":1742,"open":1743,"high":1743,"low":1743,"close":1743,"change":1744,"percent_change":920,"volume":643,"transactions":9,"vwap":1743},"2025-09-04",27.98,-0.035,{"date":1746,"open":1747,"high":1747,"low":1747,"close":1747,"change":1748,"percent_change":724,"volume":643,"transactions":9,"vwap":1747},"2025-09-03",28.014999,0.071,{"date":1750,"open":1751,"high":1751,"low":1751,"close":1751,"change":1191,"percent_change":1275,"volume":643,"transactions":9,"vwap":1751},"2025-09-02",27.944,{"date":1753,"open":1754,"high":1755,"low":1754,"close":1755,"change":908,"percent_change":1319,"volume":669,"transactions":9,"vwap":1755},"2025-08-29",27.857,27.915,{"date":1757,"open":1758,"high":1758,"low":1758,"close":1758,"change":1557,"percent_change":630,"volume":643,"transactions":9,"vwap":1758},"2025-08-28",28.075001,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1762,"change":1029,"percent_change":1175,"volume":1764,"transactions":9,"vwap":1762},"2025-08-27",27.96,28.040001,27.82,16900,{"date":1766,"open":23,"high":1767,"low":23,"close":1767,"change":967,"percent_change":747,"volume":962,"transactions":9,"vwap":1767},"2025-08-26",28.17,{"date":1769,"open":1770,"high":1734,"low":1771,"close":1771,"change":1772,"percent_change":1369,"volume":827,"transactions":9,"vwap":1771},"2025-08-25",28.25,28.2,-0.117,{"date":1774,"open":1770,"high":1775,"low":1770,"close":1776,"change":1777,"percent_change":1609,"volume":637,"transactions":9,"vwap":1776},"2025-08-22",28.325,28.317,0.307,{"date":1779,"open":1780,"high":1780,"low":1780,"close":1780,"change":1524,"percent_change":449,"volume":625,"transactions":9,"vwap":1780},"2025-08-21",28.01,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":296,"percent_change":1082,"volume":781,"transactions":9,"vwap":1786},"2025-08-20",28.079,28.09,28.059999,28.08,{"date":1788,"open":23,"high":1770,"low":1785,"close":1785,"change":1789,"percent_change":1790,"volume":1007,"transactions":9,"vwap":1785},"2025-08-19",-0.155,-0.55,{"date":1792,"open":1793,"high":1793,"low":1793,"close":1793,"change":1328,"percent_change":1572,"volume":643,"transactions":9,"vwap":1793},"2025-08-18",28.215,{"date":1795,"open":1796,"high":1796,"low":1796,"close":1796,"change":984,"percent_change":1192,"volume":643,"transactions":9,"vwap":1796},"2025-08-15",28.105,{"date":1798,"open":1786,"high":1786,"low":1786,"close":1786,"change":1799,"percent_change":1012,"volume":625,"transactions":9,"vwap":1786},"2025-08-14",-0.304,{"date":1801,"open":1802,"high":1802,"low":1802,"close":1802,"change":1803,"percent_change":442,"volume":643,"transactions":9,"vwap":1802},"2025-08-13",28.384,0.224,{"date":1805,"open":1806,"high":23,"low":1806,"close":23,"change":1350,"percent_change":442,"volume":760,"transactions":9,"vwap":23},"2025-08-12",28.049999,{"date":1808,"open":1809,"high":1809,"low":1810,"close":1810,"change":1509,"percent_change":1011,"volume":625,"transactions":9,"vwap":1810},"2025-08-11",27.95,27.937,{"date":1812,"open":1806,"high":1806,"low":1813,"close":1813,"change":347,"percent_change":1524,"volume":643,"transactions":9,"vwap":1813},"2025-08-08",28.027,{"date":1815,"open":1816,"high":1816,"low":1816,"close":1816,"change":1817,"percent_change":1818,"volume":643,"transactions":9,"vwap":1816},"2025-08-07",28.047001,0.211,0.76,{"date":1820,"open":1821,"high":1821,"low":1822,"close":1822,"change":1823,"percent_change":1155,"volume":643,"transactions":9,"vwap":1822},"2025-08-06",27.89,27.836,0.116,{"date":1825,"open":1826,"high":1826,"low":1827,"close":1827,"change":1828,"percent_change":1694,"volume":802,"transactions":9,"vwap":1827},"2025-08-05",27.92,27.72,0.036,{"date":1830,"open":1831,"high":1832,"low":1831,"close":1833,"change":1803,"percent_change":1834,"volume":980,"transactions":9,"vwap":1833},"2025-08-04",27.66,27.69,27.684,0.82,{"date":1836,"open":1837,"high":1837,"low":1837,"close":1837,"change":1318,"percent_change":1496,"volume":669,"transactions":9,"vwap":1837},"2025-08-01",27.46,{"date":1839,"open":1840,"high":1840,"low":1841,"close":1841,"change":1744,"percent_change":1029,"volume":669,"transactions":9,"vwap":1841},"2025-07-31",27.639,27.635,{"date":1843,"open":1831,"high":1844,"low":1831,"close":1844,"change":920,"percent_change":1295,"volume":637,"transactions":9,"vwap":1844},"2025-07-30",27.67,{"date":1846,"open":1847,"high":1847,"low":1847,"close":1847,"change":1524,"percent_change":449,"volume":650,"transactions":9,"vwap":1847},"2025-07-29",27.79,{"date":1849,"open":1850,"high":1850,"low":1851,"close":1851,"change":1434,"percent_change":243,"volume":827,"transactions":9,"vwap":1851},"2025-07-28",27.88,27.86,{"date":1853,"open":1854,"high":1854,"low":1854,"close":1854,"change":347,"percent_change":1524,"volume":669,"transactions":9,"vwap":1854},"2025-07-25",28,{"date":1856,"open":1784,"high":1784,"low":1857,"close":1857,"change":920,"percent_change":1295,"volume":980,"transactions":9,"vwap":1857},"2025-07-24",28.02,{"date":1859,"open":1860,"high":1860,"low":1860,"close":1860,"change":724,"percent_change":119,"volume":1861,"transactions":9,"vwap":1860},"2025-07-23",28.14,1900,{"date":1863,"open":1864,"high":1743,"low":1851,"close":1821,"change":1865,"percent_change":562,"volume":1193,"transactions":9,"vwap":1821},"2025-07-22",27.94,-0.101,{"date":1867,"open":1868,"high":1868,"low":1869,"close":1869,"change":1870,"percent_change":1871,"volume":669,"transactions":9,"vwap":1869},"2025-07-21",28.031,27.991,0.106,0.38,{"date":1873,"open":1874,"high":1875,"low":1874,"close":1875,"change":1142,"percent_change":1301,"volume":643,"transactions":9,"vwap":1875},"2025-07-18",27.85,27.885,{"date":1877,"open":1878,"high":1878,"low":1878,"close":1878,"change":1284,"percent_change":1307,"volume":643,"transactions":9,"vwap":1878},"2025-07-17",27.993,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1882,"change":1884,"percent_change":1572,"volume":962,"transactions":9,"vwap":1882},"2025-07-16",27.77,27.854,27.75,0.108,{"date":1886,"open":1887,"high":1887,"low":1887,"close":1887,"change":1000,"percent_change":49,"volume":643,"transactions":9,"vwap":1887},"2025-07-15",27.746,{"date":1889,"open":1890,"high":1891,"low":1890,"close":1891,"change":1082,"percent_change":724,"volume":669,"transactions":9,"vwap":1891},"2025-07-14",27.6,27.61,{"date":1893,"open":1894,"high":1894,"low":1895,"close":1895,"change":1430,"percent_change":1584,"volume":893,"transactions":9,"vwap":1895},"2025-07-11",27.55,27.54,{"date":1897,"open":1898,"high":1898,"low":1898,"close":1898,"change":1899,"percent_change":521,"volume":625,"transactions":9,"vwap":1898},"2025-07-10",27.58,-0.017,{"date":1901,"open":1902,"high":1902,"low":1902,"close":1902,"change":1693,"percent_change":1694,"volume":669,"transactions":9,"vwap":1902},"2025-07-09",27.597,{"date":1904,"open":1905,"high":1905,"low":1906,"close":1906,"change":296,"percent_change":1082,"volume":650,"transactions":9,"vwap":1906},"2025-07-08",27.57,27.56,{"date":1908,"open":1844,"high":1844,"low":1895,"close":1895,"change":1909,"percent_change":1910,"volume":650,"transactions":9,"vwap":1895},"2025-07-07",-0.281,-1.01,{"date":1912,"open":1881,"high":1913,"low":1881,"close":1913,"change":1914,"percent_change":1534,"volume":625,"transactions":9,"vwap":1913},"2025-07-03",27.821,0.172,{"date":1916,"open":1891,"high":1917,"low":1891,"close":1918,"change":1919,"percent_change":205,"volume":173,"transactions":9,"vwap":1918},"2025-07-02",27.65,27.649,0.109,{"date":1921,"open":1906,"high":1922,"low":1895,"close":1895,"change":624,"percent_change":624,"volume":962,"transactions":9,"vwap":1895},"2025-07-01",27.64,{"date":1924,"open":1895,"high":1895,"low":1895,"close":1895,"change":1925,"percent_change":908,"volume":625,"transactions":9,"vwap":1895},"2025-06-30",-0.045,{"date":1927,"open":1895,"high":1928,"low":1895,"close":1928,"change":1361,"percent_change":892,"volume":643,"transactions":9,"vwap":1928},"2025-06-27",27.585,{"date":1930,"open":1931,"high":1931,"low":1932,"close":1931,"change":1933,"percent_change":1567,"volume":669,"transactions":9,"vwap":1931},"2025-06-26",27.583,27.51,0.168,{"date":1935,"open":1936,"high":1937,"low":1936,"close":1937,"change":811,"percent_change":78,"volume":980,"transactions":9,"vwap":1937},"2025-06-25",27.33,27.415,{"date":1939,"open":1940,"high":1941,"low":1940,"close":1941,"change":1942,"percent_change":1356,"volume":643,"transactions":9,"vwap":1941},"2025-06-24",27.14,27.322,0.489,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1946,"change":1948,"percent_change":354,"volume":962,"transactions":9,"vwap":1946},"2025-06-23",26.67,26.833,26.62,0.143,{"date":1950,"open":1951,"high":1951,"low":1952,"close":1952,"change":1953,"percent_change":594,"volume":637,"transactions":9,"vwap":1952},"2025-06-20",26.8,26.69,-0.363,{"date":1955,"open":1956,"high":1957,"low":1956,"close":1958,"change":1959,"percent_change":630,"volume":625,"transactions":9,"vwap":1958},"2025-06-18",27.01,27.059999,27.052999,0.033,{"date":1961,"open":1962,"high":1962,"low":1963,"close":1963,"change":1964,"percent_change":1414,"volume":637,"transactions":9,"vwap":1963},"2025-06-17",27.16,27.02,-0.237,{"date":1966,"open":1967,"high":1967,"low":1968,"close":1968,"change":1969,"percent_change":1040,"volume":643,"transactions":9,"vwap":1968},"2025-06-16",27.26,27.257,0.197,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1957,"change":1975,"percent_change":555,"volume":1976,"transactions":9,"vwap":1957},"2025-06-13",27.040001,27.1,27.030001,-0.345,3800,{"date":1978,"open":1936,"high":1979,"low":1936,"close":1979,"change":892,"percent_change":149,"volume":669,"transactions":9,"vwap":1979},"2025-06-12",27.405,{"date":1981,"open":1982,"high":1983,"low":1982,"close":1983,"change":1688,"percent_change":420,"volume":669,"transactions":9,"vwap":1983},"2025-06-11",27.37,27.395,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1987,"change":789,"percent_change":483,"volume":173,"transactions":9,"vwap":1987},"2025-06-10",27.18,27.215,27.13,{"date":1990,"open":1991,"high":1991,"low":1991,"close":1991,"change":1992,"percent_change":1993,"volume":669,"transactions":9,"vwap":1991},"2025-06-09",27.135,0.182,0.68,{"date":1995,"open":1996,"high":1997,"low":1996,"close":1997,"change":1209,"percent_change":1998,"volume":637,"transactions":9,"vwap":1997},"2025-06-06",26.81,26.953,0.6,{"date":2000,"open":2001,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":548,"volume":2005,"transactions":9,"vwap":2003},"2025-06-05",26.9,26.76,26.791,0.081,2200,{"date":2007,"open":2008,"high":2009,"low":1947,"close":2010,"change":1823,"percent_change":259,"volume":2011,"transactions":9,"vwap":2010},"2025-06-04",26.73,26.84,26.71,12600,{"date":2013,"open":2014,"high":2015,"low":2014,"close":2015,"change":685,"percent_change":86,"volume":173,"transactions":9,"vwap":2015},"2025-06-03",26.46,26.594,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2019,"change":1870,"percent_change":205,"volume":2021,"transactions":9,"vwap":2019},"2025-06-02",26.38,26.536,26.37,14700,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2025,"change":2027,"percent_change":2028,"volume":1976,"transactions":9,"vwap":2025},"2025-05-30",26.32,26.43,26.28,-0.197,-0.74,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2032,"change":2034,"percent_change":296,"volume":2035,"transactions":9,"vwap":2032},"2025-05-29",26.58,26.627,26.48,0.004,7400,{"date":2037,"open":2038,"high":1945,"low":2039,"close":2040,"change":1964,"percent_change":213,"volume":2041,"transactions":9,"vwap":2040},"2025-05-28",26.56,26.53,26.623,12400,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2045,"change":2047,"percent_change":1155,"volume":2048,"transactions":9,"vwap":2045},"2025-05-27",26.74,26.86,26.65,0.113,3300,{"date":2050,"open":2051,"high":2052,"low":2051,"close":2052,"change":789,"percent_change":548,"volume":625,"transactions":9,"vwap":2052},"2025-05-23",26.6,26.747,{"date":2054,"open":2055,"high":2055,"low":2055,"close":2055,"change":2056,"percent_change":449,"volume":669,"transactions":9,"vwap":2055},"2025-05-22",26.667,-0.067,{"date":2058,"open":2044,"high":2044,"low":2059,"close":2060,"change":2034,"percent_change":892,"volume":1007,"transactions":9,"vwap":2060},"2025-05-21",26.72,26.734,{"date":2062,"open":2010,"high":2008,"low":2010,"close":2008,"change":2063,"percent_change":1790,"volume":643,"transactions":9,"vwap":2008},"2025-05-20",-0.148,{"date":2065,"open":2008,"high":2066,"low":2008,"close":2066,"change":2067,"percent_change":1072,"volume":625,"transactions":9,"vwap":2066},"2025-05-19",26.878,0.094,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":908,"volume":2075,"transactions":9,"vwap":2073},"2025-05-16",26.75,26.79,26.662,26.784,-0.042,2700,{"date":2077,"open":2002,"high":2078,"low":2059,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-05-15",26.895,26.826,0.014,0.05,9400,{"date":2084,"open":2085,"high":2085,"low":2085,"close":2085,"change":2086,"percent_change":2087,"volume":643,"transactions":9,"vwap":2085},"2025-05-14",26.812,0.096,0.36,{"date":2089,"open":2090,"high":2090,"low":2090,"close":2090,"change":1000,"percent_change":93,"volume":643,"transactions":9,"vwap":2090},"2025-05-13",26.716,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2031,"change":2096,"percent_change":1519,"volume":2097,"transactions":9,"vwap":2031},"2025-05-12",26.55,26.699,26.49,0.375,33300,{"date":2099,"open":2100,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":354,"volume":2104,"transactions":9,"vwap":2102},"2025-05-09",26.272,26.13,26.205,0.142,5600,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2108,"change":2110,"percent_change":807,"volume":2111,"transactions":9,"vwap":2108},"2025-05-08",26,26.063,25.94,-0.128,63700,{"date":2113,"open":2114,"high":2114,"low":2115,"close":2115,"change":1148,"percent_change":1231,"volume":643,"transactions":9,"vwap":2115},"2025-05-07",26.35,26.191,{"date":2117,"open":2118,"high":2118,"low":2118,"close":2118,"change":2119,"percent_change":1584,"volume":669,"transactions":9,"vwap":2118},"2025-05-06",26.445,-0.041,{"date":2121,"open":2122,"high":2123,"low":2122,"close":2124,"change":2125,"percent_change":2126,"volume":650,"transactions":9,"vwap":2124},"2025-05-05",26.47,26.525,26.486,0.213,0.81,{"date":2128,"open":2129,"high":2130,"low":2129,"close":2130,"change":2131,"percent_change":701,"volume":1007,"transactions":9,"vwap":2130},"2025-05-02",26.2,26.273,0.425,{"date":2133,"open":2134,"high":2134,"low":2134,"close":2134,"change":2135,"percent_change":630,"volume":643,"transactions":9,"vwap":2134},"2025-05-01",25.848,0.031,{"date":2137,"open":2138,"high":2138,"low":2138,"close":2138,"change":2139,"percent_change":2140,"volume":643,"transactions":9,"vwap":2138},"2025-04-30",25.817,0.193,0.75,{"date":2142,"open":2143,"high":2143,"low":2143,"close":2143,"change":1271,"percent_change":483,"volume":643,"transactions":9,"vwap":2143},"2025-04-29",25.624,{"date":2145,"open":2146,"high":2146,"low":2146,"close":2146,"change":2067,"percent_change":961,"volume":643,"transactions":9,"vwap":2146},"2025-04-28",25.55,{"date":2148,"open":175,"high":175,"low":175,"close":175,"change":2149,"percent_change":1496,"volume":643,"transactions":9,"vwap":175},"2025-04-25",-0.161,{"date":179,"open":2151,"high":2152,"low":2151,"close":2152,"change":2153,"percent_change":1534,"volume":650,"transactions":9,"vwap":2152},25.46,25.617,0.157]