[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ROPE":3,"homepage-market-summary":29,"stock-historical-ROPE":150},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ROPE","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},"Coastal Compass 100 ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.3259,0.388036,"Quarterly",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},29.265,29.16,29.15,29.1055,0.1595,0.55,2637,31.01,25.58,4645.258705976095,67.9,450,{"status":30,"indices":31,"watchlist":75,"sectors":76,"benchmarks":132},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[],[77,82,87,92,97,102,107,112,117,122,127],{"name":78,"etf":79,"change":80,"price":81,"is_up":11},"Technology","XLK",0.53,202,{"name":83,"etf":84,"change":85,"price":86,"is_up":11},"Financials","XLF",0.24,54.01,{"name":88,"etf":89,"change":90,"price":91,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":93,"etf":94,"change":95,"price":96,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Energy","XLE",0.47,63.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Materials","XLB",0.46,49.73,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Comm Services","XLC",0.04,111.65,[133,137,141,145],{"ticker":134,"name":135,"price":136,"change":22,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,{"ticker":138,"name":139,"price":140,"change":115,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":142,"name":143,"price":144,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":146,"name":147,"price":148,"change":149,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":151,"page":152,"page_size":153,"total_pages":152,"summary":154,"data":160},365,1,1000,{"period_high":24,"period_low":155,"average_volume":156,"total_volume":157,"period_return":158,"latest_close":17,"start_date":159,"end_date":5},23.32,3370,1229959.9352,25.19,"2025-04-24",[161,164,173,183,193,202,212,223,233,243,253,264,273,281,292,301,311,321,331,340,350,360,368,378,388,395,405,413,423,431,439,448,458,467,475,482,490,498,508,516,524,532,538,547,555,563,574,582,590,597,605,613,622,630,637,646,653,660,668,678,684,692,699,705,711,717,723,728,735,741,747,752,757,766,772,779,784,791,798,803,809,813,818,823,828,834,839,845,852,858,864,869,875,881,886,891,900,906,910,917,923,929,935,940,945,951,957,964,971,974,980,987,991,996,1001,1005,1012,1017,1024,1028,1033,1038,1043,1049,1056,1063,1069,1077,1084,1090,1096,1103,1109,1116,1120,1127,1130,1136,1140,1146,1152,1156,1162,1166,1172,1176,1180,1186,1192,1197,1201,1208,1213,1218,1222,1228,1234,1239,1245,1249,1254,1258,1262,1267,1271,1274,1280,1285,1287,1291,1298,1304,1308,1311,1317,1320,1323,1329,1333,1340,1345,1351,1357,1363,1369,1374,1378,1382,1390,1395,1403,1407,1413,1417,1424,1429,1433,1439,1446,1451,1457,1460,1467,1472,1477,1481,1487,1492,1499,1504,1508,1514,1519,1525,1529,1533,1538,1542,1549,1554,1558,1561,1566,1572,1579,1585,1592,1600,1604,1608,1611,1615,1619,1623,1628,1633,1637,1640,1642,1645,1650,1653,1658,1661,1665,1668,1672,1677,1683,1687,1692,1696,1700,1704,1707,1711,1716,1721,1725,1730,1734,1738,1740,1744,1747,1750,1755,1759,1763,1768,1773,1779,1784,1787,1791,1796,1800,1804,1808,1811,1815,1819,1824,1827,1831,1834,1839,1843,1846,1849,1854,1858,1861,1865,1868,1872,1876,1881,1886,1890,1895,1899,1902,1906,1910,1914,1919,1924,1928,1931,1935,1938,1941,1944,1946,1950,1954,1957,1960,1963,1967,1971,1976,1980,1984,1988,1991,1994,1999,2003,2008,2013,2016,2021,2025,2029,2035,2041,2046,2051,2055,2058,2061,2065,2070,2074,2079,2084,2087,2092,2098,2101,2105,2110,2114,2120,2124,2129,2134,2138,2144,2148,2154,2158,2164],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":162,"vwap":163},50,29.1973,{"date":165,"open":166,"high":167,"low":20,"close":20,"change":168,"percent_change":169,"volume":170,"transactions":171,"vwap":172},"2026-10-05",29.11,29.13,0.0807,0.28,466.1888,31,29.0881,{"date":174,"open":175,"high":176,"low":177,"close":176,"change":178,"percent_change":179,"volume":180,"transactions":181,"vwap":182},"2026-10-02",29.01,29.0248,28.98,0.1245,0.43,1751.1888,34,29.0034,{"date":184,"open":185,"high":186,"low":187,"close":186,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",28.865,28.9003,28.7986,-0.1397,-0.48,3067.1888,54,28.8446,{"date":194,"open":195,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",29.37,29.04,-0.2944,-1,2643.1888,47,29.2778,{"date":203,"open":204,"high":205,"low":206,"close":205,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",29.23,29.3344,29.22,-0.0627,-0.21,3366.1888,63,29.2572,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",29.3986,29.43,29.395,29.3971,-0.1399,-0.47,5522.1918,64,29.4065,{"date":224,"open":225,"high":226,"low":227,"close":226,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",29.4799,29.537,29.47,0.187,0.64,1912.1888,42,29.4742,{"date":234,"open":235,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",29.46,29.34,29.35,-0.1052,-0.36,1972.5338,51,29.3844,{"date":244,"open":245,"high":246,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",29.58,29.61,29.4552,-0.1566,-0.53,3858.1888,35,29.5495,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",29.51,29.64,29.49,29.6118,0.0411,0.14,2706.1888,44,29.565,{"date":265,"open":266,"high":267,"low":266,"close":268,"change":269,"percent_change":85,"volume":270,"transactions":271,"vwap":272},"2026-09-21",29.55,29.6,29.5707,0.0702,2171.1888,36,29.5694,{"date":274,"open":275,"high":255,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":181,"vwap":280},"2026-09-18",29.45,29.5005,-0.1022,-0.35,4099.1888,29.4832,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",29.56,29.62,29.5,29.6027,0.0959,0.33,2726.1888,72,29.5767,{"date":293,"open":294,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":251,"vwap":300},"2026-09-16",29.75,29.4,29.5068,-0.2228,-0.75,1342.1978,29.68,{"date":302,"open":303,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",29.8,29.69,29.7296,-0.0901,-0.3,2396.1888,28,29.7424,{"date":312,"open":313,"high":314,"low":315,"close":314,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",29.81,29.8197,29.76,0.0487,0.16,980.1888,26,29.799,{"date":322,"open":323,"high":324,"low":323,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",29.73,29.86,29.771,0.1216,0.41,885.8018,29,29.7843,{"date":332,"open":333,"high":294,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",29.67,29.6494,-0.0468,-0.16,2133.1888,33,29.6721,{"date":341,"open":342,"high":323,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",29.71,29.65,29.6962,-0.1542,-0.52,1204.1888,32,29.7092,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":338,"vwap":359},"2026-09-08",29.895,29.91,29.85,29.8504,-0.3347,-1.11,1459.1888,29.9012,{"date":361,"open":362,"high":362,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":181,"vwap":367},"2026-09-04",30.32,30.1851,-0.1865,-0.61,3898.1888,30.3132,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":309,"vwap":377},"2026-09-03",30.3999,30.41,30.24,30.3716,0.0528,0.17,1436.1888,30.3898,{"date":379,"open":380,"high":381,"low":382,"close":381,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",30.285,30.3188,30.26,0.2221,0.74,970.1888,39,30.2728,{"date":389,"open":390,"high":390,"low":391,"close":391,"change":392,"percent_change":278,"volume":393,"transactions":231,"vwap":394},"2026-09-01",30.255,30.0967,-0.1055,738.1888,30.1727,{"date":396,"open":397,"high":372,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-31",30.2,30.1999,30.2022,-0.1692,-0.56,1812.1888,38,30.214,{"date":406,"open":407,"high":408,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":251,"vwap":412},"2026-08-28",30.35,30.3714,-0.0387,-0.13,434.3798,30.3777,{"date":414,"open":415,"high":416,"low":417,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-27",30.43,30.5,30.4101,-0.2854,-0.93,1809.1888,37,30.4573,{"date":424,"open":425,"high":426,"low":427,"close":427,"change":428,"percent_change":-6,"volume":429,"transactions":338,"vwap":430},"2026-08-26",30.7,30.7101,30.6955,-0.001,1073.1888,30.7045,{"date":432,"open":425,"high":425,"low":433,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-25",30.6965,-0.0047,-0.02,1161.1888,41,30.6906,{"date":440,"open":441,"high":442,"low":443,"close":442,"change":444,"percent_change":445,"volume":446,"transactions":386,"vwap":447},"2026-08-24",30.65,30.7012,30.63,0.1936,0.63,2392.1888,30.6457,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":437,"vwap":457},"2026-08-21",30.44,30.51,30.4399,30.5076,0.1079,0.35,2169.1888,30.4759,{"date":459,"open":460,"high":461,"low":462,"close":462,"change":463,"percent_change":149,"volume":464,"transactions":465,"vwap":466},"2026-08-20",30.57,30.62,30.3997,-0.216,303128.1888,27,30.5702,{"date":468,"open":460,"high":425,"low":460,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-19",30.6157,0.152,0.5,178555.1888,373,30.6215,{"date":476,"open":452,"high":477,"low":478,"close":477,"change":479,"percent_change":58,"volume":480,"transactions":338,"vwap":481},"2026-08-18",30.4637,30.4299,0.1367,872.2868,30.4392,{"date":483,"open":484,"high":485,"low":362,"close":486,"change":487,"percent_change":72,"volume":488,"transactions":465,"vwap":489},"2026-08-17",30.33,30.3301,30.327,-0.1546,565.4618,30.3345,{"date":491,"open":492,"high":492,"low":492,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-14",30.4816,-0.0359,-0.12,110.1888,15,30.4698,{"date":499,"open":500,"high":501,"low":500,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-13",30.5001,30.52,30.5175,0.1032,0.34,905.1888,20,30.5169,{"date":509,"open":510,"high":511,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":319,"vwap":515},"2026-08-12",30.3,30.4143,0.1147,0.38,445.1228,30.3371,{"date":517,"open":407,"high":518,"low":519,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":421,"vwap":523},"2026-08-11",30.37,30.2996,-0.0085,-0.03,1066.1558,30.3501,{"date":525,"open":510,"high":526,"low":510,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-10",30.3081,-0.1238,-0.41,697.1558,25,30.1902,{"date":533,"open":534,"high":534,"low":534,"close":534,"change":535,"percent_change":51,"volume":536,"transactions":437,"vwap":537},"2026-08-07",30.4319,0.148,189.1558,30.383,{"date":539,"open":415,"high":540,"low":541,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-06",30.4301,30.2839,-0.2665,-0.87,1441.1558,49,30.3531,{"date":548,"open":549,"high":549,"low":550,"close":551,"change":552,"percent_change":471,"volume":553,"transactions":348,"vwap":554},"2026-08-05",30.6,30.475,30.5504,0.1516,1216.7948,30.5346,{"date":556,"open":557,"high":558,"low":557,"close":558,"change":559,"percent_change":120,"volume":560,"transactions":561,"vwap":562},"2026-08-04",30.12,30.3988,0.3201,949.5888,21,30.2254,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-03",30.08,30.1099,30.07,30.0787,-0.0246,-0.08,7380,43,30.0803,{"date":575,"open":576,"high":576,"low":576,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-31",30.1033,-0.0733,-0.24,330,22,30.0843,{"date":583,"open":584,"high":585,"low":584,"close":585,"change":586,"percent_change":543,"volume":587,"transactions":588,"vwap":589},"2026-07-30",30.02,30.1766,-0.2634,1849,68,30.0882,{"date":591,"open":592,"high":592,"low":450,"close":450,"change":593,"percent_change":594,"volume":595,"transactions":348,"vwap":596},"2026-07-29",30.78,-0.3664,-1.19,1296,30.6473,{"date":598,"open":599,"high":24,"low":592,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":403,"vwap":604},"2026-07-28",30.93,30.8064,0.3014,0.99,1630,30.8781,{"date":606,"open":607,"high":607,"low":608,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":530,"vwap":612},"2026-07-27",30.59,30.505,0.065,0.21,326,30.5696,{"date":614,"open":615,"high":616,"low":615,"close":450,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-24",30.27,30.45,0.2604,0.86,2716.207,40,30.3739,{"date":623,"open":624,"high":625,"low":624,"close":625,"change":626,"percent_change":239,"volume":627,"transactions":628,"vwap":629},"2026-07-23",30.04,30.1796,-0.11,637,18,30.1169,{"date":631,"open":372,"high":632,"low":372,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":338,"vwap":636},"2026-07-22",30.2896,0.1272,0.42,2137,30.2422,{"date":638,"open":639,"high":640,"low":641,"close":640,"change":642,"percent_change":375,"volume":643,"transactions":644,"vwap":645},"2026-07-21",30.13,30.1624,30.1299,0.0524,442,19,30.1459,{"date":647,"open":415,"high":415,"low":648,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":319,"vwap":652},"2026-07-20",30.11,-0.2361,-0.78,1439.049,30.1786,{"date":654,"open":655,"high":655,"low":656,"close":656,"change":657,"percent_change":346,"volume":658,"transactions":437,"vwap":659},"2026-07-17",30.565,30.3461,-0.158,431,30.5353,{"date":661,"open":518,"high":662,"low":663,"close":662,"change":664,"percent_change":665,"volume":666,"transactions":465,"vwap":667},"2026-07-16",30.5041,30.3699,0.4918,1.64,822.032,30.3572,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":169,"volume":675,"transactions":676,"vwap":677},"2026-07-15",30.01,30.1,29.99,30.0123,0.0851,7634,85,30.0361,{"date":679,"open":557,"high":557,"low":680,"close":680,"change":681,"percent_change":65,"volume":682,"transactions":628,"vwap":683},"2026-07-14",29.9272,-0.2181,257,30.0467,{"date":685,"open":686,"high":686,"low":687,"close":688,"change":689,"percent_change":626,"volume":690,"transactions":262,"vwap":691},"2026-07-13",30.22,30.05,30.1453,-0.0347,4698,30.1122,{"date":693,"open":694,"high":695,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-07-10",30.059999,30.18,0.133,0.44,1900,{"date":700,"open":567,"high":701,"low":702,"close":702,"change":703,"percent_change":703,"volume":704,"transactions":9,"vwap":702},"2026-07-09",30.16,30.047001,0,600,{"date":706,"open":639,"high":639,"low":707,"close":702,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":702},"2026-07-08",30.030001,-0.28,-0.92,900,{"date":712,"open":713,"high":486,"low":713,"close":486,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":486},"2026-07-07",30.23,0.312,1.04,700,{"date":718,"open":719,"high":720,"low":719,"close":720,"change":721,"percent_change":208,"volume":722,"transactions":9,"vwap":720},"2026-07-06",29.9,30.014999,-0.064,1200,{"date":724,"open":324,"high":725,"low":324,"close":725,"change":726,"percent_change":727,"volume":716,"transactions":9,"vwap":725},"2026-07-02",30.079,0.335,1.13,{"date":729,"open":730,"high":730,"low":323,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-01",29.79,29.744,0.017,0.06,1100,{"date":736,"open":737,"high":737,"low":304,"close":738,"change":739,"percent_change":740,"volume":153,"transactions":9,"vwap":738},"2026-06-30",29.74,29.727,0.015,0.05,{"date":742,"open":737,"high":303,"low":333,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-29",29.712,-0.293,-0.98,6200,{"date":748,"open":671,"high":671,"low":749,"close":749,"change":750,"percent_change":751,"volume":716,"transactions":9,"vwap":749},"2026-06-26",30.0049992,0.005,0.02,{"date":753,"open":754,"high":382,"low":672,"close":754,"change":755,"percent_change":384,"volume":756,"transactions":9,"vwap":754},"2026-06-25",30,0.22,6600,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-24",29.72,29.84,29.66,29.78,0.046,0.15,3700,{"date":767,"open":342,"high":315,"low":342,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-23",29.734,0.214,0.72,2700,{"date":773,"open":774,"high":256,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-22",29.21,29.52,0.193,0.66,5400,{"date":780,"open":781,"high":781,"low":782,"close":782,"change":783,"percent_change":346,"volume":704,"transactions":9,"vwap":782},"2026-06-18",29.38,29.327,-0.153,{"date":785,"open":786,"high":786,"low":787,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-17",29.88,29.48,-0.467,-1.56,7400,{"date":792,"open":793,"high":670,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-16",29.94,29.947,0.118,0.4,3100,{"date":799,"open":800,"high":800,"low":800,"close":800,"change":801,"percent_change":65,"volume":802,"transactions":9,"vwap":800},"2026-06-15",29.829,-0.215,300,{"date":804,"open":671,"high":671,"low":805,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-12",30.044001,0.286,0.96,1500,{"date":810,"open":245,"high":811,"low":245,"close":811,"change":812,"percent_change":120,"volume":704,"transactions":9,"vwap":811},"2026-06-11",29.758,0.311,{"date":814,"open":246,"high":815,"low":816,"close":816,"change":817,"percent_change":708,"volume":710,"transactions":9,"vwap":816},"2026-06-10",29.615,29.447,-0.082,{"date":819,"open":235,"high":820,"low":781,"close":820,"change":821,"percent_change":697,"volume":822,"transactions":9,"vwap":820},"2026-06-09",29.529,0.13,2200,{"date":824,"open":215,"high":215,"low":825,"close":825,"change":826,"percent_change":827,"volume":802,"transactions":9,"vwap":825},"2026-06-08",29.399,-0.098,-0.33,{"date":829,"open":830,"high":830,"low":831,"close":831,"change":832,"percent_change":833,"volume":704,"transactions":9,"vwap":831},"2026-06-05",29.585,29.497,-0.026,-0.09,{"date":835,"open":257,"high":266,"low":257,"close":836,"change":837,"percent_change":838,"volume":153,"transactions":9,"vwap":836},"2026-06-04",29.523,0.318,1.09,{"date":840,"open":841,"high":841,"low":842,"close":842,"change":843,"percent_change":494,"volume":844,"transactions":9,"vwap":842},"2026-06-03",29.33,29.205,-0.036,400,{"date":846,"open":847,"high":848,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-02",28.95,29.241,0.18,0.62,500,{"date":853,"open":166,"high":166,"low":854,"close":855,"change":463,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-01",29.040001,29.061001,-0.74,3500,{"date":859,"open":860,"high":860,"low":860,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-05-29",29.277,-0.053,-0.18,100,{"date":865,"open":237,"high":237,"low":866,"close":841,"change":867,"percent_change":435,"volume":868,"transactions":9,"vwap":841},"2026-05-28",29.32,-0.005,1300,{"date":870,"open":871,"high":871,"low":872,"close":872,"change":873,"percent_change":874,"volume":716,"transactions":9,"vwap":872},"2026-05-27",29.385,29.335,0.021,0.07,{"date":876,"open":877,"high":877,"low":877,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-05-26",29.314,-0.183,-0.62,200,{"date":882,"open":787,"high":283,"low":787,"close":831,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":831},"2026-05-22",0.159,0.54,2100,{"date":887,"open":888,"high":889,"low":888,"close":889,"change":890,"percent_change":51,"volume":851,"transactions":9,"vwap":889},"2026-05-21",28.96,29.338,0.142,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-05-20",29.2,29.26,29.19,29.196,-0.012,-0.04,12200,{"date":901,"open":902,"high":841,"low":902,"close":903,"change":904,"percent_change":905,"volume":868,"transactions":9,"vwap":903},"2026-05-19",29.14,29.208,0.029,0.1,{"date":907,"open":18,"high":908,"low":167,"close":908,"change":909,"percent_change":770,"volume":710,"transactions":9,"vwap":908},"2026-05-18",29.179,0.209,{"date":911,"open":912,"high":175,"low":913,"close":914,"change":915,"percent_change":916,"volume":808,"transactions":9,"vwap":914},"2026-05-15",28.99,28.89,28.97,-0.073,-0.25,{"date":918,"open":919,"high":919,"low":920,"close":920,"change":921,"percent_change":922,"volume":802,"transactions":9,"vwap":920},"2026-05-14",29.07,29.042999,0.229,0.79,{"date":924,"open":925,"high":925,"low":926,"close":926,"change":927,"percent_change":928,"volume":880,"transactions":9,"vwap":926},"2026-05-13",28.82,28.814,-0.079,-0.27,{"date":930,"open":931,"high":932,"low":931,"close":932,"change":933,"percent_change":934,"volume":851,"transactions":9,"vwap":932},"2026-05-12",28.8,28.893,0.267,0.93,{"date":936,"open":937,"high":937,"low":938,"close":938,"change":939,"percent_change":317,"volume":851,"transactions":9,"vwap":938},"2026-05-11",28.645,28.626,0.045,{"date":941,"open":942,"high":942,"low":943,"close":943,"change":944,"percent_change":916,"volume":704,"transactions":9,"vwap":943},"2026-05-08",28.63,28.581,-0.072,{"date":946,"open":947,"high":947,"low":948,"close":948,"change":949,"percent_change":950,"volume":851,"transactions":9,"vwap":948},"2026-05-07",28.67,28.653,-0.306,-1.06,{"date":952,"open":953,"high":954,"low":953,"close":954,"change":955,"percent_change":956,"volume":710,"transactions":9,"vwap":954},"2026-05-06",28.9,28.959,0.244,0.85,{"date":958,"open":959,"high":925,"low":960,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-05",28.73,28.715,0.093,0.32,1700,{"date":965,"open":966,"high":967,"low":968,"close":968,"change":969,"percent_change":970,"volume":710,"transactions":9,"vwap":968},"2026-05-04",28.69,28.74,28.622,-0.369,-1.27,{"date":972,"open":973,"high":973,"low":973,"close":973,"change":208,"percent_change":65,"volume":863,"transactions":9,"vwap":973},"2026-05-01",28.991,{"date":975,"open":976,"high":977,"low":976,"close":977,"change":978,"percent_change":979,"volume":716,"transactions":9,"vwap":977},"2026-04-30",29.105,29.201,0.425,1.48,{"date":981,"open":982,"high":983,"low":984,"close":983,"change":985,"percent_change":986,"volume":844,"transactions":9,"vwap":983},"2026-04-29",28.76,28.776,28.71,0.074,0.26,{"date":988,"open":959,"high":982,"low":989,"close":989,"change":990,"percent_change":169,"volume":716,"transactions":9,"vwap":989},"2026-04-28",28.702,0.079,{"date":992,"open":993,"high":993,"low":993,"close":993,"change":994,"percent_change":995,"volume":863,"transactions":9,"vwap":993},"2026-04-27",28.623,-0.018,-0.06,{"date":997,"open":998,"high":998,"low":998,"close":998,"change":999,"percent_change":1000,"volume":863,"transactions":9,"vwap":998},"2026-04-24",28.641,-0.464,-1.59,{"date":1002,"open":1003,"high":1003,"low":976,"close":976,"change":1004,"percent_change":110,"volume":868,"transactions":9,"vwap":976},"2026-04-23",29.18,0.251,{"date":1006,"open":1007,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":153,"transactions":9,"vwap":1009},"2026-04-22",29.035,28.83,28.854,-0.041,-0.14,{"date":1013,"open":166,"high":166,"low":1014,"close":1014,"change":1015,"percent_change":278,"volume":1016,"transactions":9,"vwap":1014},"2026-04-21",28.895,-0.102,800,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1021,"change":1022,"percent_change":898,"volume":1023,"transactions":9,"vwap":1021},"2026-04-20",29.08,29.1,28.997,-0.011,12800,{"date":1025,"open":1026,"high":1026,"low":329,"close":1027,"change":806,"percent_change":152,"volume":722,"transactions":9,"vwap":1027},"2026-04-17",29.030001,29.0079994,{"date":1029,"open":942,"high":959,"low":942,"close":1030,"change":1031,"percent_change":1032,"volume":704,"transactions":9,"vwap":1030},"2026-04-16",28.722,0.146,0.51,{"date":1034,"open":1035,"high":1036,"low":1035,"close":1036,"change":1037,"percent_change":570,"volume":802,"transactions":9,"vwap":1036},"2026-04-15",28.485,28.576,-0.022,{"date":1039,"open":1040,"high":1040,"low":1041,"close":1042,"change":843,"percent_change":410,"volume":797,"transactions":9,"vwap":1042},"2026-04-14",28.61,28.55,28.598,{"date":1044,"open":1045,"high":1046,"low":1045,"close":1046,"change":1047,"percent_change":764,"volume":1048,"transactions":9,"vwap":1046},"2026-04-13",28.5,28.634,0.044,2000,{"date":1050,"open":177,"high":177,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-04-10",28.53,28.59,-0.238,-0.83,57700,{"date":1057,"open":1058,"high":1008,"low":942,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-04-09",28.695,28.828,0.171,0.6,26400,{"date":1064,"open":1051,"high":1065,"low":1066,"close":1065,"change":1067,"percent_change":1068,"volume":704,"transactions":9,"vwap":1065},"2026-04-08",28.657,28.51,0.456,1.62,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":90,"volume":1076,"transactions":9,"vwap":1074},"2026-04-07",28.18,28.22,28.14,28.201,-0.048,14000,{"date":1078,"open":1079,"high":1080,"low":1071,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-04-06",28.19,28.249,0.111,0.39,78600,{"date":1085,"open":1086,"high":1073,"low":1086,"close":1087,"change":1088,"percent_change":740,"volume":1089,"transactions":9,"vwap":1087},"2026-04-02",28.09,28.138,0.014,43700,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1094,"change":1095,"percent_change":578,"volume":778,"transactions":9,"vwap":1094},"2026-04-01",28.11,28.2,28.124,-0.069,{"date":1097,"open":1098,"high":1099,"low":1098,"close":1100,"change":1101,"percent_change":1102,"volume":734,"transactions":9,"vwap":1100},"2026-03-31",28.01,28.28,28.193,0.397,1.43,{"date":1104,"open":1105,"high":1098,"low":1106,"close":1106,"change":1107,"percent_change":1108,"volume":698,"transactions":9,"vwap":1106},"2026-03-30",27.92,27.796,0.024,0.09,{"date":1110,"open":1111,"high":1111,"low":1112,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-03-27",27.84,27.772,-0.213,-0.76,9400,{"date":1117,"open":1086,"high":1086,"low":1118,"close":1118,"change":1119,"percent_change":916,"volume":722,"transactions":9,"vwap":1118},"2026-03-26",27.985,-0.07,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":288,"volume":704,"transactions":9,"vwap":1125},"2026-03-25",28.08,28.12,28.045,28.055,0.092,{"date":1128,"open":1122,"high":1122,"low":1129,"close":1129,"change":821,"percent_change":105,"volume":851,"transactions":9,"vwap":1129},"2026-03-24",27.963,{"date":1131,"open":1132,"high":1092,"low":1133,"close":1133,"change":1134,"percent_change":1135,"volume":851,"transactions":9,"vwap":1133},"2026-03-23",27.97,27.833,0.164,0.59,{"date":1137,"open":1138,"high":1138,"low":1138,"close":1138,"change":1139,"percent_change":401,"volume":880,"transactions":9,"vwap":1138},"2026-03-20",27.669,-0.156,{"date":1141,"open":1142,"high":1105,"low":1143,"close":1144,"change":1145,"percent_change":898,"volume":734,"transactions":9,"vwap":1144},"2026-03-19",27.76,27.75,27.825,-0.01,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1149,"change":1150,"percent_change":1151,"volume":1016,"transactions":9,"vwap":1149},"2026-03-18",28.040001,27.835,-0.397,-1.41,{"date":1153,"open":1066,"high":1066,"low":1154,"close":1154,"change":1088,"percent_change":740,"volume":1155,"transactions":9,"vwap":1154},"2026-03-17",28.232,2900,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1160,"change":1161,"percent_change":179,"volume":698,"transactions":9,"vwap":1160},"2026-03-16",28.27,28.29,28.218,0.12,{"date":1163,"open":1071,"high":1093,"low":1164,"close":1164,"change":1165,"percent_change":764,"volume":710,"transactions":9,"vwap":1164},"2026-03-13",28.098,0.041,{"date":1167,"open":1168,"high":1073,"low":1169,"close":1169,"change":1170,"percent_change":1054,"volume":1171,"transactions":9,"vwap":1169},"2026-03-12",28.1,28.056999,-0.236,1400,{"date":1173,"open":1174,"high":1175,"low":1174,"close":1175,"change":1015,"percent_change":239,"volume":710,"transactions":9,"vwap":1175},"2026-03-11",28.23,28.293,{"date":1177,"open":942,"high":942,"low":1178,"close":1178,"change":1179,"percent_change":278,"volume":704,"transactions":9,"vwap":1178},"2026-03-10",28.395,-0.099,{"date":1181,"open":1071,"high":1182,"low":1183,"close":1182,"change":1184,"percent_change":1185,"volume":1016,"transactions":9,"vwap":1182},"2026-03-09",28.494,28.17,-0.065,-0.23,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1171,"transactions":9,"vwap":1189},"2026-03-06",28.4,28.559,-0.233,-0.81,{"date":1193,"open":914,"high":914,"low":967,"close":1194,"change":1195,"percent_change":1196,"volume":851,"transactions":9,"vwap":1194},"2026-03-05",28.792,-0.485,-1.66,{"date":1198,"open":1199,"high":841,"low":1199,"close":860,"change":1200,"percent_change":169,"volume":1016,"transactions":9,"vwap":860},"2026-03-04",29.24,0.082,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1204,"change":1206,"percent_change":1207,"volume":1016,"transactions":9,"vwap":1204},"2026-03-03",29.049999,29.195,29.02,-0.188,-0.64,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1211,"change":1212,"percent_change":610,"volume":734,"transactions":9,"vwap":1211},"2026-03-02",29.243,29.383,0.062,{"date":1214,"open":1215,"high":841,"low":1215,"close":1216,"change":1217,"percent_change":833,"volume":1171,"transactions":9,"vwap":1216},"2026-02-27",29.28,29.321,-0.025,{"date":1219,"open":237,"high":295,"low":1220,"close":1220,"change":1221,"percent_change":455,"volume":153,"transactions":9,"vwap":1220},"2026-02-26",29.346,0.101,{"date":1223,"open":19,"high":1224,"low":1225,"close":1224,"change":1226,"percent_change":1082,"volume":1227,"transactions":9,"vwap":1224},"2026-02-25",29.245,29.135,0.113,2500,{"date":1229,"open":1230,"high":18,"low":1230,"close":1231,"change":1232,"percent_change":130,"volume":1233,"transactions":9,"vwap":1231},"2026-02-24",29.055,29.132,0.012,3400,{"date":1235,"open":204,"high":204,"low":1236,"close":1236,"change":1237,"percent_change":1238,"volume":844,"transactions":9,"vwap":1236},"2026-02-23",29.12,-0.278,-0.95,{"date":1240,"open":195,"high":1241,"low":204,"close":1242,"change":1243,"percent_change":1244,"volume":722,"transactions":9,"vwap":1242},"2026-02-20",29.41,29.398,0.031,0.11,{"date":1246,"open":1247,"high":1247,"low":1247,"close":1247,"change":1184,"percent_change":1248,"volume":844,"transactions":9,"vwap":1247},"2026-02-19",29.367,-0.22,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1252,"change":535,"percent_change":1032,"volume":722,"transactions":9,"vwap":1252},"2026-02-18",29.39,29.432,29.36,{"date":1255,"open":774,"high":1241,"low":774,"close":1256,"change":1257,"percent_change":1011,"volume":822,"transactions":9,"vwap":1256},"2026-02-17",29.284,-0.042,{"date":1259,"open":227,"high":227,"low":1260,"close":1260,"change":1261,"percent_change":962,"volume":716,"transactions":9,"vwap":1260},"2026-02-13",29.326,0.095,{"date":1263,"open":759,"high":759,"low":1264,"close":1264,"change":1265,"percent_change":1266,"volume":797,"transactions":9,"vwap":1264},"2026-02-12",29.231,-0.406,-1.37,{"date":1268,"open":294,"high":1269,"low":246,"close":1270,"change":905,"percent_change":504,"volume":746,"transactions":9,"vwap":1270},"2026-02-11",29.83,29.637,{"date":1272,"open":256,"high":256,"low":226,"close":226,"change":1273,"percent_change":626,"volume":153,"transactions":9,"vwap":226},"2026-02-10",-0.033,{"date":1275,"open":267,"high":267,"low":775,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-02-09",29.57,-0.093,-0.31,4700,{"date":1281,"open":1215,"high":1282,"low":1215,"close":1282,"change":1283,"percent_change":1284,"volume":698,"transactions":9,"vwap":1282},"2026-02-06",29.663,0.643,2.22,{"date":1286,"open":329,"high":1026,"low":329,"close":1205,"change":494,"percent_change":528,"volume":716,"transactions":9,"vwap":1205},"2026-02-05",{"date":1288,"open":1003,"high":1003,"low":902,"close":902,"change":1289,"percent_change":1290,"volume":844,"transactions":9,"vwap":902},"2026-02-04",0.428,1.49,{"date":1292,"open":1293,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":710,"transactions":9,"vwap":1295},"2026-02-03",28.79,28.66,28.712,0.216,0.76,{"date":1299,"open":1300,"high":1300,"low":1301,"close":1301,"change":1302,"percent_change":1303,"volume":844,"transactions":9,"vwap":1301},"2026-02-02",28.529,28.496,0.221,0.78,{"date":1305,"open":1099,"high":1099,"low":1306,"close":1306,"change":1307,"percent_change":1135,"volume":704,"transactions":9,"vwap":1306},"2026-01-30",28.275,0.166,{"date":1309,"open":1073,"high":1073,"low":1086,"close":1310,"change":933,"percent_change":807,"volume":1016,"transactions":9,"vwap":1310},"2026-01-29",28.109,{"date":1312,"open":1313,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":346,"volume":1016,"transactions":9,"vwap":1315},"2026-01-28",27.94,27.8,27.842,-0.146,{"date":1318,"open":1319,"high":1319,"low":1319,"close":1319,"change":1095,"percent_change":916,"volume":880,"transactions":9,"vwap":1319},"2026-01-27",27.988,{"date":1321,"open":1122,"high":1086,"low":1169,"close":1169,"change":1322,"percent_change":610,"volume":716,"transactions":9,"vwap":1169},"2026-01-26",0.059,{"date":1324,"open":1325,"high":1325,"low":1326,"close":1326,"change":1327,"percent_change":1248,"volume":1328,"transactions":9,"vwap":1326},"2026-01-23",28.15,27.998,-0.061,2600,{"date":1330,"open":1168,"high":1168,"low":1331,"close":1331,"change":849,"percent_change":1332,"volume":716,"transactions":9,"vwap":1331},"2026-01-22",28.059,0.65,{"date":1334,"open":1335,"high":1336,"low":1335,"close":1337,"change":1338,"percent_change":1339,"volume":153,"transactions":9,"vwap":1337},"2026-01-21",27.765,27.88,27.879,0.323,1.17,{"date":1341,"open":1342,"high":1342,"low":1342,"close":1342,"change":1343,"percent_change":1344,"volume":863,"transactions":9,"vwap":1342},"2026-01-20",27.556,-0.362,-1.3,{"date":1346,"open":1347,"high":1347,"low":1348,"close":1348,"change":1349,"percent_change":1350,"volume":851,"transactions":9,"vwap":1348},"2026-01-16",27.95,27.918,-0.126,-0.45,{"date":1352,"open":1353,"high":1122,"low":1098,"close":1354,"change":1355,"percent_change":1356,"volume":153,"transactions":9,"vwap":1354},"2026-01-15",28.059999,28.044001,0.084,0.3,{"date":1358,"open":1359,"high":1360,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":844,"transactions":9,"vwap":1360},"2026-01-14",27.87,27.96,0.224,0.81,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1367,"change":1368,"percent_change":208,"volume":734,"transactions":9,"vwap":1367},"2026-01-13",27.74,27.77,27.736,-0.059,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1372,"change":994,"percent_change":995,"volume":710,"transactions":9,"vwap":1372},"2026-01-12",27.72,27.795,27.68,{"date":1375,"open":1111,"high":1111,"low":1376,"close":1376,"change":1377,"percent_change":740,"volume":1016,"transactions":9,"vwap":1376},"2026-01-09",27.813,0.013,{"date":1379,"open":1314,"high":1380,"low":1314,"close":1314,"change":1381,"percent_change":95,"volume":704,"transactions":9,"vwap":1314},"2026-01-08",27.89,0.331,{"date":1383,"open":1384,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-01-07",27.78,27.455,27.469,-0.319,-1.15,4500,{"date":1391,"open":1392,"high":1392,"low":1393,"close":1393,"change":1394,"percent_change":922,"volume":704,"transactions":9,"vwap":1393},"2026-01-06",27.81,27.788,0.217,{"date":1396,"open":1397,"high":1398,"low":1397,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-01-05",27.46,27.61,27.571,0.348,1.28,20300,{"date":1404,"open":1405,"high":1405,"low":1405,"close":1405,"change":228,"percent_change":1406,"volume":863,"transactions":9,"vwap":1405},"2026-01-02",27.223,0.69,{"date":1408,"open":1409,"high":1409,"low":1410,"close":1410,"change":1411,"percent_change":1412,"volume":704,"transactions":9,"vwap":1410},"2025-12-31",27.08,27.035999,-0.132,-0.49,{"date":1414,"open":1415,"high":1415,"low":1416,"close":1416,"change":521,"percent_change":626,"volume":802,"transactions":9,"vwap":1416},"2025-12-30",27.2,27.168,{"date":1418,"open":1419,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":995,"volume":1423,"transactions":9,"vwap":1421},"2025-12-29",27.22,27.19,27.198,-0.016,1600,{"date":1425,"open":1426,"high":1427,"low":1426,"close":1427,"change":1422,"percent_change":995,"volume":1428,"transactions":9,"vwap":1427},"2025-12-26",27.16,27.214,3600,{"date":1430,"open":1431,"high":1431,"low":1431,"close":1431,"change":1432,"percent_change":1332,"volume":880,"transactions":9,"vwap":1431},"2025-12-24",27.23,0.175,{"date":1434,"open":1435,"high":1435,"low":1436,"close":1436,"change":1437,"percent_change":1438,"volume":1016,"transactions":9,"vwap":1436},"2025-12-23",27.1,27.055,-0.264,-0.97,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1362,"volume":153,"transactions":9,"vwap":1444},"2025-12-22",27.3,27.32,27.29,27.319,0.219,{"date":1447,"open":1448,"high":1448,"low":1435,"close":1435,"change":1449,"percent_change":1450,"volume":1016,"transactions":9,"vwap":1435},"2025-12-19",27.17,-0.028,-0.1,{"date":1452,"open":1453,"high":1448,"low":1454,"close":1455,"change":1456,"percent_change":260,"volume":1048,"transactions":9,"vwap":1455},"2025-12-18",27.13,27.123,27.128,0.037,{"date":1458,"open":1409,"high":1435,"low":1409,"close":1459,"change":751,"percent_change":874,"volume":1048,"transactions":9,"vwap":1459},"2025-12-17",27.091,{"date":1461,"open":1462,"high":1463,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2025-12-16",27.02,27.070999,-0.232,-0.85,2800,{"date":1468,"open":1469,"high":1470,"low":1469,"close":1471,"change":1161,"percent_change":697,"volume":771,"transactions":9,"vwap":1471},"2025-12-15",27.25,27.33,27.303,{"date":1473,"open":1474,"high":1475,"low":1474,"close":1475,"change":1476,"percent_change":208,"volume":880,"transactions":9,"vwap":1475},"2025-12-12",27.15,27.183,-0.056,{"date":1478,"open":1469,"high":1469,"low":1479,"close":1479,"change":1480,"percent_change":229,"volume":716,"transactions":9,"vwap":1479},"2025-12-11",27.239,0.174,{"date":1482,"open":1483,"high":1484,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":880,"transactions":9,"vwap":1484},"2025-12-10",26.84,27.065001,0.441,1.66,{"date":1488,"open":1489,"high":1489,"low":1490,"close":1490,"change":1491,"percent_change":703,"volume":808,"transactions":9,"vwap":1490},"2025-12-09",26.8,26.624,0.001,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1496,"change":1497,"percent_change":1498,"volume":797,"transactions":9,"vwap":1496},"2025-12-08",26.678,26.72,26.623,-0.112,-0.42,{"date":1500,"open":1501,"high":1501,"low":1502,"close":1502,"change":1503,"percent_change":1248,"volume":851,"transactions":9,"vwap":1502},"2025-12-05",26.87,26.735,-0.058,{"date":1505,"open":1483,"high":1506,"low":1507,"close":1507,"change":1037,"percent_change":570,"volume":851,"transactions":9,"vwap":1507},"2025-12-04",26.85,26.793,{"date":1509,"open":1510,"high":1511,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":704,"transactions":9,"vwap":1511},"2025-12-03",26.77,26.815,0.253,0.95,{"date":1515,"open":1516,"high":1517,"low":1516,"close":1517,"change":1518,"percent_change":494,"volume":710,"transactions":9,"vwap":1517},"2025-12-02",26.52,26.562,-0.031,{"date":1520,"open":1521,"high":1521,"low":1522,"close":1522,"change":1523,"percent_change":1524,"volume":880,"transactions":9,"vwap":1522},"2025-12-01",26.81,26.593,-0.186,-0.69,{"date":1526,"open":1527,"high":1527,"low":1527,"close":1527,"change":1528,"percent_change":44,"volume":863,"transactions":9,"vwap":1527},"2025-11-28",26.779,0.127,{"date":1530,"open":1531,"high":1531,"low":1531,"close":1531,"change":1532,"percent_change":51,"volume":863,"transactions":9,"vwap":1531},"2025-11-26",26.652,0.129,{"date":1534,"open":1535,"high":1536,"low":1535,"close":1536,"change":714,"percent_change":1537,"volume":704,"transactions":9,"vwap":1536},"2025-11-25",26.5,26.523,1.19,{"date":1539,"open":1540,"high":1540,"low":1541,"close":1541,"change":1232,"percent_change":740,"volume":844,"transactions":9,"vwap":1541},"2025-11-24",26.3,26.211,{"date":1543,"open":1544,"high":1545,"low":1544,"close":1546,"change":1547,"percent_change":1548,"volume":851,"transactions":9,"vwap":1546},"2025-11-21",26.18,26.2,26.199,0.386,1.5,{"date":1550,"open":1551,"high":1551,"low":1552,"close":1552,"change":916,"percent_change":1553,"volume":802,"transactions":9,"vwap":1552},"2025-11-20",25.86,25.813,-0.96,{"date":1555,"open":1556,"high":1556,"low":1556,"close":1556,"change":1557,"percent_change":72,"volume":880,"transactions":9,"vwap":1556},"2025-11-19",26.063,-0.133,{"date":1559,"open":1560,"high":1560,"low":1560,"close":1560,"change":795,"percent_change":58,"volume":863,"transactions":9,"vwap":1560},"2025-11-18",26.196,{"date":1562,"open":1563,"high":1563,"low":1564,"close":1564,"change":1565,"percent_change":594,"volume":153,"transactions":9,"vwap":1564},"2025-11-17",26.4,26.077999,-0.313,{"date":1567,"open":1568,"high":1568,"low":1569,"close":1569,"change":1570,"percent_change":1571,"volume":716,"transactions":9,"vwap":1569},"2025-11-14",26.42,26.391,-0.107,-0.4,{"date":1573,"open":1574,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1412,"volume":1578,"transactions":9,"vwap":1576},"2025-11-13",26.53,26.49,26.498,-0.131,22400,{"date":1580,"open":1581,"high":1581,"low":1582,"close":1582,"change":1583,"percent_change":1584,"volume":734,"transactions":9,"vwap":1582},"2025-11-12",26.66,26.629,0.161,0.61,{"date":1586,"open":1587,"high":1588,"low":1587,"close":1589,"change":1590,"percent_change":1591,"volume":885,"transactions":9,"vwap":1589},"2025-11-11",26.36,26.489,26.468,0.338,1.29,{"date":1593,"open":1594,"high":1595,"low":1594,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2025-11-10",25.94,26.14,26.13,0.08,0.31,75700,{"date":1601,"open":1602,"high":1603,"low":1602,"close":1603,"change":317,"percent_change":850,"volume":880,"transactions":9,"vwap":1603},"2025-11-07",25.89,26.049999,{"date":1605,"open":1602,"high":1602,"low":1602,"close":1602,"change":1606,"percent_change":1607,"volume":863,"transactions":9,"vwap":1602},"2025-11-06",-0.014,-0.05,{"date":1609,"open":1610,"high":1610,"low":1610,"close":1610,"change":1226,"percent_change":697,"volume":863,"transactions":9,"vwap":1610},"2025-11-05",25.904,{"date":1612,"open":1613,"high":1613,"low":1613,"close":1613,"change":1614,"percent_change":1248,"volume":863,"transactions":9,"vwap":1613},"2025-11-04",25.791,-0.057,{"date":1616,"open":1617,"high":1617,"low":1617,"close":1617,"change":1464,"percent_change":1618,"volume":863,"transactions":9,"vwap":1617},"2025-11-03",25.848,-0.89,{"date":1620,"open":1621,"high":1621,"low":1621,"close":1621,"change":1622,"percent_change":1584,"volume":863,"transactions":9,"vwap":1621},"2025-10-31",26.08,0.157,{"date":1624,"open":1625,"high":1625,"low":1626,"close":1626,"change":949,"percent_change":1627,"volume":153,"transactions":9,"vwap":1626},"2025-10-30",25.96,25.923,-1.17,{"date":1629,"open":1630,"high":1630,"low":1631,"close":1631,"change":1632,"percent_change":1465,"volume":802,"transactions":9,"vwap":1631},"2025-10-29",26.26,26.229,-0.225,{"date":1634,"open":1635,"high":1635,"low":1635,"close":1635,"change":1636,"percent_change":708,"volume":863,"transactions":9,"vwap":1635},"2025-10-28",26.454,-0.075,{"date":1638,"open":1639,"high":1639,"low":1639,"close":1639,"change":1532,"percent_change":51,"volume":863,"transactions":9,"vwap":1639},"2025-10-27",26.529,{"date":1641,"open":1563,"high":1563,"low":1563,"close":1563,"change":470,"percent_change":37,"volume":863,"transactions":9,"vwap":1563},"2025-10-24",{"date":1643,"open":1644,"high":1644,"low":1644,"close":1644,"change":1377,"percent_change":740,"volume":863,"transactions":9,"vwap":1644},"2025-10-23",26.248,{"date":1646,"open":1647,"high":1647,"low":1647,"close":1647,"change":1648,"percent_change":1649,"volume":863,"transactions":9,"vwap":1647},"2025-10-22",26.235,-0.084,-0.32,{"date":1651,"open":1652,"high":1652,"low":1652,"close":1652,"change":260,"percent_change":80,"volume":863,"transactions":9,"vwap":1652},"2025-10-21",26.319,{"date":1654,"open":1655,"high":1655,"low":1655,"close":1655,"change":1656,"percent_change":1657,"volume":863,"transactions":9,"vwap":1655},"2025-10-20",26.179,0.19,0.73,{"date":1659,"open":1660,"high":1660,"low":1660,"close":1660,"change":228,"percent_change":770,"volume":863,"transactions":9,"vwap":1660},"2025-10-17",25.989,{"date":1662,"open":1663,"high":1663,"low":1663,"close":1663,"change":1664,"percent_change":1524,"volume":863,"transactions":9,"vwap":1663},"2025-10-16",25.802,-0.179,{"date":1666,"open":1667,"high":1667,"low":1667,"close":1667,"change":1145,"percent_change":898,"volume":863,"transactions":9,"vwap":1667},"2025-10-15",25.981,{"date":1669,"open":1670,"high":1670,"low":1670,"close":1670,"change":1671,"percent_change":602,"volume":863,"transactions":9,"vwap":1670},"2025-10-14",25.991,0.256,{"date":1673,"open":1674,"high":1675,"low":1674,"close":1675,"change":1676,"percent_change":1584,"volume":704,"transactions":9,"vwap":1675},"2025-10-13",25.68,25.735,0.155,{"date":1678,"open":1679,"high":1680,"low":25,"close":25,"change":1681,"percent_change":1682,"volume":802,"transactions":9,"vwap":25},"2025-10-10",25.7,25.719,-0.409,-1.57,{"date":1684,"open":1685,"high":1685,"low":1660,"close":1660,"change":878,"percent_change":1686,"volume":880,"transactions":9,"vwap":1660},"2025-10-09",26.239,-0.7,{"date":1688,"open":1689,"high":1689,"low":1689,"close":1689,"change":1690,"percent_change":1691,"volume":863,"transactions":9,"vwap":1689},"2025-10-08",26.172,-0.097,-0.37,{"date":1693,"open":1694,"high":1694,"low":1694,"close":1694,"change":861,"percent_change":1695,"volume":863,"transactions":9,"vwap":1694},"2025-10-07",26.269,-0.2,{"date":1697,"open":1698,"high":1698,"low":1698,"close":1698,"change":1015,"percent_change":1699,"volume":863,"transactions":9,"vwap":1698},"2025-10-06",26.322,-0.39,{"date":1701,"open":1702,"high":1702,"low":1702,"close":1702,"change":1703,"percent_change":51,"volume":863,"transactions":9,"vwap":1702},"2025-10-03",26.424,0.128,{"date":1705,"open":1706,"high":1706,"low":1706,"close":1706,"change":944,"percent_change":928,"volume":863,"transactions":9,"vwap":1706},"2025-10-02",26.296,{"date":1708,"open":1709,"high":1709,"low":1709,"close":1709,"change":1710,"percent_change":44,"volume":863,"transactions":9,"vwap":1709},"2025-10-01",26.368,0.126,{"date":1712,"open":1713,"high":1713,"low":1713,"close":1713,"change":1714,"percent_change":1715,"volume":863,"transactions":9,"vwap":1713},"2025-09-30",26.242,0.136,0.52,{"date":1717,"open":1718,"high":1718,"low":1719,"close":1719,"change":1720,"percent_change":1465,"volume":863,"transactions":9,"vwap":1719},"2025-09-29",26.12,26.106,-0.224,{"date":1722,"open":1723,"high":1723,"low":1723,"close":1723,"change":1480,"percent_change":1724,"volume":863,"transactions":9,"vwap":1723},"2025-09-26",26.33,0.67,{"date":1726,"open":1727,"high":1727,"low":1728,"close":1728,"change":1729,"percent_change":278,"volume":880,"transactions":9,"vwap":1728},"2025-09-25",26.24,26.156,-0.092,{"date":1731,"open":1732,"high":1733,"low":1644,"close":1644,"change":1145,"percent_change":898,"volume":880,"transactions":9,"vwap":1644},"2025-09-24",26.298,26.315,{"date":1735,"open":1723,"high":1723,"low":1736,"close":1736,"change":1737,"percent_change":1356,"volume":802,"transactions":9,"vwap":1736},"2025-09-23",26.258,0.078,{"date":1739,"open":1544,"high":1544,"low":1544,"close":1544,"change":1614,"percent_change":1248,"volume":863,"transactions":9,"vwap":1544},"2025-09-22",{"date":1741,"open":1742,"high":1743,"low":1742,"close":1743,"change":1037,"percent_change":570,"volume":880,"transactions":9,"vwap":1743},"2025-09-19",26.234,26.237,{"date":1745,"open":1545,"high":1746,"low":1545,"close":1746,"change":130,"percent_change":764,"volume":808,"transactions":9,"vwap":1746},"2025-09-18",26.259,{"date":1748,"open":1749,"high":1749,"low":1749,"close":1749,"change":1532,"percent_change":51,"volume":863,"transactions":9,"vwap":1749},"2025-09-17",26.219,{"date":1751,"open":1752,"high":1752,"low":1752,"close":1752,"change":1753,"percent_change":1754,"volume":863,"transactions":9,"vwap":1752},"2025-09-16",26.09,0.009,0.03,{"date":1756,"open":1757,"high":1757,"low":1757,"close":1757,"change":1497,"percent_change":1758,"volume":863,"transactions":9,"vwap":1757},"2025-09-15",26.080999,-0.43,{"date":1760,"open":1698,"high":1698,"low":1761,"close":1761,"change":1762,"percent_change":401,"volume":863,"transactions":9,"vwap":1761},"2025-09-12",26.193,-0.148,{"date":1764,"open":1765,"high":1765,"low":1765,"close":1765,"change":1766,"percent_change":1767,"volume":863,"transactions":9,"vwap":1765},"2025-09-11",26.341,0.232,0.89,{"date":1769,"open":319,"high":1770,"low":1771,"close":1770,"change":1772,"percent_change":821,"volume":1423,"transactions":9,"vwap":1770},"2025-09-10",26.109,25.97,0.035,{"date":1774,"open":1775,"high":1775,"low":1776,"close":1776,"change":1777,"percent_change":884,"volume":1778,"transactions":9,"vwap":1776},"2025-09-09",26.16,26.073999,0.141,28800,{"date":1780,"open":1781,"high":1781,"low":1781,"close":1781,"change":1782,"percent_change":1783,"volume":863,"transactions":9,"vwap":1781},"2025-09-08",25.933,-0.151,-0.58,{"date":1785,"open":1786,"high":1786,"low":1786,"close":1786,"change":1011,"percent_change":249,"volume":863,"transactions":9,"vwap":1786},"2025-09-05",26.084,{"date":1788,"open":1789,"high":1789,"low":1789,"close":1789,"change":1790,"percent_change":697,"volume":863,"transactions":9,"vwap":1789},"2025-09-04",26.224,0.116,{"date":1792,"open":1793,"high":1793,"low":1793,"close":1793,"change":1794,"percent_change":1795,"volume":863,"transactions":9,"vwap":1793},"2025-09-03",26.108,-0.207,-0.79,{"date":1797,"open":1798,"high":1733,"low":1798,"close":1733,"change":1799,"percent_change":827,"volume":880,"transactions":9,"vwap":1733},"2025-09-02",26.243,-0.088,{"date":1801,"open":1802,"high":1802,"low":1802,"close":1802,"change":609,"percent_change":1803,"volume":863,"transactions":9,"vwap":1802},"2025-08-29",26.403,0.25,{"date":1805,"open":1806,"high":1807,"low":1806,"close":1807,"change":1075,"percent_change":862,"volume":844,"transactions":9,"vwap":1807},"2025-08-28",26.29,26.338,{"date":1809,"open":1810,"high":1810,"low":1810,"close":1810,"change":985,"percent_change":169,"volume":863,"transactions":9,"vwap":1810},"2025-08-27",26.386,{"date":1812,"open":1813,"high":1813,"low":1813,"close":1813,"change":1814,"percent_change":751,"volume":863,"transactions":9,"vwap":1813},"2025-08-26",26.312,0.004,{"date":1816,"open":1817,"high":1817,"low":1817,"close":1817,"change":1818,"percent_change":346,"volume":863,"transactions":9,"vwap":1817},"2025-08-25",26.308,-0.138,{"date":1820,"open":1821,"high":1821,"low":1821,"close":1821,"change":1822,"percent_change":1823,"volume":863,"transactions":9,"vwap":1821},"2025-08-22",26.446,0.346,1.33,{"date":1825,"open":1826,"high":1826,"low":1826,"close":1826,"change":1377,"percent_change":740,"volume":863,"transactions":9,"vwap":1826},"2025-08-21",26.1,{"date":1828,"open":1621,"high":1829,"low":1621,"close":1829,"change":1830,"percent_change":962,"volume":704,"transactions":9,"vwap":1829},"2025-08-20",26.087,0.083,{"date":1832,"open":1833,"high":1833,"low":1833,"close":1833,"change":1355,"percent_change":962,"volume":863,"transactions":9,"vwap":1833},"2025-08-19",26.0039997,{"date":1835,"open":1836,"high":1836,"low":1836,"close":1836,"change":1837,"percent_change":1838,"volume":863,"transactions":9,"vwap":1836},"2025-08-18",25.92,0.051,0.2,{"date":1840,"open":1841,"high":1841,"low":1841,"close":1841,"change":1842,"percent_change":1607,"volume":863,"transactions":9,"vwap":1841},"2025-08-15",25.869,-0.013,{"date":1844,"open":1845,"high":1845,"low":1845,"close":1845,"change":1107,"percent_change":1108,"volume":863,"transactions":9,"vwap":1845},"2025-08-14",25.882,{"date":1847,"open":1848,"high":1848,"low":1848,"close":1848,"change":909,"percent_change":1362,"volume":863,"transactions":9,"vwap":1848},"2025-08-13",25.858,{"date":1850,"open":1851,"high":1851,"low":1852,"close":1852,"change":1853,"percent_change":715,"volume":153,"transactions":9,"vwap":1852},"2025-08-12",25.67,25.649,0.264,{"date":1855,"open":1856,"high":1856,"low":1856,"close":1856,"change":1857,"percent_change":1278,"volume":863,"transactions":9,"vwap":1856},"2025-08-11",25.385,-0.078,{"date":1859,"open":1860,"high":1860,"low":1860,"close":1860,"change":85,"percent_change":1513,"volume":863,"transactions":9,"vwap":1860},"2025-08-08",25.463,{"date":1862,"open":1863,"high":1863,"low":1863,"close":1863,"change":1864,"percent_change":1450,"volume":863,"transactions":9,"vwap":1863},"2025-08-07",25.223,-0.024,{"date":1866,"open":1867,"high":1867,"low":1867,"close":1867,"change":1368,"percent_change":1185,"volume":863,"transactions":9,"vwap":1867},"2025-08-06",25.247,{"date":1869,"open":1870,"high":1870,"low":1870,"close":1870,"change":1871,"percent_change":229,"volume":863,"transactions":9,"vwap":1870},"2025-08-05",25.306,0.162,{"date":1873,"open":1874,"high":1874,"low":1874,"close":1874,"change":1875,"percent_change":327,"volume":863,"transactions":9,"vwap":1874},"2025-08-04",25.144,0.103,{"date":1877,"open":1878,"high":1878,"low":1878,"close":1878,"change":1879,"percent_change":1880,"volume":863,"transactions":9,"vwap":1878},"2025-08-01",25.041,-0.201,-0.8,{"date":1882,"open":1883,"high":1883,"low":1883,"close":1883,"change":1884,"percent_change":1885,"volume":863,"transactions":9,"vwap":1883},"2025-07-31",25.242,-0.253,-0.99,{"date":1887,"open":1888,"high":1888,"low":1888,"close":1888,"change":1818,"percent_change":1889,"volume":863,"transactions":9,"vwap":1888},"2025-07-30",25.495,-0.54,{"date":1891,"open":1892,"high":1892,"low":1892,"close":1892,"change":1893,"percent_change":1894,"volume":863,"transactions":9,"vwap":1892},"2025-07-29",25.633,-0.167,-0.65,{"date":1896,"open":1897,"high":1897,"low":1897,"close":1897,"change":1898,"percent_change":401,"volume":863,"transactions":9,"vwap":1897},"2025-07-28",25.8,-0.144,{"date":1900,"open":1901,"high":1901,"low":1901,"close":1901,"change":609,"percent_change":1803,"volume":863,"transactions":9,"vwap":1901},"2025-07-25",25.944,{"date":1903,"open":1904,"high":1904,"low":1904,"close":1904,"change":410,"percent_change":1905,"volume":863,"transactions":9,"vwap":1904},"2025-07-24",25.879,-0.5,{"date":1907,"open":1908,"high":1908,"low":1908,"close":1908,"change":986,"percent_change":1909,"volume":863,"transactions":9,"vwap":1908},"2025-07-23",26.0090008,1.01,{"date":1911,"open":1912,"high":1912,"low":1912,"close":1912,"change":1361,"percent_change":1913,"volume":863,"transactions":9,"vwap":1912},"2025-07-22",25.749,0.88,{"date":1915,"open":1916,"high":1916,"low":1917,"close":1917,"change":1918,"percent_change":905,"volume":863,"transactions":9,"vwap":1917},"2025-07-21",25.63,25.525,0.025,{"date":1920,"open":1921,"high":1921,"low":1921,"close":1921,"change":1922,"percent_change":1923,"volume":703,"transactions":9,"vwap":1921},"2025-07-18",25.5,-0.118,-0.46,{"date":1925,"open":1926,"high":1926,"low":1926,"close":1926,"change":1927,"percent_change":1244,"volume":863,"transactions":9,"vwap":1926},"2025-07-17",25.618,0.028,{"date":1929,"open":1930,"high":1930,"low":1930,"close":1930,"change":1088,"percent_change":740,"volume":863,"transactions":9,"vwap":1930},"2025-07-16",25.59,{"date":1932,"open":1933,"high":1933,"low":1933,"close":1933,"change":1934,"percent_change":1627,"volume":703,"transactions":9,"vwap":1933},"2025-07-15",25.576,-0.302,{"date":1936,"open":1937,"high":1937,"low":1937,"close":1937,"change":897,"percent_change":1607,"volume":703,"transactions":9,"vwap":1937},"2025-07-14",25.878,{"date":1939,"open":1602,"high":1602,"low":1602,"close":1602,"change":1940,"percent_change":1524,"volume":703,"transactions":9,"vwap":1602},"2025-07-11",-0.181,{"date":1942,"open":1943,"high":1943,"low":1943,"close":1943,"change":1081,"percent_change":179,"volume":703,"transactions":9,"vwap":1943},"2025-07-10",26.070999,{"date":1945,"open":1625,"high":1625,"low":1625,"close":1625,"change":435,"percent_change":570,"volume":703,"transactions":9,"vwap":1625},"2025-07-09",{"date":1947,"open":1948,"high":1948,"low":1948,"close":1948,"change":1949,"percent_change":634,"volume":863,"transactions":9,"vwap":1948},"2025-07-08",25.98,0.108,{"date":1951,"open":1952,"high":1952,"low":1952,"close":1952,"change":1879,"percent_change":1953,"volume":863,"transactions":9,"vwap":1952},"2025-07-07",25.872,-0.77,{"date":1955,"open":1956,"high":1956,"low":1956,"close":1956,"change":1200,"percent_change":962,"volume":703,"transactions":9,"vwap":1956},"2025-07-03",26.073,{"date":1958,"open":1670,"high":1670,"low":1670,"close":1670,"change":1959,"percent_change":288,"volume":703,"transactions":9,"vwap":1670},"2025-07-02",0.086,{"date":1961,"open":1962,"high":1962,"low":1962,"close":1962,"change":1830,"percent_change":962,"volume":703,"transactions":9,"vwap":1962},"2025-07-01",25.905,{"date":1964,"open":1965,"high":1965,"low":1965,"close":1965,"change":1966,"percent_change":770,"volume":863,"transactions":9,"vwap":1965},"2025-06-30",25.822,0.185,{"date":1968,"open":1969,"high":1969,"low":1969,"close":1969,"change":1970,"percent_change":1754,"volume":703,"transactions":9,"vwap":1969},"2025-06-27",25.637,0.008,{"date":1972,"open":1973,"high":1973,"low":1973,"close":1973,"change":1974,"percent_change":1975,"volume":703,"transactions":9,"vwap":1973},"2025-06-26",25.629,0.233,0.92,{"date":1977,"open":1978,"high":1978,"low":1978,"close":1978,"change":1979,"percent_change":219,"volume":703,"transactions":9,"vwap":1978},"2025-06-25",25.396,-0.119,{"date":1981,"open":1982,"high":1982,"low":1982,"close":1982,"change":1983,"percent_change":1913,"volume":863,"transactions":9,"vwap":1982},"2025-06-24",25.515,0.222,{"date":1985,"open":1986,"high":1986,"low":1986,"close":1986,"change":1987,"percent_change":1767,"volume":863,"transactions":9,"vwap":1986},"2025-06-23",25.293,0.223,{"date":1989,"open":1990,"high":1990,"low":1990,"close":1990,"change":1491,"percent_change":703,"volume":863,"transactions":9,"vwap":1990},"2025-06-20",25.07,{"date":1992,"open":1993,"high":1993,"low":1993,"close":1993,"change":1088,"percent_change":733,"volume":863,"transactions":9,"vwap":1993},"2025-06-18",25.069,{"date":1995,"open":1996,"high":1996,"low":1996,"close":1996,"change":1997,"percent_change":1998,"volume":863,"transactions":9,"vwap":1996},"2025-06-17",25.055,-0.149,-0.59,{"date":2000,"open":2001,"high":2001,"low":2001,"close":2001,"change":2002,"percent_change":1406,"volume":863,"transactions":9,"vwap":2001},"2025-06-16",25.204,0.172,{"date":2004,"open":2005,"high":2005,"low":2005,"close":2005,"change":2006,"percent_change":2007,"volume":863,"transactions":9,"vwap":2005},"2025-06-13",25.032,-0.294,-1.16,{"date":2009,"open":2010,"high":2010,"low":2010,"close":2010,"change":2011,"percent_change":2012,"volume":863,"transactions":9,"vwap":2010},"2025-06-12",25.326,0.057,0.23,{"date":2014,"open":2015,"high":2015,"low":2015,"close":2015,"change":1927,"percent_change":1244,"volume":863,"transactions":9,"vwap":2015},"2025-06-11",25.269,{"date":2017,"open":2018,"high":2019,"low":2018,"close":2019,"change":2020,"percent_change":375,"volume":863,"transactions":9,"vwap":2019},"2025-06-10",25.21,25.241,0.043,{"date":2022,"open":2023,"high":2023,"low":2023,"close":2023,"change":2024,"percent_change":260,"volume":863,"transactions":9,"vwap":2023},"2025-06-09",25.198,0.036,{"date":2026,"open":2027,"high":2027,"low":2027,"close":2027,"change":2028,"percent_change":1339,"volume":703,"transactions":9,"vwap":2027},"2025-06-06",25.162,0.291,{"date":2030,"open":2031,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":521,"volume":1048,"transactions":9,"vwap":2033},"2025-06-05",24.92,24.79,24.871,-0.007,{"date":2036,"open":530,"high":2037,"low":2038,"close":2038,"change":2039,"percent_change":1498,"volume":2040,"transactions":9,"vwap":2038},"2025-06-04",25.028999,24.878,-0.106,4800,{"date":2042,"open":2043,"high":2044,"low":2043,"close":2044,"change":2045,"percent_change":115,"volume":844,"transactions":9,"vwap":2044},"2025-06-03",24.98,24.984,0.114,{"date":2047,"open":2048,"high":2048,"low":2048,"close":2048,"change":2049,"percent_change":2050,"volume":863,"transactions":9,"vwap":2048},"2025-06-02",24.87,0.089,0.36,{"date":2052,"open":2053,"high":2053,"low":2053,"close":2053,"change":2054,"percent_change":504,"volume":703,"transactions":9,"vwap":2053},"2025-05-30",24.781,0.085,{"date":2056,"open":2057,"high":2057,"low":2057,"close":2057,"change":1830,"percent_change":504,"volume":703,"transactions":9,"vwap":2057},"2025-05-29",24.696,{"date":2059,"open":2060,"high":2060,"low":2060,"close":2060,"change":1636,"percent_change":307,"volume":703,"transactions":9,"vwap":2060},"2025-05-28",24.613,{"date":2062,"open":2063,"high":2063,"low":2063,"close":2063,"change":2064,"percent_change":1548,"volume":703,"transactions":9,"vwap":2063},"2025-05-27",24.688,0.366,{"date":2066,"open":2067,"high":2068,"low":2067,"close":2068,"change":2069,"percent_change":833,"volume":880,"transactions":9,"vwap":2068},"2025-05-23",24.29,24.322,-0.023,{"date":2071,"open":2072,"high":2072,"low":2072,"close":2072,"change":2073,"percent_change":494,"volume":703,"transactions":9,"vwap":2072},"2025-05-22",24.345,-0.029,{"date":2075,"open":2076,"high":2076,"low":2076,"close":2076,"change":2077,"percent_change":2078,"volume":863,"transactions":9,"vwap":2076},"2025-05-21",24.374,-0.381,-1.54,{"date":2080,"open":2081,"high":2082,"low":2081,"close":2082,"change":2083,"percent_change":570,"volume":863,"transactions":9,"vwap":2082},"2025-05-20",24.7,24.755,-0.021,{"date":2085,"open":2086,"high":2086,"low":2086,"close":2086,"change":1875,"percent_change":634,"volume":863,"transactions":9,"vwap":2086},"2025-05-19",24.776,{"date":2088,"open":2089,"high":2089,"low":2089,"close":2089,"change":2090,"percent_change":2091,"volume":863,"transactions":9,"vwap":2089},"2025-05-16",24.673,0.184,0.75,{"date":2093,"open":2094,"high":2095,"low":2094,"close":2095,"change":2096,"percent_change":2097,"volume":844,"transactions":9,"vwap":2095},"2025-05-15",24.45,24.489,0.304,1.26,{"date":2099,"open":2100,"high":2100,"low":2100,"close":2100,"change":1095,"percent_change":708,"volume":863,"transactions":9,"vwap":2100},"2025-05-14",24.185,{"date":2102,"open":2103,"high":2103,"low":2103,"close":2103,"change":2104,"percent_change":260,"volume":703,"transactions":9,"vwap":2103},"2025-05-13",24.254,0.034,{"date":2106,"open":2107,"high":2107,"low":2107,"close":2107,"change":2108,"percent_change":2109,"volume":703,"transactions":9,"vwap":2107},"2025-05-12",24.22,0.514,2.17,{"date":2111,"open":2112,"high":2112,"low":2112,"close":2112,"change":1119,"percent_change":2113,"volume":703,"transactions":9,"vwap":2112},"2025-05-09",23.706,-0.29,{"date":2115,"open":2116,"high":2116,"low":2117,"close":2117,"change":2118,"percent_change":2119,"volume":844,"transactions":9,"vwap":2117},"2025-05-08",23.88,23.776,0.088,0.37,{"date":2121,"open":2122,"high":2122,"low":2122,"close":2122,"change":2123,"percent_change":850,"volume":863,"transactions":9,"vwap":2122},"2025-05-07",23.688,0.145,{"date":2125,"open":2126,"high":2126,"low":2127,"close":2127,"change":1577,"percent_change":2128,"volume":863,"transactions":9,"vwap":2127},"2025-05-06",23.65,23.543,-0.55,{"date":2130,"open":2131,"high":2131,"low":2132,"close":2133,"change":994,"percent_change":570,"volume":851,"transactions":9,"vwap":2133},"2025-05-05",23.676,23.67,23.674,{"date":2135,"open":2132,"high":2136,"low":2132,"close":2136,"change":2137,"percent_change":2091,"volume":880,"transactions":9,"vwap":2136},"2025-05-02",23.692,0.177,{"date":2139,"open":2140,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":1244,"volume":851,"transactions":9,"vwap":2142},"2025-05-01",23.517,23.49,23.515,0.026,{"date":2145,"open":2146,"high":2146,"low":2146,"close":2146,"change":2147,"percent_change":375,"volume":863,"transactions":9,"vwap":2146},"2025-04-30",23.489,0.039,{"date":2149,"open":2150,"high":2151,"low":2150,"close":2151,"change":2152,"percent_change":2012,"volume":2153,"transactions":9,"vwap":2151},"2025-04-29",23.4,23.45,0.053,6900,{"date":2155,"open":2156,"high":2156,"low":2156,"close":2156,"change":2157,"percent_change":962,"volume":863,"transactions":9,"vwap":2156},"2025-04-28",23.397,0.075,{"date":2159,"open":155,"high":2160,"low":155,"close":2161,"change":2162,"percent_change":578,"volume":2163,"transactions":9,"vwap":2161},"2025-04-25",23.37,23.322,-0.055,4600,{"date":159,"open":2165,"high":2166,"low":2165,"close":2167,"change":1456,"percent_change":317,"volume":734,"transactions":9,"vwap":2167},23.34,23.38,23.377]