[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QNXT":3,"homepage-market-summary":28,"stock-historical-QNXT":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"QNXT","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},"iShares Nasdaq-100 ex Top 30 ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.6404,0.201704,"Quarterly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},31.496,31.515,31.3211,0.1749,0.56,2615.909791,32.59,25.51,3150.1021142868526,84.5,488,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":65,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":65,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[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":23,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},23.167,2807,1024375.630686,34.23,"2025-04-24",[182,185,194,203,212,223,230,240,251,261,270,279,288,298,306,316,325,333,342,352,360,370,380,391,400,409,418,428,436,446,455,463,473,482,492,498,507,517,525,534,543,552,560,570,577,586,594,605,613,621,631,640,648,658,667,675,685,694,703,712,721,728,737,744,752,760,767,775,781,786,792,799,805,811,818,826,832,837,844,852,859,866,873,879,885,892,899,906,910,916,923,930,937,942,947,954,960,966,974,980,987,993,998,1003,1009,1015,1021,1028,1035,1041,1047,1054,1062,1066,1073,1079,1085,1090,1094,1100,1105,1110,1116,1122,1129,1135,1142,1149,1155,1160,1165,1170,1175,1181,1186,1189,1195,1201,1208,1213,1218,1221,1228,1234,1241,1247,1253,1258,1266,1272,1277,1284,1290,1296,1303,1310,1315,1322,1328,1332,1338,1344,1351,1357,1363,1367,1372,1376,1381,1387,1395,1400,1406,1413,1419,1423,1427,1431,1437,1443,1449,1456,1463,1467,1474,1479,1485,1492,1498,1502,1507,1514,1518,1524,1529,1533,1537,1543,1549,1555,1562,1568,1572,1578,1582,1587,1592,1597,1600,1605,1610,1616,1621,1625,1630,1636,1641,1644,1650,1656,1662,1666,1671,1675,1681,1686,1690,1696,1700,1705,1710,1715,1721,1724,1729,1734,1739,1743,1749,1755,1762,1766,1770,1773,1777,1782,1786,1791,1797,1804,1808,1812,1820,1825,1829,1835,1838,1842,1846,1850,1856,1859,1865,1872,1876,1880,1886,1891,1898,1904,1911,1917,1920,1924,1929,1935,1940,1944,1947,1953,1959,1964,1970,1977,1981,1987,1991,1998,2005,2013,2018,2024,2030,2036,2042,2046,2052,2059,2067,2073,2079,2084,2089,2093,2098,2103,2108,2112,2117,2123,2125,2129,2135,2140,2144,2147,2153,2157,2160,2163,2167,2171,2176,2179,2182,2187,2191,2196,2202,2206,2212,2218,2223,2229,2233,2238,2242,2248,2255,2262,2268,2272,2277,2283,2290,2293,2297,2300,2304,2309,2313,2317,2322,2326,2331,2336,2340,2347,2353,2361,2367,2374,2379,2384,2392],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":183,"vwap":184},91,31.503,{"date":186,"open":187,"high":188,"low":187,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",31.21,31.33,0.287,0.92,2638.761373,84,31.299,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":87,"volume":200,"transactions":201,"vwap":202},"2026-10-02",31.05,31.01,31.0341,0.0687,2849.779,89,31.0396,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":50,"volume":209,"transactions":210,"vwap":211},"2026-10-01",30.995,30.94,30.9654,0.1523,1303.6295,67,30.9414,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-30",30.88,30.89,30.79,30.8131,-0.0819,-0.27,9183.89107,78,30.851,{"date":224,"open":215,"high":225,"low":215,"close":225,"change":226,"percent_change":87,"volume":227,"transactions":228,"vwap":229},"2026-09-29",30.895,0.0688,456.0075,68,30.8717,{"date":231,"open":232,"high":225,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",30.701,30.69,30.8262,-0.2875,-0.92,1113.545912,73,30.7291,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",31.085,31.13,31.0801,31.1137,0.2176,0.7,3052.395558,64,31.0904,{"date":252,"open":253,"high":254,"low":215,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-24",30.91,30.969,30.8961,-0.1689,-0.54,743.452286,66,30.9391,{"date":262,"open":263,"high":264,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-23",30.98,31.065,-0.2634,-0.84,2216.808594,99,31.0519,{"date":271,"open":272,"high":273,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-22",31.19,31.3284,0.3046,0.98,1911.906073,199,31.2109,{"date":280,"open":281,"high":282,"low":281,"close":283,"change":86,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-21",30.86,31.08,31.0238,2.44,8876.927488,424,30.9551,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":192,"vwap":297},"2026-09-18",30.19,30.3,30.165,30.2838,0.0316,0.1,1188.671714,30.1993,{"date":299,"open":300,"high":301,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":268,"vwap":305},"2026-09-17",30.15,30.2522,0.2538,0.85,657.834873,30.2268,{"date":307,"open":308,"high":309,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",30.015,30.23,29.9984,0.045,0.15,2513.564311,201,30.1325,{"date":317,"open":318,"high":318,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",30.27,29.9534,-0.4162,-1.37,9084.251783,595,30.0492,{"date":326,"open":290,"high":327,"low":290,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":183,"vwap":332},"2026-09-14",30.39,30.3696,-0.1451,-0.48,5274.13172,30.2846,{"date":334,"open":335,"high":336,"low":337,"close":337,"change":338,"percent_change":100,"volume":339,"transactions":340,"vwap":341},"2026-09-11",30.515,30.53,30.5147,0.1623,881.855914,90,30.5413,{"date":343,"open":344,"high":345,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",30.51,30.55,30.3524,-0.3144,-1.03,6026.042313,177,30.492,{"date":353,"open":354,"high":214,"low":355,"close":355,"change":356,"percent_change":266,"volume":357,"transactions":358,"vwap":359},"2026-09-09",30.85,30.6668,-0.2595,14427.224037,200,30.7593,{"date":361,"open":362,"high":363,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",31.04,31.1,30.9263,-0.5434,-1.73,5854.639488,464,31.0372,{"date":371,"open":372,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",31.4901,31.46,31.4697,-0.0144,-0.05,458.6914,41,31.4708,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",31.4,31.5,31.3883,31.4841,0.1391,0.44,778.3441,44,31.4363,{"date":392,"open":393,"high":394,"low":393,"close":395,"change":396,"percent_change":80,"volume":397,"transactions":398,"vwap":399},"2026-09-02",31.225,31.35,31.345,0.0449,3560.9941,54,31.2635,{"date":401,"open":402,"high":402,"low":403,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",31.57,31.3001,-0.5145,-1.62,1220.5811,59,31.4144,{"date":410,"open":411,"high":412,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",31.745,31.8146,-0.2138,-0.67,292.475451,48,31.8282,{"date":419,"open":420,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-28",32.35,32.01,32.0284,-0.405,-1.25,9102.465169,75,32.1159,{"date":429,"open":430,"high":431,"low":430,"close":431,"change":432,"percent_change":387,"volume":433,"transactions":434,"vwap":435},"2026-08-27",32.41,32.4334,0.1428,309.675,36,32.4079,{"date":437,"open":438,"high":439,"low":438,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",32.29,32.3,32.2906,0.0059,0.02,531.766,35,32.2897,{"date":447,"open":448,"high":449,"low":450,"close":449,"change":451,"percent_change":157,"volume":452,"transactions":453,"vwap":454},"2026-08-25",32.28,32.2847,32.26,0.1772,991.509,71,32.2669,{"date":456,"open":457,"high":457,"low":457,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-24",32.1075,-0.1352,-0.42,234.067338,42,32.0631,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":389,"vwap":472},"2026-08-21",32.225,32.295,32.21,32.2427,0.1018,0.32,838.252,32.2398,{"date":474,"open":475,"high":475,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",32.215,32.1409,-0.1314,-0.41,1453.711,52,32.1849,{"date":483,"open":484,"high":485,"low":484,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",32.23,32.32,32.2723,0.2843,0.89,1648.602,57,32.2548,{"date":493,"open":484,"high":484,"low":494,"close":494,"change":495,"percent_change":236,"volume":496,"transactions":490,"vwap":497},"2026-08-18",31.988,-0.2983,1620.295324,32.035,{"date":499,"open":500,"high":500,"low":501,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-17",32.46,32.2863,-0.1535,-0.47,2466.657969,62,32.4247,{"date":508,"open":509,"high":23,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-14",32.57,32.405,32.4398,-0.0332,-0.1,3550.756,50,32.4701,{"date":518,"open":485,"high":519,"low":485,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":249,"vwap":524},"2026-08-13",32.5,32.473,0.4146,1.29,2253.253,32.4536,{"date":526,"open":527,"high":528,"low":421,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":210,"vwap":533},"2026-08-12",32.07,32.1,32.0584,0.1646,0.52,2193.018,32.0728,{"date":535,"open":536,"high":536,"low":537,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-11",31.9,31.8938,0.1142,0.36,506.52,39,31.898,{"date":544,"open":545,"high":546,"low":547,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":210,"vwap":551},"2026-08-10",31.84,31.85,31.7796,0.0111,0.03,3748.868584,31.8259,{"date":553,"open":554,"high":555,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":249,"vwap":559},"2026-08-07",31.685,31.7685,0.491,1.57,3661.545,31.7036,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":249,"vwap":569},"2026-08-06",31.355,31.36,31.26,31.2775,-0.421,-1.33,6008.634,31.3259,{"date":571,"open":527,"high":527,"low":572,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":192,"vwap":576},"2026-08-05",31.6985,0.018,0.06,2513.2092,31.8109,{"date":578,"open":579,"high":580,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-04",31.561,31.6805,0.8227,2.67,1135.0169,46,31.535,{"date":587,"open":588,"high":589,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":221,"vwap":593},"2026-08-03",30.8299,30.8578,0.1744,0.57,2339.934925,30.8399,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-31",30.705,30.8,30.64,30.6834,0.0949,0.31,6695.8969,92,30.7392,{"date":606,"open":607,"high":608,"low":291,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":444,"vwap":612},"2026-07-30",30.4799,30.5885,0.2654,0.88,525.6069,30.4378,{"date":614,"open":615,"high":615,"low":616,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":584,"vwap":620},"2026-07-29",30.445,30.3231,-0.2107,-0.69,633.307269,30.4096,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":125,"volume":628,"transactions":629,"vwap":630},"2026-07-28",30.368,30.575,30.348,30.5338,0.1437,9127.5189,45,30.3933,{"date":632,"open":633,"high":634,"low":633,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":490,"vwap":639},"2026-07-27",30.225,30.41,30.3901,0.3945,1.32,18955.6379,30.6421,{"date":641,"open":642,"high":642,"low":643,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":461,"vwap":647},"2026-07-24",30.14,29.9956,-0.1838,-0.61,798.4429,30.0748,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":490,"vwap":657},"2026-07-23",30.2,30.3099,30.06,30.1794,-0.2251,-0.74,3891.6349,30.131,{"date":659,"open":660,"high":660,"low":327,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-22",30.54,30.4045,-0.1348,-0.44,1429.9839,47,30.4762,{"date":668,"open":336,"high":660,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":444,"vwap":674},"2026-07-21",30.48,30.5393,0.3734,1.24,1286.8259,30.5071,{"date":676,"open":677,"high":678,"low":300,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-20",30.2104,30.42,30.1659,0.003,0.01,4089.863155,58,30.2404,{"date":686,"open":687,"high":688,"low":689,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":629,"vwap":693},"2026-07-17",30.175,30.29,30.1629,-0.3974,-1.3,842.4429,30.1889,{"date":695,"open":607,"high":696,"low":697,"close":698,"change":699,"percent_change":442,"volume":700,"transactions":701,"vwap":702},"2026-07-16",30.58,30.4463,30.5603,0.0063,1557.1469,61,30.4875,{"date":704,"open":705,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":665,"vwap":711},"2026-07-15",30.97,30.46,30.554,-0.1548,-0.5,2283.9809,30.66,{"date":713,"open":714,"high":714,"low":233,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-14",30.96,30.7088,-0.1337,-0.43,3690.419263,63,30.8186,{"date":722,"open":363,"high":363,"low":723,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":719,"vwap":727},"2026-07-13",30.8425,-0.3105,-1,1776.849241,30.9281,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-10",31.22,31.229,31.15,31.153,-0.071,-0.23,4600,{"date":738,"open":739,"high":740,"low":741,"close":741,"change":742,"percent_change":637,"volume":743,"transactions":9,"vwap":741},"2026-07-09",31.23,31.28,31.224,0.408,3000,{"date":745,"open":746,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-08",30.825,30.67,30.816,-0.141,-0.46,1400,{"date":753,"open":754,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-07",31.285,30.941,30.957,-0.339,-1.08,5400,{"date":761,"open":740,"high":762,"low":740,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-06",31.39,31.296,0.116,0.37,3400,{"date":768,"open":769,"high":770,"low":714,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-02",31.61,31.62,31.18,-0.088,-0.28,307000,{"date":776,"open":188,"high":188,"low":777,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-01",31.268,-0.262,-0.83,400,{"date":782,"open":730,"high":402,"low":730,"close":783,"change":784,"percent_change":94,"volume":785,"transactions":9,"vwap":783},"2026-06-30",31.53,0.16,2700,{"date":787,"open":740,"high":382,"low":788,"close":789,"change":790,"percent_change":791,"volume":751,"transactions":9,"vwap":789},"2026-06-29",31.16,31.37,0.43,1.39,{"date":793,"open":794,"high":714,"low":795,"close":206,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":206},"2026-06-26",30.87,30.78,-0.023,-0.07,3200,{"date":800,"open":801,"high":363,"low":802,"close":802,"change":803,"percent_change":295,"volume":804,"transactions":9,"vwap":802},"2026-06-25",31.040001,30.963,0.031,4900,{"date":806,"open":206,"high":243,"low":794,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-24",30.932,0.035,0.11,3100,{"date":812,"open":813,"high":814,"low":214,"close":815,"change":816,"percent_change":817,"volume":751,"transactions":9,"vwap":815},"2026-06-23",30.95,31.02,30.897,-0.619,-1.96,{"date":819,"open":383,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-22",31.52,31.48,31.516,-0.144,-0.45,1900,{"date":827,"open":828,"high":828,"low":829,"close":829,"change":830,"percent_change":831,"volume":174,"transactions":9,"vwap":829},"2026-06-18",31.81,31.66,0.318,1.01,{"date":833,"open":536,"high":536,"low":834,"close":834,"change":835,"percent_change":836,"volume":825,"transactions":9,"vwap":834},"2026-06-17",31.342,-0.278,-0.88,{"date":838,"open":839,"high":840,"low":770,"close":770,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":770},"2026-06-16",32.0099983,32.18,-0.303,-0.95,1100,{"date":845,"open":846,"high":847,"low":846,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-15",31.75,31.93,31.923,0.742,2.38,10900,{"date":853,"open":814,"high":854,"low":197,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-12",31.24,31.181,0.234,0.76,2900,{"date":860,"open":861,"high":862,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-11",30.6,30.947,0.733,2.43,11400,{"date":867,"open":868,"high":868,"low":869,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-10",30.71,30.214,-0.492,-1.6,600,{"date":874,"open":875,"high":875,"low":300,"close":876,"change":877,"percent_change":878,"volume":810,"transactions":9,"vwap":876},"2026-06-09",31.32,30.706,-0.305,-0.98,{"date":880,"open":881,"high":881,"low":197,"close":882,"change":883,"percent_change":531,"volume":884,"transactions":9,"vwap":882},"2026-06-08",31.31,31.011,0.159,1200,{"date":886,"open":887,"high":887,"low":597,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-05",30.93,30.852,-1.073,-3.36,1600,{"date":893,"open":894,"high":895,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-04",31.56,31.925,0.086,0.27,1800,{"date":900,"open":901,"high":902,"low":903,"close":902,"change":904,"percent_change":645,"volume":905,"transactions":9,"vwap":902},"2026-06-03",31.829,31.839,31.82,-0.196,1500,{"date":907,"open":497,"high":497,"low":497,"close":497,"change":908,"percent_change":909,"volume":780,"transactions":9,"vwap":497},"2026-06-02",0.244,0.77,{"date":911,"open":770,"high":912,"low":769,"close":913,"change":914,"percent_change":915,"volume":884,"transactions":9,"vwap":913},"2026-06-01",31.8,31.791,0.696,2.24,{"date":917,"open":918,"high":919,"low":920,"close":919,"change":921,"percent_change":922,"volume":174,"transactions":9,"vwap":919},"2026-05-29",31.030001,31.094999,31.025,0.351,1.14,{"date":924,"open":925,"high":216,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-28",30.62,30.744,0.239,0.78,1700,{"date":931,"open":932,"high":932,"low":933,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-05-27",30.57,30.505,-0.172,-0.56,1300,{"date":938,"open":868,"high":868,"low":939,"close":939,"change":940,"percent_change":941,"volume":872,"transactions":9,"vwap":939},"2026-05-26",30.677,0.285,0.94,{"date":943,"open":634,"high":944,"low":945,"close":945,"change":946,"percent_change":140,"volume":872,"transactions":9,"vwap":945},"2026-05-22",30.43,30.392,0.319,{"date":948,"open":949,"high":950,"low":951,"close":950,"change":952,"percent_change":953,"volume":174,"transactions":9,"vwap":950},"2026-05-21",29.91,30.073,29.84,0.106,0.35,{"date":955,"open":956,"high":957,"low":956,"close":957,"change":958,"percent_change":959,"volume":751,"transactions":9,"vwap":957},"2026-05-20",29.59,29.967,0.535,1.82,{"date":961,"open":962,"high":963,"low":964,"close":964,"change":965,"percent_change":330,"volume":843,"transactions":9,"vwap":964},"2026-05-19",29.48,29.555,29.432,-0.143,{"date":967,"open":968,"high":969,"low":970,"close":969,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":969},"2026-05-18",29.44,29.575,29.38,0.098,0.33,2800,{"date":975,"open":976,"high":977,"low":976,"close":977,"change":978,"percent_change":979,"volume":751,"transactions":9,"vwap":977},"2026-05-15",29.37,29.477,-0.103,-0.35,{"date":981,"open":982,"high":983,"low":984,"close":983,"change":985,"percent_change":986,"volume":843,"transactions":9,"vwap":983},"2026-05-14",29.56,29.58,29.55,0.238,0.81,{"date":988,"open":989,"high":989,"low":989,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-13",29.342,-0.072,-0.24,300,{"date":994,"open":995,"high":995,"low":996,"close":996,"change":934,"percent_change":997,"volume":992,"transactions":9,"vwap":996},"2026-05-12",29.57,29.414,-0.58,{"date":999,"open":1000,"high":1000,"low":1000,"close":1000,"change":1001,"percent_change":1002,"volume":358,"transactions":9,"vwap":1000},"2026-05-11",29.586,0.026,0.09,{"date":1004,"open":1005,"high":982,"low":1005,"close":982,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":982},"2026-05-08",29.285,0.087,0.3,800,{"date":1010,"open":1011,"high":1011,"low":1012,"close":1012,"change":1013,"percent_change":972,"volume":1014,"transactions":9,"vwap":1012},"2026-05-07",29.63,29.473,0.097,900,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1018,"change":1019,"percent_change":36,"volume":1020,"transactions":9,"vwap":1018},"2026-05-06",29.248,29.376,0.169,500,{"date":1022,"open":1023,"high":1024,"low":1023,"close":1025,"change":1026,"percent_change":1027,"volume":898,"transactions":9,"vwap":1025},"2026-05-05",29.09,29.275,29.207,0.171,0.59,{"date":1029,"open":1030,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":809,"volume":1034,"transactions":9,"vwap":1032},"2026-05-04",29.23,29.030001,29.035999,0.032,5900,{"date":1036,"open":1037,"high":1037,"low":1038,"close":1038,"change":1039,"percent_change":1040,"volume":780,"transactions":9,"vwap":1038},"2026-05-01",29.02,29.0039997,0.207,0.72,{"date":1042,"open":1043,"high":1044,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1008,"transactions":9,"vwap":1044},"2026-04-30",28.64,28.797,0.382,1.34,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1051,"change":1052,"percent_change":1053,"volume":898,"transactions":9,"vwap":1051},"2026-04-29",28.36,28.43,28.415,0.206,0.73,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":843,"transactions":9,"vwap":1059},"2026-04-28",28.29,28.3,28.2,28.209,-0.277,-0.97,{"date":1063,"open":1064,"high":1064,"low":1064,"close":1064,"change":1065,"percent_change":503,"volume":992,"transactions":9,"vwap":1064},"2026-04-27",28.486,-0.134,{"date":1067,"open":1068,"high":1069,"low":1068,"close":1070,"change":1071,"percent_change":972,"volume":1072,"transactions":9,"vwap":1070},"2026-04-24",28.425,28.65,28.62,0.095,2400,{"date":1074,"open":1075,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":824,"volume":1014,"transactions":9,"vwap":1077},"2026-04-23",28.6,28.44,28.525,-0.129,{"date":1080,"open":1081,"high":1081,"low":1082,"close":1082,"change":1083,"percent_change":1084,"volume":780,"transactions":9,"vwap":1082},"2026-04-22",28.69,28.654,0.236,0.83,{"date":1086,"open":1081,"high":1081,"low":1087,"close":1087,"change":1088,"percent_change":1089,"volume":905,"transactions":9,"vwap":1087},"2026-04-21",28.418,-0.054,-0.19,{"date":1091,"open":1057,"high":1092,"low":1057,"close":1092,"change":1093,"percent_change":928,"volume":936,"transactions":9,"vwap":1092},"2026-04-20",28.472,0.221,{"date":1095,"open":1096,"high":1097,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":780,"transactions":9,"vwap":1097},"2026-04-17",28.23,28.251,0.419,1.51,{"date":1101,"open":1102,"high":1102,"low":1103,"close":1103,"change":1104,"percent_change":57,"volume":751,"transactions":9,"vwap":1103},"2026-04-16",27.86,27.832,0.126,{"date":1106,"open":1107,"high":1107,"low":1108,"close":1108,"change":1109,"percent_change":140,"volume":358,"transactions":9,"vwap":1108},"2026-04-15",27.72,27.706,0.291,{"date":1111,"open":1112,"high":1113,"low":1112,"close":1113,"change":1114,"percent_change":909,"volume":1115,"transactions":9,"vwap":1113},"2026-04-14",27.4,27.415,0.21,100,{"date":1117,"open":1118,"high":1119,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1020,"transactions":9,"vwap":1119},"2026-04-13",27.2,27.205,0.525,1.97,{"date":1123,"open":1124,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":884,"transactions":9,"vwap":1126},"2026-04-10",26.93,26.64,26.68,-0.245,-0.91,{"date":1130,"open":1131,"high":1131,"low":1132,"close":1132,"change":1133,"percent_change":1134,"volume":884,"transactions":9,"vwap":1132},"2026-04-09",26.94,26.925,-0.255,-0.94,{"date":1136,"open":1137,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":751,"transactions":9,"vwap":1139},"2026-04-08",27.35,27.11,27.18,0.607,2.28,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-07",26.31,26.573,-0.053,-0.2,5500,{"date":1150,"open":1151,"high":1152,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1020,"transactions":9,"vwap":1152},"2026-04-06",26.56,26.626,0.251,0.95,{"date":1156,"open":1157,"high":1158,"low":1157,"close":1158,"change":1159,"percent_change":797,"volume":1020,"transactions":9,"vwap":1158},"2026-04-02",26.3,26.375,-0.019,{"date":1161,"open":1162,"high":1162,"low":1163,"close":1163,"change":1164,"percent_change":21,"volume":358,"transactions":9,"vwap":1163},"2026-04-01",26.41,26.394,0.148,{"date":1166,"open":1167,"high":1168,"low":1167,"close":1168,"change":1169,"percent_change":864,"volume":872,"transactions":9,"vwap":1168},"2026-03-31",25.96,26.246,0.623,{"date":1171,"open":1172,"high":1172,"low":24,"close":1173,"change":1174,"percent_change":442,"volume":936,"transactions":9,"vwap":1173},"2026-03-30",25.71,25.623,0.005,{"date":1176,"open":1177,"high":1177,"low":1178,"close":1178,"change":935,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-03-27",26,25.618,-2.14,2600,{"date":1182,"open":1183,"high":1183,"low":1184,"close":1184,"change":1185,"percent_change":1061,"volume":358,"transactions":9,"vwap":1184},"2026-03-26",26.51,26.178,-0.257,{"date":1187,"open":1162,"high":1188,"low":1162,"close":1188,"change":971,"percent_change":765,"volume":751,"transactions":9,"vwap":1188},"2026-03-25",26.435,{"date":1190,"open":1191,"high":1191,"low":1192,"close":1192,"change":1193,"percent_change":1194,"volume":992,"transactions":9,"vwap":1192},"2026-03-24",26.34,26.337,-0.352,-1.32,{"date":1196,"open":1197,"high":1197,"low":1198,"close":1198,"change":1199,"percent_change":1200,"volume":1020,"transactions":9,"vwap":1198},"2026-03-23",26.92,26.689,0.344,1.31,{"date":1202,"open":1203,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1072,"transactions":9,"vwap":1205},"2026-03-20",26.55,26.26,26.345,-0.507,-1.89,{"date":1209,"open":1125,"high":1210,"low":1125,"close":1211,"change":1212,"percent_change":312,"volume":898,"transactions":9,"vwap":1211},"2026-03-19",26.96,26.852,0.039,{"date":1214,"open":1215,"high":1215,"low":1215,"close":1215,"change":1216,"percent_change":1217,"volume":1115,"transactions":9,"vwap":1215},"2026-03-18",26.813,-0.461,-1.69,{"date":1219,"open":1220,"high":1220,"low":1220,"close":1220,"change":784,"percent_change":1027,"volume":1115,"transactions":9,"vwap":1220},"2026-03-17",27.274,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":922,"volume":905,"transactions":9,"vwap":1226},"2026-03-16",27.17,27.185,27.08,27.114,0.306,{"date":1229,"open":1230,"high":1230,"low":1231,"close":1231,"change":1232,"percent_change":1233,"volume":872,"transactions":9,"vwap":1231},"2026-03-13",27,26.808,-0.048,-0.18,{"date":1235,"open":1236,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":929,"transactions":9,"vwap":1238},"2026-03-12",27.02,26.85,26.856,-0.585,-2.13,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1244,"change":1246,"percent_change":750,"volume":1014,"transactions":9,"vwap":1244},"2026-03-11",27.37,27.441,27.31,-0.126,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1251,"change":934,"percent_change":1252,"volume":174,"transactions":9,"vwap":1251},"2026-03-10",27.598,27.79,27.567,-0.62,{"date":1254,"open":1255,"high":1256,"low":1255,"close":1256,"change":1019,"percent_change":1257,"volume":358,"transactions":9,"vwap":1256},"2026-03-09",27.39,27.739,0.61,{"date":1259,"open":1260,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-03-06",27.62,27.53,27.57,-0.227,-0.82,3500,{"date":1267,"open":1268,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":478,"volume":1014,"transactions":9,"vwap":1270},"2026-03-05",28.040001,27.76,27.797,-0.115,{"date":1273,"open":1274,"high":1274,"low":1274,"close":1274,"change":1275,"percent_change":1276,"volume":1115,"transactions":9,"vwap":1274},"2026-03-04",27.912,0.348,1.26,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1280,"change":1282,"percent_change":1283,"volume":884,"transactions":9,"vwap":1280},"2026-03-03",27.19,27.564,27.15,-0.294,-1.06,{"date":1285,"open":1286,"high":1286,"low":1287,"close":1288,"change":978,"percent_change":1289,"volume":174,"transactions":9,"vwap":1288},"2026-03-02",27.89,27.84,27.858,-0.37,{"date":1291,"open":1262,"high":1292,"low":1262,"close":1293,"change":1294,"percent_change":1002,"volume":1295,"transactions":9,"vwap":1293},"2026-02-27",27.965,27.961,0.024,2500,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1114,"volume":743,"transactions":9,"vwap":1301},"2026-02-26",27.93,27.94,27.92,27.937,0.059,{"date":1304,"open":1305,"high":1306,"low":1305,"close":1307,"change":1308,"percent_change":1309,"volume":174,"transactions":9,"vwap":1307},"2026-02-25",27.8,27.88,27.878,0.284,1.03,{"date":1311,"open":1312,"high":1312,"low":1312,"close":1312,"change":1313,"percent_change":1314,"volume":358,"transactions":9,"vwap":1312},"2026-02-24",27.594,0.309,1.13,{"date":1316,"open":1317,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":929,"transactions":9,"vwap":1319},"2026-02-23",27.45,27.24,27.285,-0.454,-1.64,{"date":1323,"open":1324,"high":1324,"low":1325,"close":1256,"change":1326,"percent_change":1327,"volume":174,"transactions":9,"vwap":1256},"2026-02-20",27.885,27.7,0.064,0.23,{"date":1329,"open":1260,"high":1330,"low":1260,"close":1330,"change":1331,"percent_change":824,"volume":358,"transactions":9,"vwap":1330},"2026-02-19",27.675,-0.124,{"date":1333,"open":1286,"high":1286,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":872,"transactions":9,"vwap":1335},"2026-02-18",27.715,27.799,0.219,0.79,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1341,"change":1343,"percent_change":663,"volume":898,"transactions":9,"vwap":1341},"2026-02-17",27.516,27.58,27.5,-0.122,{"date":1345,"open":1346,"high":1347,"low":1346,"close":1348,"change":1349,"percent_change":1350,"volume":1008,"transactions":9,"vwap":1348},"2026-02-13",27.29,27.73,27.702,0.336,1.23,{"date":1352,"open":1353,"high":1354,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":358,"transactions":9,"vwap":1354},"2026-02-12",27.33,27.366,-0.384,-1.38,{"date":1358,"open":1359,"high":1360,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":780,"transactions":9,"vwap":1360},"2026-02-11",27.52,27.75,0.078,0.28,{"date":1364,"open":1287,"high":1287,"low":1365,"close":1365,"change":1366,"percent_change":549,"volume":798,"transactions":9,"vwap":1365},"2026-02-10",27.672,0.009,{"date":1368,"open":1243,"high":1369,"low":1243,"close":1369,"change":1370,"percent_change":1371,"volume":1014,"transactions":9,"vwap":1369},"2026-02-09",27.663,0.138,0.5,{"date":1373,"open":1374,"high":1374,"low":1374,"close":1374,"change":36,"percent_change":1375,"volume":780,"transactions":9,"vwap":1374},"2026-02-06",27.525,2.15,{"date":1377,"open":1112,"high":1112,"low":1378,"close":1378,"change":1379,"percent_change":1380,"volume":1008,"transactions":9,"vwap":1378},"2026-02-05",26.945,-0.495,-1.8,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1212,"percent_change":80,"volume":872,"transactions":9,"vwap":1386},"2026-02-04",27.42,27.48,27.3,27.44,{"date":1388,"open":1342,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-02-03",27.505,27.34,27.401,-0.555,-1.99,4200,{"date":1396,"open":1397,"high":1397,"low":1398,"close":1398,"change":1399,"percent_change":972,"volume":992,"transactions":9,"vwap":1398},"2026-02-02",28,27.956,0.091,{"date":1401,"open":1402,"high":1402,"low":1403,"close":1403,"change":1404,"percent_change":1405,"volume":1008,"transactions":9,"vwap":1403},"2026-01-30",27.97,27.865,-0.328,-1.16,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1409,"change":1411,"percent_change":1412,"volume":936,"transactions":9,"vwap":1409},"2026-01-29",28.059999,28.193,28.049999,-0.329,-1.15,{"date":1414,"open":1415,"high":1415,"low":1416,"close":1416,"change":1417,"percent_change":1418,"volume":1008,"transactions":9,"vwap":1416},"2026-01-28",28.55,28.522,0.055,0.19,{"date":1420,"open":1421,"high":1421,"low":1421,"close":1421,"change":1422,"percent_change":681,"volume":358,"transactions":9,"vwap":1421},"2026-01-27",28.467,0.004,{"date":1424,"open":1425,"high":1426,"low":1425,"close":1426,"change":1093,"percent_change":928,"volume":1014,"transactions":9,"vwap":1426},"2026-01-26",28.402,28.463,{"date":1428,"open":1429,"high":1057,"low":1409,"close":1430,"change":376,"percent_change":1233,"volume":1265,"transactions":9,"vwap":1430},"2026-01-23",28.28,28.242,{"date":1432,"open":1433,"high":1434,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":780,"transactions":9,"vwap":1434},"2026-01-22",28.263,28.292,0.183,0.65,{"date":1438,"open":1402,"high":1439,"low":1402,"close":1440,"change":1441,"percent_change":1442,"volume":858,"transactions":9,"vwap":1440},"2026-01-21",28.14,28.109,0.477,1.73,{"date":1444,"open":1262,"high":1445,"low":1262,"close":1446,"change":1447,"percent_change":1448,"volume":898,"transactions":9,"vwap":1446},"2026-01-20",27.805,27.632,-0.382,-1.36,{"date":1450,"open":1451,"high":1452,"low":1451,"close":1453,"change":1454,"percent_change":1455,"volume":872,"transactions":9,"vwap":1453},"2026-01-16",27.95,28.030001,28.014,-0.085,-0.3,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1460,"change":1461,"percent_change":312,"volume":1462,"transactions":9,"vwap":1460},"2026-01-15",28.19,28.31,28.099001,0.043,3600,{"date":1464,"open":1452,"high":1465,"low":1451,"close":1465,"change":734,"percent_change":1466,"volume":884,"transactions":9,"vwap":1465},"2026-01-14",28.056,-0.25,{"date":1468,"open":1469,"high":1439,"low":1410,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-01-13",28.12,28.127,-0.151,-0.53,6500,{"date":1475,"open":1476,"high":1477,"low":1458,"close":1477,"change":772,"percent_change":1478,"volume":751,"transactions":9,"vwap":1477},"2026-01-12",28.25,28.278,-0.31,{"date":1480,"open":1481,"high":1482,"low":1058,"close":1483,"change":1484,"percent_change":1436,"volume":804,"transactions":9,"vwap":1483},"2026-01-09",28.22,28.39,28.366,0.184,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1488,"change":1490,"percent_change":1491,"volume":891,"transactions":9,"vwap":1488},"2026-01-08",28.18,28.182,28.16,-0.081,-0.29,{"date":1493,"open":1494,"high":1495,"low":1494,"close":1433,"change":1496,"percent_change":750,"volume":1497,"transactions":9,"vwap":1433},"2026-01-07",28.21,28.339,-0.13,700,{"date":1499,"open":1058,"high":1500,"low":1058,"close":1500,"change":21,"percent_change":1501,"volume":992,"transactions":9,"vwap":1500},"2026-01-06",28.393,2.01,{"date":1503,"open":1504,"high":1505,"low":1504,"close":1506,"change":940,"percent_change":1309,"volume":1008,"transactions":9,"vwap":1506},"2026-01-05",27.74,27.871,27.833,{"date":1508,"open":1509,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1497,"transactions":9,"vwap":1511},"2026-01-02",27.65,27.49,27.548,-0.032,-0.12,{"date":1515,"open":1516,"high":1516,"low":1341,"close":1341,"change":1517,"percent_change":836,"volume":1497,"transactions":9,"vwap":1341},"2025-12-31",27.71,-0.246,{"date":1519,"open":1520,"high":1451,"low":1521,"close":1521,"change":1522,"percent_change":1523,"volume":936,"transactions":9,"vwap":1521},"2025-12-30",27.85,27.826,-0.06,-0.22,{"date":1525,"open":1402,"high":1402,"low":1526,"close":1527,"change":1490,"percent_change":1491,"volume":1528,"transactions":9,"vwap":1527},"2025-12-29",27.861,27.886,2200,{"date":1530,"open":1531,"high":1532,"low":1531,"close":1532,"change":1033,"percent_change":809,"volume":1020,"transactions":9,"vwap":1532},"2025-12-26",27.91,27.967,{"date":1534,"open":1535,"high":1536,"low":1535,"close":1536,"change":1399,"percent_change":972,"volume":1014,"transactions":9,"vwap":1536},"2025-12-24",27.834,27.935,{"date":1538,"open":1287,"high":1539,"low":1540,"close":1539,"change":1541,"percent_change":1542,"volume":929,"transactions":9,"vwap":1539},"2025-12-23",27.844,27.78,-0.101,-0.36,{"date":1544,"open":1545,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":50,"volume":1020,"transactions":9,"vwap":1547},"2025-12-22",27.96,27.921,27.945,0.136,{"date":1550,"open":1551,"high":1547,"low":1552,"close":1552,"change":1553,"percent_change":1554,"volume":810,"transactions":9,"vwap":1552},"2025-12-19",27.9,27.809,0.166,0.6,{"date":1556,"open":1557,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":785,"transactions":9,"vwap":1559},"2025-12-18",27.77,27.64,27.643,0.307,1.12,{"date":1563,"open":1504,"high":1504,"low":1564,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2025-12-17",27.336,-0.429,-1.55,3300,{"date":1569,"open":1570,"high":1571,"low":1570,"close":1571,"change":1246,"percent_change":824,"volume":825,"transactions":9,"vwap":1571},"2025-12-16",27.68,27.765,{"date":1573,"open":1574,"high":1574,"low":1286,"close":1575,"change":1576,"percent_change":1577,"volume":736,"transactions":9,"vwap":1575},"2025-12-15",28.021,27.891,0.023,0.08,{"date":1579,"open":1458,"high":1458,"low":1403,"close":1580,"change":1581,"percent_change":567,"volume":174,"transactions":9,"vwap":1580},"2025-12-12",27.868,-0.375,{"date":1583,"open":1584,"high":1476,"low":1584,"close":1585,"change":1586,"percent_change":87,"volume":1014,"transactions":9,"vwap":1585},"2025-12-11",28.105,28.243,0.062,{"date":1588,"open":1520,"high":1589,"low":1520,"close":1590,"change":105,"percent_change":1591,"volume":1462,"transactions":9,"vwap":1590},"2025-12-10",28.24,28.181,0.86,{"date":1593,"open":1594,"high":1594,"low":1299,"close":1595,"change":1596,"percent_change":1513,"volume":766,"transactions":9,"vwap":1595},"2025-12-09",27.984,27.941,-0.034,{"date":1598,"open":1439,"high":1439,"low":1599,"close":1599,"change":934,"percent_change":645,"volume":1180,"transactions":9,"vwap":1599},"2025-12-08",27.975,{"date":1601,"open":1602,"high":1603,"low":1602,"close":1604,"change":295,"percent_change":539,"volume":1020,"transactions":9,"vwap":1604},"2025-12-05",28.13,28.32,28.147,{"date":1606,"open":1602,"high":1602,"low":1607,"close":1607,"change":1608,"percent_change":1609,"volume":1020,"transactions":9,"vwap":1607},"2025-12-04",28.047001,-0.213,-0.75,{"date":1611,"open":1612,"high":1613,"low":1612,"close":1613,"change":1614,"percent_change":1046,"volume":1615,"transactions":9,"vwap":1613},"2025-12-03",28.08,28.26,0.375,4000,{"date":1617,"open":1618,"high":1324,"low":1618,"close":1324,"change":1619,"percent_change":1620,"volume":1497,"transactions":9,"vwap":1324},"2025-12-02",27.81,0.399,1.45,{"date":1622,"open":1623,"high":1623,"low":1623,"close":1623,"change":1624,"percent_change":503,"volume":358,"transactions":9,"vwap":1623},"2025-12-01",27.486,-0.131,{"date":1626,"open":1627,"high":1628,"low":1627,"close":1628,"change":1629,"percent_change":922,"volume":1008,"transactions":9,"vwap":1628},"2025-11-28",27.517,27.617,0.311,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1634,"change":1019,"percent_change":1635,"volume":1008,"transactions":9,"vwap":1634},"2025-11-26",27.333,27.356,27.306,0.62,{"date":1637,"open":1638,"high":1638,"low":1638,"close":1638,"change":1639,"percent_change":1640,"volume":1115,"transactions":9,"vwap":1638},"2025-11-25",27.137,0.334,1.25,{"date":1642,"open":1643,"high":1643,"low":1643,"close":1643,"change":1362,"percent_change":140,"volume":358,"transactions":9,"vwap":1643},"2025-11-24",26.803,{"date":1645,"open":1646,"high":1646,"low":1647,"close":1647,"change":1648,"percent_change":1649,"volume":1014,"transactions":9,"vwap":1647},"2025-11-21",26.54,26.523,0.412,1.58,{"date":1651,"open":1652,"high":1652,"low":1653,"close":1653,"change":1654,"percent_change":1655,"volume":872,"transactions":9,"vwap":1653},"2025-11-20",26.23,26.111,-0.614,-2.3,{"date":1657,"open":1658,"high":1658,"low":1659,"close":1659,"change":1660,"percent_change":1661,"volume":872,"transactions":9,"vwap":1659},"2025-11-19",26.74,26.725,0.033,0.12,{"date":1663,"open":1658,"high":1658,"low":1664,"close":1664,"change":1665,"percent_change":979,"volume":1265,"transactions":9,"vwap":1664},"2025-11-18",26.692,-0.093,{"date":1667,"open":1124,"high":1124,"low":1668,"close":1668,"change":1669,"percent_change":1670,"volume":1008,"transactions":9,"vwap":1668},"2025-11-17",26.785,-0.273,-1.01,{"date":1672,"open":1124,"high":1673,"low":1124,"close":1673,"change":1674,"percent_change":663,"volume":1008,"transactions":9,"vwap":1673},"2025-11-14",27.058001,-0.119,{"date":1676,"open":1677,"high":1677,"low":1281,"close":1678,"change":566,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2025-11-13",27.55,27.177,-1.53,2000,{"date":1682,"open":1683,"high":1683,"low":1249,"close":1249,"change":1684,"percent_change":1685,"volume":884,"transactions":9,"vwap":1249},"2025-11-12",27.63,-0.012,-0.04,{"date":1687,"open":1688,"high":1688,"low":1688,"close":1688,"change":1689,"percent_change":735,"volume":1115,"transactions":9,"vwap":1688},"2025-11-11",27.61,-0.063,{"date":1691,"open":1325,"high":1325,"low":1692,"close":1693,"change":1694,"percent_change":120,"volume":1695,"transactions":9,"vwap":1693},"2025-11-10",27.437,27.673,0.246,3900,{"date":1697,"open":1698,"high":1699,"low":1698,"close":1699,"change":896,"percent_change":601,"volume":1008,"transactions":9,"vwap":1699},"2025-11-07",27.175,27.427,{"date":1701,"open":1570,"high":1570,"low":1702,"close":1702,"change":1703,"percent_change":1704,"volume":174,"transactions":9,"vwap":1702},"2025-11-06",27.341,-0.534,-1.92,{"date":1706,"open":1707,"high":1708,"low":1707,"close":1708,"change":1709,"percent_change":1309,"volume":992,"transactions":9,"vwap":1708},"2025-11-05",27.83,27.875,0.283,{"date":1711,"open":1516,"high":1305,"low":1712,"close":1712,"change":1713,"percent_change":1714,"volume":884,"transactions":9,"vwap":1712},"2025-11-04",27.592,-0.462,-1.65,{"date":1716,"open":1717,"high":1718,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":992,"transactions":9,"vwap":1718},"2025-11-03",28.031,28.054001,-0.091,-0.32,{"date":1722,"open":1458,"high":1589,"low":1612,"close":1723,"change":1326,"percent_change":1327,"volume":843,"transactions":9,"vwap":1723},"2025-10-31",28.145,{"date":1725,"open":1726,"high":1726,"low":1727,"close":1727,"change":1728,"percent_change":618,"volume":780,"transactions":9,"vwap":1727},"2025-10-30",28.34,28.080999,-0.194,{"date":1730,"open":1731,"high":1731,"low":1732,"close":1732,"change":1733,"percent_change":348,"volume":898,"transactions":9,"vwap":1732},"2025-10-29",28.52,28.275,-0.293,{"date":1735,"open":1736,"high":1736,"low":1737,"close":1737,"change":1738,"percent_change":735,"volume":1497,"transactions":9,"vwap":1737},"2025-10-28",28.651,28.568,-0.067,{"date":1740,"open":1070,"high":1741,"low":1070,"close":1741,"change":1742,"percent_change":922,"volume":1497,"transactions":9,"vwap":1741},"2025-10-27",28.635,0.324,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1747,"change":1748,"percent_change":57,"volume":825,"transactions":9,"vwap":1747},"2025-10-24",28.38,28.42,28.311,0.128,{"date":1750,"open":1751,"high":1752,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":743,"transactions":9,"vwap":1752},"2025-10-23",28.044001,28.183,0.277,0.99,{"date":1756,"open":1757,"high":1758,"low":1286,"close":1759,"change":1760,"percent_change":1761,"volume":884,"transactions":9,"vwap":1759},"2025-10-22",27.993,28.09,27.906,-0.349,-1.24,{"date":1763,"open":1489,"high":1764,"low":1489,"close":1764,"change":1765,"percent_change":157,"volume":1014,"transactions":9,"vwap":1764},"2025-10-21",28.255,0.155,{"date":1767,"open":1402,"high":1768,"low":1402,"close":1768,"change":1769,"percent_change":672,"volume":905,"transactions":9,"vwap":1768},"2025-10-20",28.1,0.343,{"date":1771,"open":1772,"high":1772,"low":1772,"close":1772,"change":1019,"percent_change":1257,"volume":1115,"transactions":9,"vwap":1772},"2025-10-17",27.757,{"date":1774,"open":1775,"high":1775,"low":1775,"close":1775,"change":1608,"percent_change":1776,"volume":1115,"transactions":9,"vwap":1775},"2025-10-16",27.588,-0.77,{"date":1778,"open":1451,"high":1779,"low":1780,"close":1780,"change":764,"percent_change":1781,"volume":1014,"transactions":9,"vwap":1780},"2025-10-15",27.971,27.801,0.42,{"date":1783,"open":1784,"high":1785,"low":1784,"close":1785,"change":1422,"percent_change":681,"volume":1497,"transactions":9,"vwap":1785},"2025-10-14",27.409,27.685,{"date":1787,"open":1570,"high":1788,"low":1570,"close":1788,"change":1789,"percent_change":1790,"volume":1020,"transactions":9,"vwap":1788},"2025-10-13",27.681,0.445,1.63,{"date":1792,"open":1793,"high":1096,"low":1794,"close":1794,"change":1795,"percent_change":1796,"volume":174,"transactions":9,"vwap":1794},"2025-10-10",28.174,27.236,-0.872,-3.1,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":618,"volume":1567,"transactions":9,"vwap":1802},"2025-10-09",28.15,28.17,28.07,28.108,-0.195,{"date":1805,"open":1806,"high":1806,"low":1806,"close":1806,"change":1083,"percent_change":1807,"volume":992,"transactions":9,"vwap":1806},"2025-10-08",28.303,0.84,{"date":1809,"open":1469,"high":1469,"low":1810,"close":1810,"change":1811,"percent_change":424,"volume":992,"transactions":9,"vwap":1810},"2025-10-07",28.066999,-0.354,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1371,"volume":1819,"transactions":9,"vwap":1817},"2025-10-06",28.401,28.46,28.4,28.421,0.141,3700,{"date":1821,"open":1822,"high":1822,"low":1429,"close":1429,"change":1823,"percent_change":1513,"volume":1824,"transactions":9,"vwap":1429},"2025-10-03",28.41,-0.035,4800,{"date":1826,"open":1827,"high":1827,"low":1827,"close":1827,"change":1828,"percent_change":1040,"volume":1115,"transactions":9,"vwap":1827},"2025-10-02",28.315,0.203,{"date":1830,"open":1831,"high":1832,"low":1531,"close":1832,"change":1833,"percent_change":986,"volume":1834,"transactions":9,"vwap":1832},"2025-10-01",27.949,28.112,0.227,6000,{"date":1836,"open":1557,"high":1324,"low":1347,"close":1324,"change":1837,"percent_change":110,"volume":872,"transactions":9,"vwap":1324},"2025-09-30",-0.047,{"date":1839,"open":1402,"high":1840,"low":1841,"close":1841,"change":1553,"percent_change":1554,"volume":1008,"transactions":9,"vwap":1841},"2025-09-29",27.999,27.932,{"date":1843,"open":1688,"high":1557,"low":1688,"close":1844,"change":1007,"percent_change":1845,"volume":843,"transactions":9,"vwap":1844},"2025-09-26",27.766,1.09,{"date":1847,"open":1510,"high":1510,"low":1848,"close":1848,"change":990,"percent_change":1849,"volume":1008,"transactions":9,"vwap":1848},"2025-09-25",27.466,-0.26,{"date":1851,"open":1852,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1147,"volume":174,"transactions":9,"vwap":1854},"2025-09-24",27.693,27.492,27.538,-0.056,{"date":1857,"open":1347,"high":1347,"low":1312,"close":1312,"change":1858,"percent_change":979,"volume":872,"transactions":9,"vwap":1312},"2025-09-23",-0.098,{"date":1860,"open":1861,"high":1862,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":780,"transactions":9,"vwap":1862},"2025-09-22",27.51,27.692,0.114,0.41,{"date":1866,"open":1867,"high":1867,"low":1861,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-09-19",27.6,27.578,-0.024,-0.09,4300,{"date":1873,"open":1874,"high":1874,"low":1874,"close":1874,"change":1040,"percent_change":1875,"volume":872,"transactions":9,"vwap":1874},"2025-09-18",27.602,2.68,{"date":1877,"open":1230,"high":1230,"low":1878,"close":1878,"change":1879,"percent_change":1362,"volume":1020,"transactions":9,"vwap":1878},"2025-09-17",26.882,0.074,{"date":1881,"open":1882,"high":1231,"low":1883,"close":1231,"change":1884,"percent_change":1885,"volume":843,"transactions":9,"vwap":1231},"2025-09-16",26.758,26.681,0.053,0.2,{"date":1887,"open":1888,"high":1889,"low":1888,"close":1889,"change":1890,"percent_change":387,"volume":843,"transactions":9,"vwap":1889},"2025-09-15",26.707,26.755,0.117,{"date":1892,"open":1893,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":785,"transactions":9,"vwap":1895},"2025-09-12",26.73,26.6,26.638,-0.038,-0.14,{"date":1899,"open":1900,"high":1901,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":884,"transactions":9,"vwap":1901},"2025-09-11",26.48,26.676,0.524,2,{"date":1905,"open":1906,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":891,"transactions":9,"vwap":1908},"2025-09-10",26.36,26.12,26.152,-0.296,-1.12,{"date":1912,"open":1191,"high":1913,"low":1191,"close":1914,"change":1915,"percent_change":1916,"volume":1008,"transactions":9,"vwap":1914},"2025-09-09",26.45,26.448,0.067,0.25,{"date":1918,"open":1144,"high":1919,"low":1144,"close":1919,"change":87,"percent_change":1807,"volume":936,"transactions":9,"vwap":1919},"2025-09-08",26.381,{"date":1921,"open":1922,"high":1922,"low":1922,"close":1922,"change":1923,"percent_change":87,"volume":1115,"transactions":9,"vwap":1922},"2025-09-05",26.161,0.057,{"date":1925,"open":1177,"high":1926,"low":1177,"close":1926,"change":1927,"percent_change":1928,"volume":1008,"transactions":9,"vwap":1926},"2025-09-04",26.104,0.248,0.96,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1932,"change":1934,"percent_change":1466,"volume":780,"transactions":9,"vwap":1932},"2025-09-03",25.79,25.856,25.76,-0.066,{"date":1936,"open":1937,"high":1938,"low":1933,"close":1938,"change":1939,"percent_change":64,"volume":929,"transactions":9,"vwap":1938},"2025-09-02",25.78,25.922,-0.187,{"date":1941,"open":1942,"high":1942,"low":1942,"close":1942,"change":757,"percent_change":1943,"volume":992,"transactions":9,"vwap":1942},"2025-08-29",26.109,-1.28,{"date":1945,"open":1914,"high":1914,"low":1914,"close":1914,"change":1946,"percent_change":1554,"volume":992,"transactions":9,"vwap":1914},"2025-08-28",0.158,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1950,"change":1952,"percent_change":387,"volume":884,"transactions":9,"vwap":1950},"2025-08-27",26.149,26.29,26.145,0.115,{"date":1954,"open":1955,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":784,"volume":1014,"transactions":9,"vwap":1957},"2025-08-26",26.206,26.174,26.175,0.041,{"date":1960,"open":1961,"high":1961,"low":1961,"close":1961,"change":1962,"percent_change":1963,"volume":780,"transactions":9,"vwap":1961},"2025-08-25",26.134,-0.238,-0.9,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1968,"change":1789,"percent_change":1969,"volume":1008,"transactions":9,"vwap":1968},"2025-08-22",26.43,26.5,26.372,1.72,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1454,"percent_change":1976,"volume":743,"transactions":9,"vwap":1975},"2025-08-21",25.98,26.02,25.878,25.927,-0.33,{"date":1978,"open":1979,"high":1979,"low":1979,"close":1979,"change":1980,"percent_change":1523,"volume":992,"transactions":9,"vwap":1979},"2025-08-20",26.011999,-0.058,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1985,"change":1986,"percent_change":645,"volume":891,"transactions":9,"vwap":1985},"2025-08-19",26.226,26.27,26.07,-0.16,{"date":1988,"open":1989,"high":1652,"low":1989,"close":1652,"change":1990,"percent_change":1916,"volume":1020,"transactions":9,"vwap":1652},"2025-08-18",26.217,0.066,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1995,"change":1996,"percent_change":1997,"volume":936,"transactions":9,"vwap":1995},"2025-08-15",26.177,26.21,26.164,-0.275,-1.04,{"date":1999,"open":2000,"high":1913,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":1034,"transactions":9,"vwap":2002},"2025-08-14",26.4,26.33,26.439,-0.176,-0.66,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2008,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2008},"2025-08-13",26.52,26.615,26.49,0.18,0.68,12400,{"date":2014,"open":2015,"high":1188,"low":2015,"close":1188,"change":2016,"percent_change":2017,"volume":1008,"transactions":9,"vwap":1188},"2025-08-12",26.25,0.391,1.5,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2022,"change":2023,"percent_change":991,"volume":891,"transactions":9,"vwap":2022},"2025-08-11",26.15,26.151,26.044001,-0.062,{"date":2025,"open":1985,"high":2020,"low":2026,"close":2027,"change":2028,"percent_change":1685,"volume":2029,"transactions":9,"vwap":2027},"2025-08-08",26.059999,26.106,-0.011,2300,{"date":2031,"open":1204,"high":2032,"low":2033,"close":2034,"change":376,"percent_change":1089,"volume":2035,"transactions":9,"vwap":2034},"2025-08-07",26.276,26.021,26.117,6900,{"date":2037,"open":2038,"high":2039,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":751,"transactions":9,"vwap":2039},"2025-08-06",25.978,26.167,0.102,0.39,{"date":2043,"open":2044,"high":2044,"low":2045,"close":2045,"change":1542,"percent_change":1448,"volume":872,"transactions":9,"vwap":2045},"2025-08-05",26.47,26.065001,{"date":2047,"open":2048,"high":2049,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":174,"transactions":9,"vwap":2049},"2025-08-04",26.261,26.425,0.488,1.88,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2055,"change":2057,"percent_change":2058,"volume":1072,"transactions":9,"vwap":2055},"2025-08-01",25.85,25.937,25.686,-0.392,-1.49,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":898,"transactions":9,"vwap":2064},"2025-07-31",26.66,26.7,26.32,26.329,-0.493,-1.84,{"date":2068,"open":2069,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":376,"volume":1497,"transactions":9,"vwap":2071},"2025-07-30",26.891,26.81,26.822,-0.014,{"date":2074,"open":2075,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":1522,"volume":1497,"transactions":9,"vwap":2077},"2025-07-29",26.99,26.811,26.836,-0.017,{"date":2080,"open":2081,"high":2082,"low":1237,"close":2083,"change":1174,"percent_change":442,"volume":1020,"transactions":9,"vwap":2083},"2025-07-28",26.9,26.91,26.853,{"date":2085,"open":1126,"high":2086,"low":1126,"close":2086,"change":2087,"percent_change":2088,"volume":751,"transactions":9,"vwap":2086},"2025-07-25",26.848,-0.021,-0.08,{"date":2090,"open":2091,"high":2081,"low":1237,"close":2092,"change":1294,"percent_change":1002,"volume":751,"transactions":9,"vwap":2092},"2025-07-24",26.87,26.869,{"date":2094,"open":2095,"high":2096,"low":2095,"close":2096,"change":2097,"percent_change":87,"volume":936,"transactions":9,"vwap":2096},"2025-07-23",26.78,26.845,0.058,{"date":2099,"open":2100,"high":2101,"low":2100,"close":2101,"change":2102,"percent_change":601,"volume":872,"transactions":9,"vwap":2101},"2025-07-22",26.57,26.787,0.082,{"date":2104,"open":2105,"high":2106,"low":2105,"close":2107,"change":574,"percent_change":1327,"volume":1695,"transactions":9,"vwap":2107},"2025-07-21",26.65,26.84,26.705,{"date":2109,"open":2110,"high":2062,"low":1125,"close":2111,"change":1576,"percent_change":1002,"volume":825,"transactions":9,"vwap":2111},"2025-07-18",26.69,26.645,{"date":2113,"open":2063,"high":2114,"low":2063,"close":2114,"change":2115,"percent_change":2116,"volume":174,"transactions":9,"vwap":2114},"2025-07-17",26.622,0.177,0.67,{"date":2118,"open":1157,"high":1913,"low":2119,"close":2120,"change":2121,"percent_change":110,"volume":2122,"transactions":9,"vwap":2120},"2025-07-16",26.19,26.445,-0.045,5700,{"date":2124,"open":1893,"high":1893,"low":2009,"close":2009,"change":1147,"percent_change":1609,"volume":798,"transactions":9,"vwap":2009},"2025-07-15",{"date":2126,"open":2127,"high":2128,"low":2127,"close":2110,"change":2102,"percent_change":601,"volume":884,"transactions":9,"vwap":2110},"2025-07-14",26.581,26.718,{"date":2130,"open":2061,"high":2131,"low":2132,"close":2132,"change":2133,"percent_change":2134,"volume":843,"transactions":9,"vwap":2132},"2025-07-11",26.667,26.608,-0.152,-0.57,{"date":2136,"open":2137,"high":2091,"low":2138,"close":2138,"change":1897,"percent_change":2139,"volume":1020,"transactions":9,"vwap":2138},"2025-07-10",26.83,26.76,-0.52,{"date":2141,"open":2142,"high":2081,"low":2095,"close":2081,"change":2143,"percent_change":1418,"volume":1014,"transactions":9,"vwap":2081},"2025-07-09",26.79,0.05,{"date":2145,"open":1893,"high":1237,"low":1893,"close":1237,"change":1885,"percent_change":2146,"volume":929,"transactions":9,"vwap":1237},"2025-07-08",0.75,{"date":2148,"open":2149,"high":2150,"low":2105,"close":2105,"change":2151,"percent_change":2152,"volume":1072,"transactions":9,"vwap":2105},"2025-07-07",26.71,26.735,-0.188,-0.7,{"date":2154,"open":1889,"high":2155,"low":1889,"close":2155,"change":2156,"percent_change":831,"volume":843,"transactions":9,"vwap":2155},"2025-07-03",26.838,0.268,{"date":2158,"open":2000,"high":2100,"low":2159,"close":2100,"change":809,"percent_change":1781,"volume":2029,"transactions":9,"vwap":2100},"2025-07-02",26.327,{"date":2161,"open":2009,"high":1183,"low":2162,"close":2162,"change":442,"percent_change":1577,"volume":1567,"transactions":9,"vwap":2162},"2025-07-01",26.46,{"date":2164,"open":1984,"high":2165,"low":1984,"close":2165,"change":87,"percent_change":1807,"volume":2166,"transactions":9,"vwap":2165},"2025-06-30",26.44,4700,{"date":2168,"open":2169,"high":2169,"low":2170,"close":2170,"change":2072,"percent_change":376,"volume":872,"transactions":9,"vwap":2170},"2025-06-27",26.393,26.22,{"date":2172,"open":2173,"high":2174,"low":2173,"close":2174,"change":2175,"percent_change":928,"volume":872,"transactions":9,"vwap":2174},"2025-06-26",26.16,26.234,0.204,{"date":2177,"open":1994,"high":1994,"low":1177,"close":2178,"change":1986,"percent_change":645,"volume":872,"transactions":9,"vwap":2178},"2025-06-25",26.030001,{"date":2180,"open":2181,"high":2170,"low":2181,"close":2119,"change":1371,"percent_change":93,"volume":751,"transactions":9,"vwap":2119},"2025-06-24",26.136,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2185,"change":1093,"percent_change":130,"volume":1180,"transactions":9,"vwap":2185},"2025-06-23",25.44,25.69,25.4,{"date":2188,"open":1933,"high":1933,"low":2189,"close":2189,"change":749,"percent_change":2190,"volume":2029,"transactions":9,"vwap":2189},"2025-06-20",25.469,-0.55,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2195,"change":1685,"percent_change":1986,"volume":1014,"transactions":9,"vwap":2195},"2025-06-18",25.67,25.77,25.61,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2200,"change":991,"percent_change":2201,"volume":884,"transactions":9,"vwap":2200},"2025-06-17",25.86,25.867,25.65,-0.93,{"date":2203,"open":2198,"high":2204,"low":2198,"close":2204,"change":1007,"percent_change":2205,"volume":992,"transactions":9,"vwap":2204},"2025-06-16",25.89,1.17,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2210,"change":459,"percent_change":2211,"volume":1014,"transactions":9,"vwap":2210},"2025-06-13",25.73,25.758,25.59,-1.61,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2215,"change":2217,"percent_change":1007,"volume":1695,"transactions":9,"vwap":2215},"2025-06-12",25.93,26.01,25.905,0.077,{"date":2219,"open":2220,"high":2220,"low":2221,"close":2221,"change":2222,"percent_change":1720,"volume":751,"transactions":9,"vwap":2221},"2025-06-11",26.13,25.933,-0.082,{"date":2224,"open":2225,"high":2226,"low":2225,"close":2226,"change":2227,"percent_change":1084,"volume":2228,"transactions":9,"vwap":2226},"2025-06-10",25.891,26.014999,0.215,7200,{"date":2230,"open":2231,"high":2198,"low":2231,"close":2232,"change":2143,"percent_change":1418,"volume":785,"transactions":9,"vwap":2232},"2025-06-09",25.798,25.8,{"date":2234,"open":2235,"high":2194,"low":2235,"close":2236,"change":2237,"percent_change":86,"volume":936,"transactions":9,"vwap":2236},"2025-06-06",25.74,25.75,0.189,{"date":2239,"open":2240,"high":2235,"low":2241,"close":2241,"change":1159,"percent_change":797,"volume":843,"transactions":9,"vwap":2241},"2025-06-05",25.617,25.561,{"date":2243,"open":2244,"high":2245,"low":2244,"close":2246,"change":2247,"percent_change":-6,"volume":884,"transactions":9,"vwap":2246},"2025-06-04",25.56,25.6,25.58,-0.001,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2251,"change":2253,"percent_change":2254,"volume":751,"transactions":9,"vwap":2251},"2025-06-03",25.35,25.581,25.34,0.281,1.11,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":784,"percent_change":2261,"volume":798,"transactions":9,"vwap":2260},"2025-06-02",25.1,25.31,24.9,25.3,0.64,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2265,"change":2267,"percent_change":219,"volume":891,"transactions":9,"vwap":2265},"2025-05-30",25.0049992,25.14,24.86,-0.069,{"date":2269,"open":2250,"high":2250,"low":2270,"close":2270,"change":1490,"percent_change":1720,"volume":2271,"transactions":9,"vwap":2270},"2025-05-29",25.209,5300,{"date":2273,"open":2274,"high":2274,"low":2275,"close":2275,"change":2276,"percent_change":236,"volume":891,"transactions":9,"vwap":2275},"2025-05-28",25.47,25.29,-0.234,{"date":2278,"open":2279,"high":2279,"low":2280,"close":2280,"change":2281,"percent_change":2282,"volume":1020,"transactions":9,"vwap":2280},"2025-05-27",25.551,25.524,0.474,1.89,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":1455,"percent_change":2289,"volume":1072,"transactions":9,"vwap":2288},"2025-05-23",24.97,25.104,24.95,25.049999,-1.18,{"date":2291,"open":2292,"high":2292,"low":2250,"close":2250,"change":797,"percent_change":773,"volume":1020,"transactions":9,"vwap":2250},"2025-05-22",25.42,{"date":2294,"open":2295,"high":2295,"low":2292,"close":2292,"change":663,"percent_change":2296,"volume":872,"transactions":9,"vwap":2292},"2025-05-21",25.7,-1.7,{"date":2298,"open":2198,"high":2198,"low":2198,"close":2198,"change":2299,"percent_change":1513,"volume":992,"transactions":9,"vwap":2198},"2025-05-20",-0.03,{"date":2301,"open":2302,"high":2204,"low":2302,"close":2204,"change":1990,"percent_change":2303,"volume":174,"transactions":9,"vwap":2204},"2025-05-19",25.62,0.26,{"date":2305,"open":2306,"high":2307,"low":2306,"close":2307,"change":2308,"percent_change":2261,"volume":1014,"transactions":9,"vwap":2307},"2025-05-16",25.66,25.824,0.164,{"date":2310,"open":2311,"high":2312,"low":2311,"close":2306,"change":1577,"percent_change":601,"volume":936,"transactions":9,"vwap":2306},"2025-05-15",25.64,25.705,{"date":2314,"open":1172,"high":1172,"low":2315,"close":2246,"change":797,"percent_change":219,"volume":2316,"transactions":9,"vwap":2246},"2025-05-14",25.521,5000,{"date":2318,"open":2319,"high":2320,"low":2319,"close":2200,"change":1007,"percent_change":2321,"volume":1148,"transactions":9,"vwap":2200},"2025-05-13",25.5,25.771,1.18,{"date":2323,"open":2252,"high":2324,"low":2258,"close":2250,"change":303,"percent_change":2325,"volume":1567,"transactions":9,"vwap":2250},"2025-05-12",25.39,3.47,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2330,"change":681,"percent_change":150,"volume":825,"transactions":9,"vwap":2330},"2025-05-09",24.51,24.52,24.5,{"date":2332,"open":2333,"high":2333,"low":2334,"close":2334,"change":972,"percent_change":2335,"volume":884,"transactions":9,"vwap":2334},"2025-05-08",24.61,24.49,1.37,{"date":2337,"open":2338,"high":2339,"low":2338,"close":2339,"change":1577,"percent_change":972,"volume":872,"transactions":9,"vwap":2339},"2025-05-07",23.94,24.16,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":735,"percent_change":842,"volume":2346,"transactions":9,"vwap":2345},"2025-05-06",24,24.12,23.891,24.08,4100,{"date":2348,"open":2349,"high":2350,"low":2349,"close":2351,"change":376,"percent_change":2352,"volume":936,"transactions":9,"vwap":2351},"2025-05-05",24.1,24.38,24.31,-0.21,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":50,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2358},"2025-05-02",24.29,24.37,24.26,24.36,2.05,2100,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2365,"change":549,"percent_change":2366,"volume":1180,"transactions":9,"vwap":2365},"2025-05-01",24.041,24.07,23.87,0.13,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2370,"change":2372,"percent_change":2373,"volume":1871,"transactions":9,"vwap":2370},"2025-04-30",23.39,23.84,23.385,0.07,0.29,{"date":2375,"open":2376,"high":2377,"low":2376,"close":2377,"change":2378,"percent_change":1040,"volume":798,"transactions":9,"vwap":2377},"2025-04-29",23.4,23.77,0.17,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2382,"change":549,"percent_change":2366,"volume":1008,"transactions":9,"vwap":2382},"2025-04-28",23.59,23.6,23.52,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":57,"volume":2391,"transactions":9,"vwap":2389},"2025-04-25",23.425,23.61,23.37,23.57,0.105,18000,{"date":180,"open":2393,"high":2394,"low":176,"close":2394,"change":2395,"percent_change":2396,"volume":929,"transactions":9,"vwap":2394},23.169,23.465,0.296,1.28]