[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RND":3,"homepage-market-summary":24,"stock-historical-RND":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"RND","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},"First Trust Bloomberg R&D Leaders ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":15,"low":13,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":15,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},34.31,34.33,34.41,34.017,0.293,0.86,3197,26.25,2440.440156175299,98.8,628,{"status":25,"indices":26,"watchlist":70,"sectors":92,"benchmarks":148},"success",[27,34,41,48,55,63],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":11,"sparkline":33,"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":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":11,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":61,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":61,"sparkline":69,"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",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"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",[93,98,103,108,113,118,123,128,133,138,143],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",0.53,202,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.24,54.01,{"name":104,"etf":105,"change":106,"price":107,"is_up":61},"Healthcare","XLV",-0.17,167.09,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.47,63.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.46,49.73,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.04,111.65,[149,154,158,162],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":155,"name":156,"price":157,"change":131,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":159,"name":160,"price":161,"change":39,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":163,"name":164,"price":165,"change":166,"is_up":61},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},365,1,1000,{"period_high":15,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},22.35,1840,671450.4792,51.24,"2025-04-24",[178,181,190,200,208,218,226,235,245,253,263,270,279,288,297,308,317,326,335,342,351,360,369,379,386,393,401,408,417,426,434,442,450,459,469,477,486,495,504,512,521,531,540,548,555,563,570,578,587,594,602,611,618,628,636,643,650,661,670,680,687,693,698,704,711,717,725,731,738,746,752,758,763,768,773,778,783,790,795,801,806,812,819,824,830,837,841,846,852,856,861,866,870,876,881,886,892,896,902,907,911,916,921,927,933,940,946,950,956,962,969,975,983,990,996,1003,1007,1013,1021,1027,1032,1040,1047,1053,1059,1064,1070,1076,1083,1090,1096,1103,1110,1117,1123,1128,1134,1143,1150,1157,1164,1171,1178,1183,1190,1197,1205,1211,1217,1223,1229,1237,1242,1249,1253,1258,1264,1271,1277,1280,1284,1289,1295,1302,1309,1314,1322,1327,1331,1335,1341,1346,1353,1360,1367,1373,1378,1382,1389,1397,1403,1408,1412,1417,1422,1428,1431,1437,1442,1447,1452,1456,1461,1466,1470,1475,1480,1486,1490,1497,1505,1510,1517,1522,1529,1534,1541,1545,1551,1555,1560,1564,1568,1572,1578,1582,1587,1592,1597,1604,1610,1618,1626,1630,1635,1638,1643,1647,1653,1657,1661,1665,1669,1673,1679,1685,1691,1695,1700,1704,1710,1716,1722,1728,1732,1736,1740,1745,1750,1755,1759,1762,1767,1770,1775,1780,1784,1788,1792,1797,1803,1808,1812,1816,1821,1825,1829,1833,1837,1841,1846,1850,1855,1860,1865,1871,1876,1881,1884,1888,1893,1898,1901,1905,1908,1914,1917,1922,1925,1929,1934,1937,1942,1946,1951,1956,1962,1968,1971,1975,1978,1981,1985,1987,1991,1999,2004,2008,2012,2016,2019,2023,2028,2032,2037,2043,2048,2053,2059,2064,2072,2077,2081,2085,2090,2096,2102,2106,2113,2117,2122,2127,2130,2133,2138,2142,2146,2149,2153,2157,2163,2168,2172,2178,2184,2189,2194,2199,2202,2208,2211,2216,2222,2229,2235,2242,2248,2254,2261,2266,2269,2272,2277,2280,2286],{"date":5,"open":14,"high":15,"low":13,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":179,"vwap":180},31,34.3539,{"date":182,"open":183,"high":16,"low":184,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-05",33.92,33.9199,0.2668,0.79,431,21,33.9686,{"date":191,"open":192,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-02",33.88,33.7,33.7502,0.3408,1.02,7581,43,33.7569,{"date":201,"open":202,"high":202,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-01",33.4094,-0.1266,-0.38,37,13,33.4875,{"date":209,"open":210,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-30",33.69,33.53,33.536,0.0641,0.19,4076.3452,17,33.5875,{"date":219,"open":220,"high":220,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":206,"vwap":225},"2026-09-29",33.49,33.4719,-0.0197,-0.06,295,33.473,{"date":227,"open":220,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":216,"vwap":234},"2026-09-28",33.56,33.4396,33.4916,-0.3361,-0.99,786.488,33.5189,{"date":236,"open":237,"high":238,"low":237,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-25",33.59,33.85,33.8277,0.237,0.71,3360,23,33.7433,{"date":246,"open":247,"high":248,"low":247,"close":248,"change":249,"percent_change":75,"volume":250,"transactions":251,"vwap":252},"2026-09-24",33.37,33.5907,0.1132,2376,28,33.484,{"date":254,"open":255,"high":256,"low":257,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",33.57,33.61,33.4775,-0.3525,-1.04,2871,22,33.5126,{"date":264,"open":238,"high":238,"low":265,"close":266,"change":267,"percent_change":75,"volume":268,"transactions":261,"vwap":269},"2026-09-22",33.79,33.83,0.1157,1807,33.8176,{"date":271,"open":272,"high":273,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",33.42,33.7143,0.8046,2.44,258,11,33.4552,{"date":280,"open":281,"high":282,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",32.8,32.9097,0.0897,0.27,651.03,16,32.8642,{"date":289,"open":290,"high":291,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",32.7,32.82,0.5299,1.64,826,27,32.7757,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",32.56,32.58,32.23,32.2901,-0.0599,-0.19,5131,30,32.3139,{"date":309,"open":310,"high":310,"low":311,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",32.54,32.35,-0.2551,-0.78,12154,53,32.372,{"date":318,"open":319,"high":320,"low":321,"close":320,"change":322,"percent_change":323,"volume":324,"transactions":295,"vwap":325},"2026-09-14",32.48,32.6051,32.43,-0.1199,-0.37,859,32.5084,{"date":327,"open":328,"high":328,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",32.79,32.725,0.3204,0.99,1299,20,32.7792,{"date":336,"open":321,"high":321,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":277,"vwap":341},"2026-09-10",32.4046,-0.1509,-0.46,1018,32.4291,{"date":343,"open":344,"high":344,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",32.57,32.5555,-0.1341,-0.41,738,12,32.5668,{"date":352,"open":281,"high":353,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",32.83,32.6896,-0.3904,-1.18,10519,34,32.7566,{"date":361,"open":362,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":333,"vwap":368},"2026-09-04",33.14,33.02,33.08,-0.175,-0.53,5186,33.069,{"date":370,"open":371,"high":372,"low":371,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-03",33.07,33.3,33.255,0.3464,1.05,1310,15,33.2394,{"date":380,"open":381,"high":381,"low":382,"close":382,"change":383,"percent_change":96,"volume":384,"transactions":377,"vwap":385},"2026-09-02",32.91,32.9086,0.1745,299,32.8638,{"date":387,"open":388,"high":388,"low":388,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":277,"vwap":392},"2026-09-01",32.7341,-0.2281,-0.69,276,32.7471,{"date":394,"open":395,"high":395,"low":396,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":206,"vwap":400},"2026-08-31",33,32.9622,-0.1178,-0.36,144,32.9719,{"date":402,"open":403,"high":403,"low":404,"close":364,"change":405,"percent_change":223,"volume":406,"transactions":216,"vwap":407},"2026-08-28",33.17,33.05,-0.02,1568,33.0845,{"date":409,"open":410,"high":411,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-27",32.99,33.1,0.25,0.76,6362,25,33.0794,{"date":418,"open":419,"high":419,"low":420,"close":421,"change":223,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-26",32.92,32.78,32.85,-0.18,9489,95,32.851,{"date":427,"open":428,"high":419,"low":428,"close":381,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-25",32.81,0.1325,0.4,2100,18,32.8662,{"date":435,"open":436,"high":436,"low":437,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":377,"vwap":441},"2026-08-24",32.86,32.7775,-0.1025,-0.31,968.75,32.835,{"date":443,"open":381,"high":419,"low":444,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-21",32.88,0.2598,0.8,3743.543,68,32.9075,{"date":451,"open":452,"high":452,"low":453,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-20",32.66,32.6202,-0.3398,-1.03,408,8,32.663,{"date":460,"open":461,"high":462,"low":461,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-19",32.9,33.06,32.96,0.21,0.64,6271,26,32.9628,{"date":470,"open":471,"high":472,"low":471,"close":471,"change":473,"percent_change":474,"volume":475,"transactions":432,"vwap":476},"2026-08-18",32.75,32.84,-0.3136,-0.95,2905.038,32.8132,{"date":478,"open":479,"high":480,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":377,"vwap":485},"2026-08-17",33.098,33.11,33.0636,-0.2228,-0.67,937,33.1129,{"date":487,"open":488,"high":488,"low":489,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-14",33.44,33.2864,-0.1836,-0.55,418,9,33.3355,{"date":496,"open":237,"high":237,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-13",33.45,33.47,0.1223,0.37,8008,55,33.4998,{"date":505,"open":272,"high":506,"low":507,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":467,"vwap":511},"2026-08-12",33.43,33.3477,-0.0323,-0.1,2789,33.404,{"date":513,"open":514,"high":515,"low":516,"close":516,"change":517,"percent_change":67,"volume":518,"transactions":519,"vwap":520},"2026-08-11",33.51,33.64,33.38,-0.1707,14492,66,33.4515,{"date":522,"open":237,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-10",33.68,33.54,33.5507,0.0326,0.1,11993.059,107,33.5712,{"date":532,"open":488,"high":211,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-07",33.39,33.5181,0.2829,0.85,6640,73,33.4672,{"date":541,"open":533,"high":533,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":243,"vwap":547},"2026-08-06",33.19,33.2352,0.0359,0.11,4584.381,33.2388,{"date":549,"open":497,"high":497,"low":542,"close":550,"change":551,"percent_change":76,"volume":552,"transactions":553,"vwap":554},"2026-08-05",33.1993,0.0448,8905.381,41,33.2613,{"date":556,"open":557,"high":557,"low":558,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":457,"vwap":562},"2026-08-04",33.234,33.1545,0.6285,1.93,1612,33.2329,{"date":564,"open":344,"high":344,"low":565,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":349,"vwap":569},"2026-08-03",32.526,0.6448,2.02,153,32.4881,{"date":571,"open":572,"high":573,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":349,"vwap":577},"2026-07-31",31.42,31.8812,0.6207,1.99,654,31.5531,{"date":579,"open":580,"high":581,"low":582,"close":581,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":582},"2026-07-30",31.22,31.2605,31.2199,0.7013,2.29,1294,14,{"date":588,"open":589,"high":589,"low":589,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":349,"vwap":593},"2026-07-29",30.5592,-0.5032,-1.62,216,30.9192,{"date":595,"open":596,"high":597,"low":596,"close":597,"change":598,"percent_change":39,"volume":599,"transactions":600,"vwap":601},"2026-07-28",30.77,31.0624,0.1486,391,10,30.7902,{"date":603,"open":604,"high":605,"low":604,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":600,"vwap":610},"2026-07-27",30.865,30.96,30.9138,0.0259,0.08,635,30.9223,{"date":612,"open":613,"high":613,"low":614,"close":614,"change":615,"percent_change":223,"volume":616,"transactions":206,"vwap":617},"2026-07-24",30.95,30.8879,-0.018,503,30.91,{"date":619,"open":620,"high":621,"low":596,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-23",30.79,30.93,30.9059,-0.7093,-2.24,1649,32,30.8601,{"date":629,"open":630,"high":630,"low":630,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-22",31.6152,-0.1265,-0.4,112.232,7,31.5862,{"date":637,"open":638,"high":638,"low":638,"close":638,"change":639,"percent_change":446,"volume":640,"transactions":641,"vwap":642},"2026-07-21",31.7417,0.2517,42,6,31.766,{"date":644,"open":645,"high":645,"low":646,"close":646,"change":405,"percent_change":223,"volume":647,"transactions":648,"vwap":649},"2026-07-20",31.78,31.49,15321,105,31.6114,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-17",31.55,31.67,31.47,31.51,-0.49,-1.53,7578,106,31.573,{"date":662,"open":663,"high":664,"low":665,"close":626,"change":666,"percent_change":667,"volume":668,"transactions":205,"vwap":669},"2026-07-16",32.18,32.21,31.95,-0.273,-0.85,16400,32.1671,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":261,"vwap":679},"2026-07-15",32.28,32.3,32.25,32.273,0.3069,0.96,7622,32.2842,{"date":681,"open":682,"high":682,"low":683,"close":683,"change":684,"percent_change":464,"volume":685,"transactions":349,"vwap":686},"2026-07-14",31.98,31.9661,0.0663,730,31.9474,{"date":688,"open":665,"high":665,"low":689,"close":689,"change":690,"percent_change":259,"volume":691,"transactions":206,"vwap":692},"2026-07-13",31.8998,-0.3342,270.232,32.005,{"date":694,"open":301,"high":695,"low":301,"close":695,"change":696,"percent_change":284,"volume":697,"transactions":9,"vwap":695},"2026-07-10",32.234,0.086,900,{"date":699,"open":645,"high":700,"low":645,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-09",32.148,0.302,0.95,700,{"date":705,"open":706,"high":707,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-07-08",31.8,31.846,-0.082,-0.26,600,{"date":712,"open":713,"high":713,"low":714,"close":714,"change":715,"percent_change":313,"volume":716,"transactions":9,"vwap":714},"2026-07-07",32.029999,31.928,-0.25,300,{"date":718,"open":719,"high":720,"low":719,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-06",32.17,32.24,32.178,0.403,1.27,1500,{"date":726,"open":727,"high":727,"low":728,"close":728,"change":729,"percent_change":730,"volume":716,"transactions":9,"vwap":728},"2026-07-02",31.86,31.775,-0.161,-0.5,{"date":732,"open":733,"high":734,"low":735,"close":735,"change":736,"percent_change":737,"volume":703,"transactions":9,"vwap":735},"2026-07-01",31.97,32.0099983,31.936,-0.037,-0.12,{"date":739,"open":740,"high":741,"low":742,"close":741,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":741},"2026-06-30",31.9,31.973,31.88,0.485,1.54,90600,{"date":747,"open":748,"high":748,"low":748,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-29",31.488,0.607,1.97,100,{"date":753,"open":754,"high":754,"low":754,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-26",30.881,0.188,0.61,200,{"date":759,"open":617,"high":617,"low":760,"close":760,"change":761,"percent_change":366,"volume":762,"transactions":9,"vwap":760},"2026-06-25",30.693,-0.163,500,{"date":764,"open":765,"high":765,"low":765,"close":765,"change":766,"percent_change":767,"volume":751,"transactions":9,"vwap":765},"2026-06-24",30.856,-0.047,-0.15,{"date":769,"open":770,"high":770,"low":770,"close":770,"change":771,"percent_change":772,"volume":751,"transactions":9,"vwap":770},"2026-06-23",30.903,-0.499,-1.59,{"date":774,"open":775,"high":775,"low":775,"close":775,"change":776,"percent_change":777,"volume":751,"transactions":9,"vwap":775},"2026-06-22",31.402,-0.348,-1.1,{"date":779,"open":652,"high":780,"low":652,"close":780,"change":781,"percent_change":782,"volume":710,"transactions":9,"vwap":780},"2026-06-18",31.75,0.52,1.67,{"date":784,"open":785,"high":786,"low":787,"close":787,"change":788,"percent_change":789,"volume":697,"transactions":9,"vwap":787},"2026-06-17",31.63,31.68,31.23,-0.449,-1.42,{"date":791,"open":727,"high":742,"low":792,"close":792,"change":793,"percent_change":794,"volume":762,"transactions":9,"vwap":792},"2026-06-16",31.679,-0.217,-0.68,{"date":796,"open":797,"high":797,"low":798,"close":798,"change":799,"percent_change":800,"volume":762,"transactions":9,"vwap":798},"2026-06-15",31.94,31.896,0.754,2.42,{"date":802,"open":803,"high":803,"low":803,"close":803,"change":804,"percent_change":146,"volume":805,"transactions":9,"vwap":803},"2026-06-12",31.142,0.012,0,{"date":807,"open":808,"high":809,"low":808,"close":809,"change":810,"percent_change":811,"volume":762,"transactions":9,"vwap":809},"2026-06-11",30.69,31.13,0.543,1.78,{"date":813,"open":814,"high":814,"low":815,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-10",30.61,30.587,-0.66,-2.11,1600,{"date":820,"open":821,"high":822,"low":821,"close":822,"change":823,"percent_change":794,"volume":716,"transactions":9,"vwap":822},"2026-06-09",30.74,31.247,-0.215,{"date":825,"open":826,"high":785,"low":827,"close":827,"change":828,"percent_change":214,"volume":829,"transactions":9,"vwap":827},"2026-06-08",31.62,31.462,0.061,1700,{"date":831,"open":832,"high":832,"low":833,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-05",32.025002,31.401,-1.084,-3.34,400,{"date":838,"open":839,"high":839,"low":839,"close":839,"change":840,"percent_change":101,"volume":751,"transactions":9,"vwap":839},"2026-06-04",32.485,0.079,{"date":842,"open":843,"high":843,"low":843,"close":843,"change":844,"percent_change":845,"volume":751,"transactions":9,"vwap":843},"2026-06-03",32.406,-0.227,-0.7,{"date":847,"open":848,"high":848,"low":849,"close":849,"change":850,"percent_change":851,"volume":703,"transactions":9,"vwap":849},"2026-06-02",32.68,32.633,0.064,0.2,{"date":853,"open":854,"high":855,"low":854,"close":855,"change":405,"percent_change":223,"volume":757,"transactions":9,"vwap":855},"2026-06-01",32.51,32.569,{"date":857,"open":858,"high":859,"low":858,"close":859,"change":860,"percent_change":46,"volume":170,"transactions":9,"vwap":859},"2026-05-29",32.52,32.589,0.159,{"date":862,"open":674,"high":321,"low":674,"close":321,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":321},"2026-05-28",0.397,1.24,3500,{"date":867,"open":868,"high":868,"low":868,"close":868,"change":869,"percent_change":405,"volume":751,"transactions":9,"vwap":868},"2026-05-27",32.033001,-0.005,{"date":871,"open":872,"high":873,"low":872,"close":873,"change":874,"percent_change":875,"volume":757,"transactions":9,"vwap":873},"2026-05-26",31.93,32.037998,0.231,0.73,{"date":877,"open":878,"high":878,"low":879,"close":879,"change":880,"percent_change":465,"volume":716,"transactions":9,"vwap":879},"2026-05-22",31.83,31.807,0.201,{"date":882,"open":883,"high":883,"low":883,"close":883,"change":884,"percent_change":885,"volume":751,"transactions":9,"vwap":883},"2026-05-21",31.606,0.083,0.26,{"date":887,"open":888,"high":889,"low":888,"close":889,"change":890,"percent_change":891,"volume":757,"transactions":9,"vwap":889},"2026-05-20",31.425,31.523,0.455,1.46,{"date":893,"open":894,"high":894,"low":894,"close":894,"change":895,"percent_change":259,"volume":751,"transactions":9,"vwap":894},"2026-05-19",31.068001,-0.325,{"date":897,"open":898,"high":899,"low":898,"close":899,"change":900,"percent_change":901,"volume":757,"transactions":9,"vwap":899},"2026-05-18",31.29,31.393,-0.184,-0.58,{"date":903,"open":904,"high":904,"low":904,"close":904,"change":905,"percent_change":906,"volume":751,"transactions":9,"vwap":904},"2026-05-15",31.577,-0.44,-1.37,{"date":908,"open":909,"high":909,"low":909,"close":909,"change":910,"percent_change":677,"volume":751,"transactions":9,"vwap":909},"2026-05-14",32.016998,0.306,{"date":912,"open":913,"high":913,"low":913,"close":913,"change":914,"percent_change":915,"volume":751,"transactions":9,"vwap":913},"2026-05-13",31.711,0.307,0.98,{"date":917,"open":918,"high":918,"low":918,"close":918,"change":919,"percent_change":920,"volume":716,"transactions":9,"vwap":918},"2026-05-12",31.404,-0.073,-0.23,{"date":922,"open":923,"high":924,"low":923,"close":924,"change":925,"percent_change":926,"volume":751,"transactions":9,"vwap":924},"2026-05-11",31.46,31.477,-0.092,-0.29,{"date":928,"open":929,"high":929,"low":930,"close":930,"change":931,"percent_change":932,"volume":716,"transactions":9,"vwap":930},"2026-05-08",31.58,31.569,0.214,0.68,{"date":934,"open":935,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":716,"transactions":9,"vwap":937},"2026-05-07",31.4,31.34,31.355,-0.102,-0.32,{"date":941,"open":942,"high":943,"low":942,"close":943,"change":944,"percent_change":945,"volume":431,"transactions":9,"vwap":943},"2026-05-06",31.31,31.457,0.555,1.8,{"date":947,"open":948,"high":948,"low":948,"close":948,"change":949,"percent_change":46,"volume":805,"transactions":9,"vwap":948},"2026-05-05",30.902,0.15,{"date":951,"open":952,"high":617,"low":953,"close":954,"change":925,"percent_change":955,"volume":697,"transactions":9,"vwap":954},"2026-05-04",30.875,30.72,30.752,-0.3,{"date":957,"open":958,"high":958,"low":959,"close":959,"change":960,"percent_change":961,"volume":757,"transactions":9,"vwap":959},"2026-05-01",30.87,30.844,0.135,0.44,{"date":963,"open":964,"high":965,"low":966,"close":965,"change":967,"percent_change":968,"volume":836,"transactions":9,"vwap":965},"2026-04-30",30.7,30.709,30.3,0.36,1.19,{"date":970,"open":971,"high":971,"low":972,"close":972,"change":973,"percent_change":974,"volume":710,"transactions":9,"vwap":972},"2026-04-29",30.36,30.349,-0.127,-0.42,{"date":976,"open":977,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-04-28",30.56,30.39,30.476,-0.278,-0.9,1200,{"date":984,"open":985,"high":986,"low":985,"close":987,"change":988,"percent_change":989,"volume":865,"transactions":9,"vwap":987},"2026-04-27",30.67,30.78,30.754,-0.086,-0.28,{"date":991,"open":992,"high":993,"low":992,"close":993,"change":994,"percent_change":995,"volume":751,"transactions":9,"vwap":993},"2026-04-24",30.821,30.84,0.331,1.08,{"date":997,"open":998,"high":998,"low":999,"close":1000,"change":1001,"percent_change":845,"volume":1002,"transactions":9,"vwap":1000},"2026-04-23",30.62,30.47,30.509,-0.216,3800,{"date":1004,"open":1005,"high":1005,"low":1005,"close":1005,"change":890,"percent_change":1006,"volume":751,"transactions":9,"vwap":1005},"2026-04-22",30.725,1.5,{"date":1008,"open":978,"high":1009,"low":1010,"close":1010,"change":1011,"percent_change":905,"volume":1012,"transactions":9,"vwap":1010},"2026-04-21",30.46,30.27,-0.135,2000,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-04-20",30.41,30.42,30.405,-0.131,-0.43,1900,{"date":1022,"open":1023,"high":1023,"low":1024,"close":1024,"change":1025,"percent_change":1026,"volume":716,"transactions":9,"vwap":1024},"2026-04-17",30.57,30.536,0.267,0.88,{"date":1028,"open":1029,"high":1029,"low":1029,"close":1029,"change":1030,"percent_change":1031,"volume":751,"transactions":9,"vwap":1029},"2026-04-16",30.269,0.004,0.01,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1035,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1035},"2026-04-15",30.02,30.265,30.01,0.499,1.68,23700,{"date":1041,"open":1042,"high":1043,"low":1042,"close":1044,"change":756,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-04-14",29.52,29.81,29.766,2.09,2500,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":836,"transactions":9,"vwap":1050},"2026-04-13",28.875,29.156,0.368,1.28,{"date":1054,"open":1055,"high":1055,"low":1056,"close":1056,"change":1057,"percent_change":1058,"volume":710,"transactions":9,"vwap":1056},"2026-04-10",28.92,28.788,0.027,0.09,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1062,"change":240,"percent_change":1063,"volume":697,"transactions":9,"vwap":1062},"2026-04-09",28.68,28.761,0.83,{"date":1065,"open":1066,"high":1066,"low":1067,"close":1067,"change":1068,"percent_change":1069,"volume":762,"transactions":9,"vwap":1067},"2026-04-08",28.675,28.524,0.765,2.76,{"date":1071,"open":1072,"high":1073,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":703,"transactions":9,"vwap":1073},"2026-04-07",27.59,27.759,0.034,0.12,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1080,"change":1081,"percent_change":1082,"volume":818,"transactions":9,"vwap":1080},"2026-04-06",27.69,27.73,27.725,0.109,0.39,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1086,"change":1088,"percent_change":715,"volume":1089,"transactions":9,"vwap":1086},"2026-04-02",27.57,27.616,27.54,-0.069,1100,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1094,"change":75,"percent_change":864,"volume":1095,"transactions":9,"vwap":1094},"2026-04-01",27.75,27.66,27.685,1400,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1099,"change":1101,"percent_change":1102,"volume":982,"transactions":9,"vwap":1099},"2026-03-31",27.23,27.345,27.223,0.984,3.73,{"date":1104,"open":1105,"high":1105,"low":20,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-03-30",26.58,26.361,-0.165,-0.62,3400,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-03-27",26.81,26.526,-0.615,-2.27,2200,{"date":1118,"open":1119,"high":1087,"low":1120,"close":1120,"change":1114,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-03-26",27.53,27.141,-2.22,5600,{"date":1124,"open":1125,"high":1125,"low":1079,"close":1126,"change":464,"percent_change":413,"volume":1127,"transactions":9,"vwap":1126},"2026-03-25",27.91,27.756,2800,{"date":1129,"open":1130,"high":1130,"low":1131,"close":1131,"change":1132,"percent_change":1133,"volume":818,"transactions":9,"vwap":1131},"2026-03-24",27.71,27.546,-0.381,-1.36,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-03-23",28.11,28.18,27.865,27.927,0.387,1.41,2900,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1087,"change":1148,"percent_change":1149,"volume":170,"transactions":9,"vwap":1087},"2026-03-20",27.78,27.79,27.49,-0.506,-1.8,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1153,"change":1155,"percent_change":483,"volume":1156,"transactions":9,"vwap":1153},"2026-03-19",27.93,28.046,27.89,-0.189,6800,{"date":1158,"open":1159,"high":1159,"low":1160,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-03-18",28.48,28.235,-0.423,-1.48,2300,{"date":1165,"open":1061,"high":1061,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-03-17",28.65,28.658,0.081,0.28,6500,{"date":1172,"open":1173,"high":1174,"low":1173,"close":1175,"change":1176,"percent_change":1177,"volume":829,"transactions":9,"vwap":1175},"2026-03-16",28.55,28.6,28.577,0.356,1.26,{"date":1179,"open":1180,"high":1181,"low":1180,"close":1181,"change":1182,"percent_change":667,"volume":1095,"transactions":9,"vwap":1181},"2026-03-13",28.22,28.221,-0.242,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1187,"change":1188,"percent_change":1189,"volume":1095,"transactions":9,"vwap":1187},"2026-03-12",28.5,28.56,28.463,-0.561,-1.93,{"date":1191,"open":1192,"high":1193,"low":1055,"close":1194,"change":1195,"percent_change":1196,"volume":865,"transactions":9,"vwap":1194},"2026-03-11",28.93,29.059999,29.024,0.045,0.16,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-03-10",29.18,29.2,28.979,-0.04,-0.14,1800,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1208,"change":1210,"percent_change":126,"volume":762,"transactions":9,"vwap":1208},"2026-03-09",28.66,29.018999,28.58,0.251,{"date":1212,"open":1213,"high":1213,"low":1214,"close":1214,"change":1215,"percent_change":1216,"volume":762,"transactions":9,"vwap":1214},"2026-03-06",28.925,28.768,-0.353,-1.21,{"date":1218,"open":1219,"high":1220,"low":1219,"close":1220,"change":1221,"percent_change":1203,"volume":1222,"transactions":9,"vwap":1220},"2026-03-05",28.87,29.121,-0.041,1300,{"date":1224,"open":1225,"high":1225,"low":1226,"close":1226,"change":1227,"percent_change":1228,"volume":1095,"transactions":9,"vwap":1226},"2026-03-04",29.22,29.162,0.381,1.32,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1046,"transactions":9,"vwap":1234},"2026-03-03",28.665,28.79,28.63,28.781,-0.313,-1.08,{"date":1238,"open":1239,"high":1239,"low":1239,"close":1239,"change":1240,"percent_change":1241,"volume":751,"transactions":9,"vwap":1239},"2026-03-02",29.094,0.066,0.23,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1245,"change":1247,"percent_change":545,"volume":1248,"transactions":9,"vwap":1245},"2026-02-27",28.94,29.028,28.89,0.031,3900,{"date":1250,"open":1251,"high":1251,"low":1252,"close":1252,"change":926,"percent_change":232,"volume":716,"transactions":9,"vwap":1252},"2026-02-26",29.02,28.997,{"date":1254,"open":1255,"high":1256,"low":1255,"close":1256,"change":1257,"percent_change":1141,"volume":762,"transactions":9,"vwap":1256},"2026-02-25",29.28,29.287,0.406,{"date":1259,"open":1260,"high":1260,"low":1261,"close":1261,"change":1262,"percent_change":1263,"volume":757,"transactions":9,"vwap":1261},"2026-02-24",28.9,28.881,0.33,1.16,{"date":1265,"open":1266,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":906,"volume":1270,"transactions":9,"vwap":1268},"2026-02-23",28.71,28.51,28.551,-0.397,4600,{"date":1272,"open":1273,"high":1274,"low":1273,"close":1275,"change":1276,"percent_change":186,"volume":762,"transactions":9,"vwap":1275},"2026-02-20",28.88,28.96,28.948,0.228,{"date":1278,"open":1279,"high":1279,"low":1279,"close":1279,"change":1203,"percent_change":656,"volume":757,"transactions":9,"vwap":1279},"2026-02-19",28.72,{"date":1281,"open":1251,"high":1251,"low":1282,"close":1282,"change":76,"percent_change":46,"volume":1283,"transactions":9,"vwap":1282},"2026-02-18",28.86,5800,{"date":1285,"open":1286,"high":1279,"low":1286,"close":1279,"change":1287,"percent_change":284,"volume":1288,"transactions":9,"vwap":1279},"2026-02-17",28.69,0.076,800,{"date":1290,"open":1291,"high":1291,"low":1292,"close":1292,"change":1293,"percent_change":1294,"volume":751,"transactions":9,"vwap":1292},"2026-02-13",28.77,28.644,-0.002,-0.01,{"date":1296,"open":1297,"high":1297,"low":1298,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-02-12",28.84,28.646,-0.553,-1.89,2600,{"date":1303,"open":1304,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1301,"transactions":9,"vwap":1306},"2026-02-11",29.25,29.17,29.199,-0.063,-0.22,{"date":1310,"open":1311,"high":1311,"low":1311,"close":1311,"change":1312,"percent_change":1313,"volume":751,"transactions":9,"vwap":1311},"2026-02-10",29.262,-0.181,-0.61,{"date":1315,"open":1316,"high":1317,"low":1316,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-02-09",29.42,29.51,29.443,0.195,0.67,3000,{"date":1323,"open":1324,"high":1324,"low":1324,"close":1324,"change":1325,"percent_change":1326,"volume":751,"transactions":9,"vwap":1324},"2026-02-06",29.248,0.527,1.83,{"date":1328,"open":1273,"high":1273,"low":1329,"close":1329,"change":771,"percent_change":1330,"volume":716,"transactions":9,"vwap":1329},"2026-02-05",28.721,-1.71,{"date":1332,"open":1333,"high":1333,"low":1225,"close":1225,"change":1148,"percent_change":1334,"volume":703,"transactions":9,"vwap":1225},"2026-02-04",29.39,-1.7,{"date":1336,"open":1337,"high":1337,"low":1042,"close":1338,"change":1339,"percent_change":1340,"volume":703,"transactions":9,"vwap":1338},"2026-02-03",29.89,29.726,-0.601,-1.98,{"date":1342,"open":1343,"high":1016,"low":1344,"close":1344,"change":1345,"percent_change":90,"volume":762,"transactions":9,"vwap":1344},"2026-02-02",30.4,30.327,0.153,{"date":1347,"open":1348,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1020,"transactions":9,"vwap":1350},"2026-01-30",30.26,30.17,30.174,-0.221,-0.73,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1356,"change":1358,"percent_change":1359,"volume":1288,"transactions":9,"vwap":1356},"2026-01-29",30.18,30.395,30.13,-0.274,-0.89,{"date":1361,"open":1362,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":170,"transactions":9,"vwap":1364},"2026-01-28",30.68,30.6,30.669,-0.062,-0.2,{"date":1368,"open":1369,"high":1369,"low":1370,"close":1370,"change":1371,"percent_change":1372,"volume":757,"transactions":9,"vwap":1370},"2026-01-27",30.745,30.731,0.247,0.81,{"date":1374,"open":999,"high":977,"low":999,"close":1375,"change":1376,"percent_change":1377,"volume":724,"transactions":9,"vwap":1375},"2026-01-26",30.484,0.165,0.54,{"date":1379,"open":1343,"high":1343,"low":1380,"close":1380,"change":1381,"percent_change":756,"volume":818,"transactions":9,"vwap":1380},"2026-01-23",30.319,0.185,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1063,"volume":1142,"transactions":9,"vwap":1387},"2026-01-22",30.14,30.21,30.11,30.134,0.249,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1127,"transactions":9,"vwap":1394},"2026-01-21",29.85,29.96,29.6,29.885,0.288,0.97,{"date":1398,"open":1337,"high":1337,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":829,"transactions":9,"vwap":1400},"2026-01-20",29.58,29.597,-0.665,-2.2,{"date":1404,"open":1405,"high":1405,"low":1406,"close":1406,"change":1407,"percent_change":1196,"volume":829,"transactions":9,"vwap":1406},"2026-01-16",30.35,30.262,0.048,{"date":1409,"open":966,"high":966,"low":1410,"close":1410,"change":1411,"percent_change":439,"volume":762,"transactions":9,"vwap":1410},"2026-01-15",30.214,-0.095,{"date":1413,"open":1357,"high":1414,"low":1357,"close":1414,"change":1415,"percent_change":1416,"volume":170,"transactions":9,"vwap":1414},"2026-01-14",30.309,-0.384,-1.25,{"date":1418,"open":1419,"high":1419,"low":1420,"close":760,"change":1421,"percent_change":304,"volume":982,"transactions":9,"vwap":760},"2026-01-13",30.81,30.64,-0.057,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1425,"change":1426,"percent_change":76,"volume":1427,"transactions":9,"vwap":1425},"2026-01-12",30.71,30.75,0.044,9200,{"date":1429,"open":821,"high":821,"low":1430,"close":1430,"change":960,"percent_change":961,"volume":710,"transactions":9,"vwap":1430},"2026-01-09",30.706,{"date":1432,"open":814,"high":814,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":703,"transactions":9,"vwap":1434},"2026-01-08",30.5,30.571,-0.266,-0.86,{"date":1438,"open":1419,"high":1439,"low":1419,"close":1440,"change":240,"percent_change":1441,"volume":1089,"transactions":9,"vwap":1440},"2026-01-07",30.99,30.837,0.77,{"date":1443,"open":1444,"high":1363,"low":1445,"close":1363,"change":1446,"percent_change":677,"volume":431,"transactions":9,"vwap":1363},"2026-01-06",30.522,30.521,0.292,{"date":1448,"open":1016,"high":1016,"low":1449,"close":1449,"change":1450,"percent_change":1451,"volume":1046,"transactions":9,"vwap":1449},"2026-01-05",30.308,0.005,0.02,{"date":1453,"open":1362,"high":1362,"low":1385,"close":1454,"change":925,"percent_change":955,"volume":1455,"transactions":9,"vwap":1454},"2026-01-02",30.303,4100,{"date":1457,"open":1458,"high":1458,"low":1356,"close":1356,"change":1459,"percent_change":1460,"volume":716,"transactions":9,"vwap":1356},"2025-12-31",30.44,-0.198,-0.65,{"date":1462,"open":1463,"high":1464,"low":1463,"close":1465,"change":736,"percent_change":737,"volume":1204,"transactions":9,"vwap":1465},"2025-12-30",30.58,30.63,30.593,{"date":1467,"open":1468,"high":1464,"low":1468,"close":1464,"change":1469,"percent_change":204,"volume":1046,"transactions":9,"vwap":1464},"2025-12-29",30.53,-0.117,{"date":1471,"open":1472,"high":1472,"low":1472,"close":1472,"change":1473,"percent_change":1474,"volume":751,"transactions":9,"vwap":1472},"2025-12-26",30.747,-0.015,-0.05,{"date":1476,"open":808,"high":596,"low":808,"close":1477,"change":1478,"percent_change":101,"volume":1479,"transactions":9,"vwap":1477},"2025-12-24",30.762,0.075,4400,{"date":1481,"open":1482,"high":1483,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":697,"transactions":9,"vwap":1483},"2025-12-23",30.66,30.687,0.174,0.57,{"date":1487,"open":1488,"high":1488,"low":1488,"close":1488,"change":1489,"percent_change":465,"volume":751,"transactions":9,"vwap":1488},"2025-12-22",30.513,0.193,{"date":1491,"open":1492,"high":1493,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2025-12-19",30.19,30.32,0.41,1.37,3300,{"date":1498,"open":1499,"high":1500,"low":1391,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2025-12-18",29.94,30.07,29.91,0.413,1.4,9900,{"date":1506,"open":1507,"high":1507,"low":1507,"close":1507,"change":1508,"percent_change":1509,"volume":757,"transactions":9,"vwap":1507},"2025-12-17",29.497,-0.543,-1.81,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1513,"change":1515,"percent_change":83,"volume":1516,"transactions":9,"vwap":1513},"2025-12-16",29.858,30.040001,29.82,0.065,3200,{"date":1518,"open":1519,"high":1519,"low":1520,"close":1520,"change":1307,"percent_change":1521,"volume":818,"transactions":9,"vwap":1520},"2025-12-15",30.030001,29.975,-0.21,{"date":1523,"open":1524,"high":1524,"low":1499,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2025-12-12",30.37,30.038,-0.453,-1.49,10400,{"date":1530,"open":971,"high":1531,"low":971,"close":1531,"change":1532,"percent_change":1533,"volume":697,"transactions":9,"vwap":1531},"2025-12-11",30.491,-0.158,-0.52,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1537,"change":1539,"percent_change":1540,"volume":703,"transactions":9,"vwap":1537},"2025-12-10",30.49,30.649,30.436,0.098,0.32,{"date":1542,"open":998,"high":998,"low":1543,"close":1543,"change":1544,"percent_change":1474,"volume":710,"transactions":9,"vwap":1543},"2025-12-09",30.551,-0.014,{"date":1546,"open":1424,"high":1424,"low":1547,"close":1548,"change":1549,"percent_change":366,"volume":1550,"transactions":9,"vwap":1548},"2025-12-08",30.51,30.565,-0.164,6400,{"date":1552,"open":1553,"high":1553,"low":1553,"close":1553,"change":1554,"percent_change":75,"volume":751,"transactions":9,"vwap":1553},"2025-12-05",30.729,0.103,{"date":1556,"open":958,"high":958,"low":1557,"close":1558,"change":1559,"percent_change":1521,"volume":836,"transactions":9,"vwap":1558},"2025-12-04",30.52,30.626,-0.064,{"date":1561,"open":808,"high":808,"low":808,"close":808,"change":1562,"percent_change":1563,"volume":751,"transactions":9,"vwap":808},"2025-12-03",0.016,0.05,{"date":1565,"open":1362,"high":1362,"low":1566,"close":1566,"change":464,"percent_change":1567,"volume":716,"transactions":9,"vwap":1566},"2025-12-02",30.674,0.69,{"date":1569,"open":1570,"high":1570,"low":1570,"close":1570,"change":1571,"percent_change":730,"volume":751,"transactions":9,"vwap":1570},"2025-12-01",30.464,-0.152,{"date":1573,"open":1574,"high":1575,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":757,"transactions":9,"vwap":1575},"2025-11-28",30.54,30.616,0.107,0.35,{"date":1579,"open":1580,"high":1580,"low":1000,"close":1000,"change":1581,"percent_change":32,"volume":716,"transactions":9,"vwap":1000},"2025-11-26",30.526,0.177,{"date":1583,"open":1584,"high":1585,"low":1584,"close":1585,"change":1586,"percent_change":702,"volume":710,"transactions":9,"vwap":1585},"2025-11-25",29.92,30.332,0.286,{"date":1588,"open":1589,"high":1589,"low":1589,"close":1589,"change":1590,"percent_change":1591,"volume":751,"transactions":9,"vwap":1589},"2025-11-24",30.046,0.728,2.48,{"date":1593,"open":1594,"high":1595,"low":1594,"close":1595,"change":1596,"percent_change":932,"volume":1089,"transactions":9,"vwap":1595},"2025-11-21",29.025,29.318,0.197,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1220,"change":1602,"percent_change":1603,"volume":1528,"transactions":9,"vwap":1220},"2025-11-20",29.4,29.55,29.11,-0.722,-2.42,{"date":1605,"open":1514,"high":1606,"low":1607,"close":1608,"change":1554,"percent_change":1577,"volume":1609,"transactions":9,"vwap":1608},"2025-11-19",29.86,29.71,29.843,7900,{"date":1611,"open":1612,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2025-11-18",29.84,29.72,29.74,-0.294,-0.98,3700,{"date":1619,"open":1385,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2025-11-17",30.38,29.9,30.034,-0.171,-0.57,22100,{"date":1627,"open":966,"high":966,"low":1628,"close":1628,"change":1629,"percent_change":1031,"volume":710,"transactions":9,"vwap":1628},"2025-11-14",30.205,0.003,{"date":1631,"open":1574,"high":1574,"low":1632,"close":1632,"change":1633,"percent_change":1634,"volume":1089,"transactions":9,"vwap":1632},"2025-11-13",30.202,-0.598,-1.94,{"date":1636,"open":1637,"high":1637,"low":1637,"close":1637,"change":1562,"percent_change":1563,"volume":836,"transactions":9,"vwap":1637},"2025-11-12",30.8,{"date":1639,"open":1640,"high":1640,"low":1640,"close":1640,"change":1641,"percent_change":1642,"volume":716,"transactions":9,"vwap":1640},"2025-11-11",30.784,0.008,0.03,{"date":1644,"open":1645,"high":1645,"low":1645,"close":1645,"change":1646,"percent_change":275,"volume":751,"transactions":9,"vwap":1645},"2025-11-10",30.776,0.733,{"date":1648,"open":1649,"high":1650,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":757,"transactions":9,"vwap":1650},"2025-11-07",30.025,30.042999,-0.169,-0.56,{"date":1654,"open":1385,"high":1655,"low":1385,"close":1655,"change":656,"percent_change":1656,"volume":757,"transactions":9,"vwap":1655},"2025-11-06",30.212,-1.6,{"date":1658,"open":1659,"high":1659,"low":1659,"close":1659,"change":1660,"percent_change":1377,"volume":751,"transactions":9,"vwap":1659},"2025-11-05",30.702,0.166,{"date":1662,"open":985,"high":985,"low":1024,"close":1024,"change":1663,"percent_change":1664,"volume":1095,"transactions":9,"vwap":1024},"2025-11-04",-0.606,-1.95,{"date":1666,"open":1667,"high":1667,"low":803,"close":803,"change":1668,"percent_change":39,"volume":836,"transactions":9,"vwap":803},"2025-11-03",31.152,0.149,{"date":1670,"open":1671,"high":1671,"low":1671,"close":1671,"change":1210,"percent_change":1672,"volume":751,"transactions":9,"vwap":1671},"2025-10-31",30.993,0.82,{"date":1674,"open":958,"high":1675,"low":1676,"close":1676,"change":1677,"percent_change":1678,"volume":716,"transactions":9,"vwap":1676},"2025-10-30",30.88,30.742,-0.475,-1.52,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1682,"change":1684,"percent_change":131,"volume":1020,"transactions":9,"vwap":1682},"2025-10-29",31.19,31.217,31.17,0.144,{"date":1686,"open":1687,"high":1688,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":170,"transactions":9,"vwap":1688},"2025-10-28",31.040001,31.073,0.196,0.63,{"date":1692,"open":1675,"high":1675,"low":952,"close":1693,"change":1694,"percent_change":782,"volume":1116,"transactions":9,"vwap":1693},"2025-10-27",30.877,0.506,{"date":1696,"open":1697,"high":1697,"low":1698,"close":1698,"change":1699,"percent_change":1396,"volume":716,"transactions":9,"vwap":1698},"2025-10-24",30.43,30.371,0.291,{"date":1701,"open":1612,"high":1702,"low":1612,"close":1702,"change":1703,"percent_change":536,"volume":757,"transactions":9,"vwap":1702},"2025-10-23",30.08,0.255,{"date":1705,"open":1706,"high":1706,"low":1707,"close":1707,"change":1708,"percent_change":1709,"volume":716,"transactions":9,"vwap":1707},"2025-10-22",29.83,29.825,-0.261,-0.87,{"date":1711,"open":1702,"high":1712,"low":1702,"close":1713,"change":1714,"percent_change":1715,"volume":1617,"transactions":9,"vwap":1713},"2025-10-21",30.09,30.086,-0.008,-0.03,{"date":1717,"open":1718,"high":1357,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1046,"transactions":9,"vwap":1719},"2025-10-20",30.059999,30.094,0.405,1.36,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1725,"change":1727,"percent_change":32,"volume":1222,"transactions":9,"vwap":1725},"2025-10-17",29.54,29.689,29.538,0.17,{"date":1729,"open":1730,"high":1730,"low":1731,"close":1731,"change":1088,"percent_change":920,"volume":1089,"transactions":9,"vwap":1731},"2025-10-16",29.59,29.519,{"date":1733,"open":1706,"high":1706,"low":1734,"close":1734,"change":1735,"percent_change":1320,"volume":716,"transactions":9,"vwap":1734},"2025-10-15",29.588,0.198,{"date":1737,"open":1333,"high":1333,"low":1333,"close":1333,"change":1738,"percent_change":1739,"volume":751,"transactions":9,"vwap":1333},"2025-10-14",-0.226,-0.76,{"date":1741,"open":1742,"high":1742,"low":1742,"close":1742,"change":1743,"percent_change":1744,"volume":751,"transactions":9,"vwap":1742},"2025-10-13",29.616,0.592,2.04,{"date":1746,"open":1747,"high":1747,"low":1194,"close":1194,"change":1748,"percent_change":1749,"volume":757,"transactions":9,"vwap":1194},"2025-10-10",29.38,-0.982,-3.27,{"date":1751,"open":1752,"high":1752,"low":1753,"close":1753,"change":509,"percent_change":1754,"volume":716,"transactions":9,"vwap":1753},"2025-10-09",30.049999,30.0060005,-0.33,{"date":1756,"open":306,"high":1757,"low":306,"close":1757,"change":1758,"percent_change":702,"volume":836,"transactions":9,"vwap":1757},"2025-10-08",30.106,0.283,{"date":1760,"open":1761,"high":1761,"low":1761,"close":1761,"change":365,"percent_change":901,"volume":751,"transactions":9,"vwap":1761},"2025-10-07",29.823,{"date":1763,"open":1718,"high":1764,"low":1765,"close":1765,"change":1489,"percent_change":1766,"volume":710,"transactions":9,"vwap":1765},"2025-10-06",30.084999,29.998,0.65,{"date":1768,"open":1499,"high":1499,"low":1769,"close":1769,"change":1421,"percent_change":304,"volume":697,"transactions":9,"vwap":1769},"2025-10-03",29.805,{"date":1771,"open":1337,"high":1337,"low":1772,"close":1772,"change":1773,"percent_change":1774,"volume":703,"transactions":9,"vwap":1772},"2025-10-02",29.862,0.022,0.07,{"date":1776,"open":1724,"high":1612,"low":1724,"close":1612,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1612},"2025-10-01",0.207,0.7,4000,{"date":1781,"open":1782,"high":1783,"low":1782,"close":1783,"change":960,"percent_change":131,"volume":751,"transactions":9,"vwap":1783},"2025-09-30",29.592,29.633,{"date":1785,"open":1786,"high":1786,"low":1787,"close":1787,"change":1563,"percent_change":1727,"volume":703,"transactions":9,"vwap":1787},"2025-09-29",29.68,29.498,{"date":1789,"open":1790,"high":1791,"low":1790,"close":1791,"change":1689,"percent_change":1320,"volume":762,"transactions":9,"vwap":1791},"2025-09-26",29.418,29.448,{"date":1793,"open":1794,"high":1795,"low":1794,"close":1795,"change":1796,"percent_change":60,"volume":757,"transactions":9,"vwap":1795},"2025-09-25",29.217,29.252,-0.213,{"date":1798,"open":1799,"high":1799,"low":1800,"close":1800,"change":1801,"percent_change":1802,"volume":716,"transactions":9,"vwap":1800},"2025-09-24",29.605,29.465,-0.115,-0.39,{"date":1804,"open":1805,"high":1805,"low":1399,"close":1399,"change":1806,"percent_change":1807,"volume":751,"transactions":9,"vwap":1399},"2025-09-23",29.682,-0.252,-0.84,{"date":1809,"open":1810,"high":1810,"low":1810,"close":1810,"change":1811,"percent_change":961,"volume":751,"transactions":9,"vwap":1810},"2025-09-22",29.832,0.131,{"date":1813,"open":1814,"high":1814,"low":1814,"close":1814,"change":1815,"percent_change":1672,"volume":805,"transactions":9,"vwap":1814},"2025-09-19",29.701,0.242,{"date":1817,"open":1818,"high":1818,"low":1818,"close":1818,"change":1819,"percent_change":1820,"volume":751,"transactions":9,"vwap":1818},"2025-09-18",29.459,0.218,0.75,{"date":1822,"open":1333,"high":1333,"low":1823,"close":1823,"change":1824,"percent_change":67,"volume":716,"transactions":9,"vwap":1823},"2025-09-17",29.241,-0.149,{"date":1826,"open":1333,"high":1333,"low":1333,"close":1333,"change":1827,"percent_change":1828,"volume":805,"transactions":9,"vwap":1333},"2025-09-16",0.054,0.18,{"date":1830,"open":1831,"high":1831,"low":1831,"close":1831,"change":1025,"percent_change":1832,"volume":757,"transactions":9,"vwap":1831},"2025-09-15",29.336,0.92,{"date":1834,"open":1835,"high":1835,"low":1835,"close":1835,"change":1836,"percent_change":1196,"volume":751,"transactions":9,"vwap":1835},"2025-09-12",29.069,0.046,{"date":1838,"open":1839,"high":1839,"low":1839,"close":1839,"change":1840,"percent_change":53,"volume":751,"transactions":9,"vwap":1839},"2025-09-11",29.023001,0.13,{"date":1842,"open":1843,"high":1843,"low":1844,"close":1844,"change":1845,"percent_change":430,"volume":1116,"transactions":9,"vwap":1844},"2025-09-10",29,28.893,0.114,{"date":1847,"open":1848,"high":1848,"low":1848,"close":1848,"change":1849,"percent_change":781,"volume":751,"transactions":9,"vwap":1848},"2025-09-09",28.779,0.148,{"date":1851,"open":1852,"high":1852,"low":1852,"close":1852,"change":1853,"percent_change":1854,"volume":751,"transactions":9,"vwap":1852},"2025-09-08",28.631,0.238,0.84,{"date":1856,"open":1857,"high":1858,"low":1857,"close":1858,"change":1859,"percent_change":1202,"volume":757,"transactions":9,"vwap":1858},"2025-09-05",28.38,28.393,-0.012,{"date":1861,"open":1862,"high":1863,"low":1862,"close":1863,"change":701,"percent_change":1864,"volume":757,"transactions":9,"vwap":1863},"2025-09-04",28.302,28.405,1.07,{"date":1866,"open":1867,"high":1868,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":762,"transactions":9,"vwap":1868},"2025-09-03",28.09,28.103,0.29,1.04,{"date":1872,"open":1873,"high":1873,"low":1873,"close":1873,"change":1874,"percent_change":1875,"volume":751,"transactions":9,"vwap":1873},"2025-09-02",27.813,-0.179,-0.64,{"date":1877,"open":1878,"high":1878,"low":1878,"close":1878,"change":1879,"percent_change":1880,"volume":757,"transactions":9,"vwap":1878},"2025-08-29",27.992,-0.366,-1.29,{"date":1882,"open":1883,"high":1883,"low":1883,"close":1883,"change":214,"percent_change":1320,"volume":751,"transactions":9,"vwap":1883},"2025-08-28",28.358,{"date":1885,"open":1886,"high":1886,"low":1886,"close":1886,"change":1887,"percent_change":1828,"volume":751,"transactions":9,"vwap":1886},"2025-08-27",28.168,0.051,{"date":1889,"open":1890,"high":1891,"low":1890,"close":1891,"change":1892,"percent_change":1690,"volume":1222,"transactions":9,"vwap":1891},"2025-08-26",27.99,28.117,0.175,{"date":1894,"open":1895,"high":1895,"low":1895,"close":1895,"change":1896,"percent_change":1897,"volume":751,"transactions":9,"vwap":1895},"2025-08-25",27.942,-0.023,-0.08,{"date":1899,"open":1900,"high":1900,"low":1900,"close":1900,"change":53,"percent_change":293,"volume":751,"transactions":9,"vwap":1900},"2025-08-22",27.965,{"date":1902,"open":1903,"high":1903,"low":1903,"close":1903,"change":1904,"percent_change":347,"volume":751,"transactions":9,"vwap":1903},"2025-08-21",27.515,-0.113,{"date":1906,"open":1907,"high":1907,"low":1907,"close":1907,"change":1801,"percent_change":347,"volume":716,"transactions":9,"vwap":1907},"2025-08-20",27.628,{"date":1909,"open":251,"high":1910,"low":1911,"close":1911,"change":1912,"percent_change":1913,"volume":762,"transactions":9,"vwap":1911},"2025-08-19",28.040001,27.743,-0.388,-1.38,{"date":1915,"open":1136,"high":1916,"low":1136,"close":1916,"change":1642,"percent_change":545,"volume":762,"transactions":9,"vwap":1916},"2025-08-18",28.131,{"date":1918,"open":1919,"high":1920,"low":1919,"close":1920,"change":1921,"percent_change":926,"volume":762,"transactions":9,"vwap":1920},"2025-08-15",28.096001,28.101,-0.083,{"date":1923,"open":1924,"high":1924,"low":1924,"close":1924,"change":1057,"percent_change":527,"volume":751,"transactions":9,"vwap":1924},"2025-08-14",28.184,{"date":1926,"open":1137,"high":1137,"low":1927,"close":1927,"change":1928,"percent_change":805,"volume":757,"transactions":9,"vwap":1927},"2025-08-13",28.157,0.001,{"date":1930,"open":1931,"high":1932,"low":1931,"close":1932,"change":1933,"percent_change":1228,"volume":762,"transactions":9,"vwap":1932},"2025-08-12",28.132,28.156,0.366,{"date":1935,"open":1936,"high":1936,"low":1145,"close":1146,"change":1897,"percent_change":926,"volume":818,"transactions":9,"vwap":1146},"2025-08-11",27.94,{"date":1938,"open":1939,"high":1939,"low":1939,"close":1939,"change":1940,"percent_change":1941,"volume":751,"transactions":9,"vwap":1939},"2025-08-08",27.87,0.305,1.11,{"date":1943,"open":1944,"high":1944,"low":1944,"close":1944,"change":1945,"percent_change":1308,"volume":751,"transactions":9,"vwap":1944},"2025-08-07",27.565,-0.061,{"date":1947,"open":1948,"high":1949,"low":1948,"close":1949,"change":1950,"percent_change":995,"volume":757,"transactions":9,"vwap":1949},"2025-08-06",27.39,27.626,0.295,{"date":1952,"open":1953,"high":1953,"low":1954,"close":1954,"change":776,"percent_change":1955,"volume":762,"transactions":9,"vwap":1954},"2025-08-05",27.62,27.331,-1.26,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1959,"change":121,"percent_change":1961,"volume":703,"transactions":9,"vwap":1959},"2025-08-04",27.56,27.679,27.52,1.73,{"date":1963,"open":1964,"high":1965,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":751,"transactions":9,"vwap":1965},"2025-08-01",27.2,27.209,-0.513,-1.85,{"date":1969,"open":1970,"high":1970,"low":1970,"close":1970,"change":925,"percent_change":1754,"volume":751,"transactions":9,"vwap":1970},"2025-07-31",27.722,{"date":1972,"open":1973,"high":1973,"low":1973,"close":1973,"change":1974,"percent_change":1563,"volume":751,"transactions":9,"vwap":1973},"2025-07-30",27.814,0.014,{"date":1976,"open":1977,"high":1977,"low":1977,"close":1977,"change":106,"percent_change":1313,"volume":751,"transactions":9,"vwap":1977},"2025-07-29",27.8,{"date":1979,"open":1980,"high":1980,"low":1980,"close":1980,"change":1081,"percent_change":1082,"volume":757,"transactions":9,"vwap":1980},"2025-07-28",27.97,{"date":1982,"open":1983,"high":1125,"low":1984,"close":1984,"change":1811,"percent_change":121,"volume":836,"transactions":9,"vwap":1984},"2025-07-25",27.9,27.861,{"date":1986,"open":1130,"high":1079,"low":1130,"close":1079,"change":1515,"percent_change":1241,"volume":716,"transactions":9,"vwap":1079},"2025-07-24",{"date":1988,"open":1960,"high":1989,"low":1960,"close":1990,"change":1484,"percent_change":1690,"volume":836,"transactions":9,"vwap":1990},"2025-07-23",27.67,27.665,{"date":1992,"open":1993,"high":1994,"low":1993,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-07-22",27.34,27.51,27.491,-0.045,-0.16,4500,{"date":2000,"open":1953,"high":2001,"low":2002,"close":2002,"change":2003,"percent_change":1577,"volume":836,"transactions":9,"vwap":2002},"2025-07-21",27.65,27.536,0.097,{"date":2005,"open":2006,"high":2006,"low":2006,"close":2006,"change":2007,"percent_change":76,"volume":751,"transactions":9,"vwap":2006},"2025-07-18",27.439,0.037,{"date":2009,"open":2010,"high":2010,"low":2010,"close":2010,"change":2011,"percent_change":781,"volume":751,"transactions":9,"vwap":2010},"2025-07-17",27.402,0.143,{"date":2013,"open":2014,"high":2014,"low":2014,"close":2014,"change":2015,"percent_change":1727,"volume":751,"transactions":9,"vwap":2014},"2025-07-16",27.259,0.047,{"date":2017,"open":2018,"high":2018,"low":2018,"close":2018,"change":1887,"percent_change":214,"volume":751,"transactions":9,"vwap":2018},"2025-07-15",27.212,{"date":2020,"open":2021,"high":2021,"low":2021,"close":2021,"change":2022,"percent_change":1577,"volume":751,"transactions":9,"vwap":2021},"2025-07-14",27.161,0.096,{"date":2024,"open":2025,"high":2026,"low":2025,"close":2026,"change":2027,"percent_change":509,"volume":716,"transactions":9,"vwap":2026},"2025-07-11",27.059999,27.065001,-0.026,{"date":2029,"open":2030,"high":2031,"low":2030,"close":2031,"change":2015,"percent_change":1727,"volume":836,"transactions":9,"vwap":2031},"2025-07-10",27.049999,27.091,{"date":2033,"open":2034,"high":2035,"low":2034,"close":2035,"change":2036,"percent_change":196,"volume":836,"transactions":9,"vwap":2035},"2025-07-09",27.030001,27.044001,0.274,{"date":2038,"open":2039,"high":2039,"low":2040,"close":2040,"change":2041,"percent_change":2042,"volume":716,"transactions":9,"vwap":2040},"2025-07-08",26.82,26.77,-0.035,-0.13,{"date":2044,"open":2045,"high":2045,"low":2046,"close":2046,"change":2047,"percent_change":1709,"volume":836,"transactions":9,"vwap":2046},"2025-07-07",26.85,26.805,-0.234,{"date":2049,"open":2050,"high":2051,"low":2050,"close":2051,"change":2052,"percent_change":331,"volume":757,"transactions":9,"vwap":2051},"2025-07-03",27.01,27.039,0.266,{"date":2054,"open":2055,"high":2056,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":757,"transactions":9,"vwap":2056},"2025-07-02",26.72,26.773,0.235,0.89,{"date":2060,"open":2061,"high":2061,"low":2061,"close":2061,"change":2062,"percent_change":2063,"volume":751,"transactions":9,"vwap":2061},"2025-07-01",26.538,-0.285,-1.06,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2067,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2067},"2025-06-30",26.73,26.823,26.708,0.133,0.5,4900,{"date":2073,"open":2074,"high":2075,"low":2074,"close":2075,"change":2076,"percent_change":1778,"volume":1496,"transactions":9,"vwap":2075},"2025-06-27",26.643,26.69,0.186,{"date":2078,"open":2079,"high":2079,"low":2079,"close":2079,"change":2080,"percent_change":968,"volume":751,"transactions":9,"vwap":2079},"2025-06-26",26.504,0.311,{"date":2082,"open":2083,"high":2083,"low":2083,"close":2083,"change":2084,"percent_change":1869,"volume":751,"transactions":9,"vwap":2083},"2025-06-25",26.193,0.077,{"date":2086,"open":2087,"high":2087,"low":2087,"close":2087,"change":2088,"percent_change":2089,"volume":751,"transactions":9,"vwap":2087},"2025-06-24",26.116,0.369,1.43,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2093,"change":2095,"percent_change":1396,"volume":724,"transactions":9,"vwap":2093},"2025-06-23",25.67,25.747,25.6,0.248,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2099,"change":1521,"percent_change":2101,"volume":1288,"transactions":9,"vwap":2099},"2025-06-20",25.49,25.499,25.48,-0.82,{"date":2103,"open":2104,"high":2104,"low":2104,"close":2104,"change":2105,"percent_change":2042,"volume":751,"transactions":9,"vwap":2104},"2025-06-18",25.709,-0.033,{"date":2107,"open":2108,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":2112,"volume":836,"transactions":9,"vwap":2110},"2025-06-17",25.93,25.73,25.742,-0.241,-0.93,{"date":2114,"open":2115,"high":2115,"low":2116,"close":2116,"change":1577,"percent_change":1495,"volume":982,"transactions":9,"vwap":2116},"2025-06-16",26.037001,25.983,{"date":2118,"open":2119,"high":2119,"low":2119,"close":2119,"change":2120,"percent_change":2121,"volume":751,"transactions":9,"vwap":2119},"2025-06-13",25.633,-0.276,-1.07,{"date":2123,"open":2124,"high":2125,"low":2124,"close":2126,"change":850,"percent_change":412,"volume":762,"transactions":9,"vwap":2126},"2025-06-12",25.87,25.931,25.909,{"date":2128,"open":2129,"high":2129,"low":2129,"close":2129,"change":919,"percent_change":989,"volume":757,"transactions":9,"vwap":2129},"2025-06-11",25.845,{"date":2131,"open":2132,"high":2132,"low":2132,"close":2132,"change":2011,"percent_change":153,"volume":751,"transactions":9,"vwap":2132},"2025-06-10",25.918,{"date":2134,"open":2135,"high":2136,"low":2135,"close":2136,"change":2137,"percent_change":1774,"volume":762,"transactions":9,"vwap":2136},"2025-06-09",25.77,25.775,0.019,{"date":2139,"open":2140,"high":2140,"low":2140,"close":2140,"change":2141,"percent_change":968,"volume":751,"transactions":9,"vwap":2140},"2025-06-06",25.756,0.304,{"date":2143,"open":2144,"high":2144,"low":2144,"close":2144,"change":2145,"percent_change":1739,"volume":751,"transactions":9,"vwap":2144},"2025-06-05",25.452,-0.195,{"date":2147,"open":2148,"high":2148,"low":2148,"close":2148,"change":1058,"percent_change":1577,"volume":751,"transactions":9,"vwap":2148},"2025-06-04",25.647,{"date":2150,"open":2151,"high":2151,"low":2151,"close":2151,"change":2152,"percent_change":1320,"volume":751,"transactions":9,"vwap":2151},"2025-06-03",25.557,0.169,{"date":2154,"open":2155,"high":2155,"low":2155,"close":2155,"change":2156,"percent_change":131,"volume":751,"transactions":9,"vwap":2155},"2025-06-02",25.388,0.116,{"date":2158,"open":2159,"high":2160,"low":2159,"close":2160,"change":2161,"percent_change":2162,"volume":703,"transactions":9,"vwap":2160},"2025-05-30",25.27,25.272,-0.09,-0.35,{"date":2164,"open":2165,"high":2166,"low":2165,"close":2166,"change":2167,"percent_change":39,"volume":703,"transactions":9,"vwap":2166},"2025-05-29",25.28,25.362,0.122,{"date":2169,"open":2170,"high":2170,"low":2170,"close":2170,"change":2171,"percent_change":709,"volume":751,"transactions":9,"vwap":2170},"2025-05-28",25.24,-0.065,{"date":2173,"open":2174,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":800,"volume":836,"transactions":9,"vwap":2176},"2025-05-27",25.32,25.3,25.305,0.598,{"date":2179,"open":2180,"high":2180,"low":2181,"close":2181,"change":2182,"percent_change":2183,"volume":716,"transactions":9,"vwap":2181},"2025-05-23",24.79,24.707,-0.197,-0.79,{"date":2185,"open":2186,"high":2187,"low":2186,"close":2187,"change":2188,"percent_change":76,"volume":836,"transactions":9,"vwap":2187},"2025-05-22",24.9,24.904,0.036,{"date":2190,"open":2191,"high":2191,"low":2192,"close":2192,"change":2193,"percent_change":356,"volume":1288,"transactions":9,"vwap":2192},"2025-05-21",25.162,24.868,-0.296,{"date":2195,"open":2196,"high":2196,"low":2197,"close":2197,"change":2198,"percent_change":204,"volume":757,"transactions":9,"vwap":2197},"2025-05-20",25.23,25.164,-0.096,{"date":2200,"open":2201,"high":2201,"low":2201,"close":2201,"change":1773,"percent_change":1058,"volume":751,"transactions":9,"vwap":2201},"2025-05-19",25.26,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2205,"change":2207,"percent_change":1778,"volume":697,"transactions":9,"vwap":2205},"2025-05-16",25.17,25.238,25.165,0.176,{"date":2209,"open":2210,"high":2210,"low":2210,"close":2210,"change":1202,"percent_change":1997,"volume":751,"transactions":9,"vwap":2210},"2025-05-15",25.062,{"date":2212,"open":2213,"high":2213,"low":2214,"close":2214,"change":2215,"percent_change":2070,"volume":818,"transactions":9,"vwap":2214},"2025-05-14",25.13,25.102,0.124,{"date":2217,"open":2218,"high":2218,"low":2219,"close":2219,"change":2220,"percent_change":2221,"volume":836,"transactions":9,"vwap":2219},"2025-05-13",25.040001,24.978,0.452,1.84,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2225,"change":2227,"percent_change":2228,"volume":1089,"transactions":9,"vwap":2225},"2025-05-12",24.522,24.526,24.52,1.052,4.48,{"date":2230,"open":2231,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":737,"volume":170,"transactions":9,"vwap":2233},"2025-05-09",23.477,23.43,23.474,-0.029,{"date":2236,"open":2237,"high":2238,"low":2237,"close":2239,"change":2240,"percent_change":2241,"volume":1288,"transactions":9,"vwap":2239},"2025-05-08",23.36,23.69,23.503,0.239,1.03,{"date":2243,"open":2244,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":2161,"volume":762,"transactions":9,"vwap":2246},"2025-05-07",23.32,23.14,23.264,-0.021,{"date":2249,"open":2250,"high":2250,"low":2251,"close":2251,"change":2252,"percent_change":2253,"volume":757,"transactions":9,"vwap":2251},"2025-05-06",23.33,23.285,-0.282,-1.2,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2258,"change":2259,"percent_change":2260,"volume":1116,"transactions":9,"vwap":2258},"2025-05-05",23.657,23.66,23.567,-0.143,-0.6,{"date":2262,"open":2263,"high":2263,"low":2264,"close":2264,"change":2265,"percent_change":1006,"volume":757,"transactions":9,"vwap":2264},"2025-05-02",23.73,23.71,0.351,{"date":2267,"open":2268,"high":2268,"low":2268,"close":2268,"change":1596,"percent_change":536,"volume":751,"transactions":9,"vwap":2268},"2025-05-01",23.359,{"date":2270,"open":2271,"high":2271,"low":2271,"close":2271,"change":2007,"percent_change":1196,"volume":751,"transactions":9,"vwap":2271},"2025-04-30",23.162,{"date":2273,"open":2274,"high":2274,"low":2274,"close":2274,"change":2275,"percent_change":2276,"volume":751,"transactions":9,"vwap":2274},"2025-04-29",23.125,0.072,0.31,{"date":2278,"open":2279,"high":2279,"low":2279,"close":2279,"change":1642,"percent_change":1840,"volume":757,"transactions":9,"vwap":2279},"2025-04-28",23.052999,{"date":2281,"open":2282,"high":2283,"low":2282,"close":2283,"change":2284,"percent_change":2285,"volume":1222,"transactions":9,"vwap":2283},"2025-04-25",22.84,23.023001,0.337,1.49,{"date":176,"open":172,"high":2287,"low":172,"close":2287,"change":2288,"percent_change":1006,"volume":836,"transactions":9,"vwap":2287},22.686,0.336]