[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RULE":3,"homepage-market-summary":24,"stock-historical-RULE":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"RULE","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},"Adaptive Core ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},31.28,31.27,31.1938,0.0862,0.28,1075,34.42,21.46,1733.9636398406374,75.8,1224,{"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":19,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},20.09,1687,615624.8736,53.86,"2025-04-24",[178,181,190,200,210,220,230,241,250,260,270,279,289,297,307,316,325,335,345,352,360,369,378,387,397,406,416,425,434,443,451,459,466,477,486,494,504,514,523,531,539,546,554,562,570,579,588,597,606,616,625,634,643,651,659,668,677,685,695,703,712,722,728,735,742,750,757,764,770,777,785,791,798,805,813,820,826,834,839,846,854,861,867,872,880,885,890,895,901,906,911,918,924,931,939,944,949,954,962,967,974,978,985,990,995,1000,1005,1009,1015,1018,1024,1030,1035,1042,1049,1055,1059,1064,1069,1074,1079,1084,1088,1092,1097,1103,1111,1116,1122,1127,1131,1137,1143,1150,1156,1161,1169,1174,1180,1187,1192,1198,1204,1209,1214,1221,1227,1232,1237,1244,1248,1252,1257,1264,1269,1274,1279,1283,1288,1295,1300,1305,1310,1316,1320,1325,1331,1337,1343,1349,1354,1360,1367,1374,1378,1381,1385,1391,1396,1402,1409,1415,1421,1426,1431,1436,1439,1445,1452,1458,1466,1471,1476,1481,1486,1491,1496,1500,1505,1511,1516,1522,1528,1533,1539,1544,1550,1554,1558,1564,1570,1574,1578,1584,1589,1594,1599,1606,1612,1618,1621,1626,1631,1637,1641,1644,1649,1655,1658,1664,1670,1674,1679,1684,1690,1697,1701,1703,1708,1711,1715,1720,1723,1728,1732,1738,1742,1746,1751,1756,1761,1765,1771,1775,1781,1786,1791,1796,1800,1805,1809,1812,1816,1820,1826,1830,1834,1838,1842,1847,1851,1854,1858,1863,1866,1874,1880,1886,1890,1895,1900,1906,1912,1915,1920,1925,1928,1933,1937,1942,1945,1950,1953,1957,1959,1965,1970,1976,1981,1987,1990,1995,2000,2003,2009,2013,2017,2022,2026,2029,2034,2037,2040,2044,2047,2049,2052,2056,2059,2062,2067,2071,2076,2079,2085,2092,2098,2100,2104,2108,2113,2117,2122,2126,2131,2135,2141,2144,2147,2152,2159,2167,2171,2176,2180,2184,2188,2193,2198,2203,2208,2214,2219,2223,2228,2233,2238,2243,2250,2255,2261,2265,2271,2277,2283],{"date":5,"open":14,"high":13,"low":14,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":179,"vwap":180},26,31.2804,{"date":182,"open":183,"high":15,"low":184,"close":15,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-05",31.07,31.055,0.2457,0.79,1354.2215,34,31.0833,{"date":191,"open":192,"high":193,"low":194,"close":193,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-02",30.91,30.9481,30.86,0.1527,0.5,2087.1815,54,30.882,{"date":201,"open":202,"high":203,"low":204,"close":203,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-01",30.4,30.7954,30.38,0.2091,0.68,7863.4165,58,30.6614,{"date":211,"open":212,"high":213,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-30",30.77,30.8,30.5863,0.0588,0.19,649.5065,25,30.7931,{"date":221,"open":222,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",30.56,30.42,30.5275,-0.0018,-0.01,1033.1815,21,30.4473,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-28",30.43,30.59,30.37,30.5293,-0.1972,-0.64,1099.2145,32,30.4593,{"date":242,"open":243,"high":244,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-25",30.58,30.7265,0.1858,0.61,138.5865,22,30.6183,{"date":251,"open":252,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",30.57,30.52,30.5407,0.0697,0.23,667.7395,33,30.5619,{"date":261,"open":262,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-23",30.54,30.47,30.471,-0.1682,-0.55,6044.1815,59,30.4747,{"date":271,"open":272,"high":273,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-22",30.62,30.6392,-0.0069,-0.02,259.1855,23,30.6389,{"date":280,"open":281,"high":282,"low":281,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-21",30.5,30.7001,30.6461,0.3495,1.15,1252.2195,30,30.6438,{"date":290,"open":291,"high":292,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":239,"vwap":296},"2026-09-18",30.16,30.2966,0.0939,0.31,528.4695,30.2501,{"date":298,"open":291,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-17",30.22,30.1599,30.2027,0.5039,1.7,1814.3465,40,30.1916,{"date":308,"open":309,"high":309,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",30.32,29.6988,-0.0105,-0.04,720.5195,57,29.9654,{"date":317,"open":318,"high":318,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",29.85,29.7093,-0.0267,-0.09,463.227,31,29.743,{"date":326,"open":327,"high":328,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",29.84,29.89,29.736,-0.4311,-1.43,1119.5201,36,29.8481,{"date":336,"open":337,"high":338,"low":337,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",30.14,30.19,30.1671,0.4385,1.48,1899.1885,41,30.1625,{"date":346,"open":347,"high":347,"low":348,"close":348,"change":349,"percent_change":331,"volume":350,"transactions":188,"vwap":351},"2026-09-10",29.91,29.7286,-0.4314,2824.1815,29.8627,{"date":353,"open":354,"high":234,"low":291,"close":291,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",30.27,-0.1165,-0.38,4532.8705,66,30.2451,{"date":361,"open":362,"high":363,"low":362,"close":364,"change":365,"percent_change":53,"volume":366,"transactions":367,"vwap":368},"2026-09-08",30.15,30.31,30.2765,0.1365,3265.3505,60,30.2538,{"date":370,"open":371,"high":337,"low":372,"close":337,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",30.08,30.035,0.2659,0.89,2244.4295,45,30.0936,{"date":379,"open":380,"high":381,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",29.67,29.8741,0.2779,0.94,484.1855,29,29.7883,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":208,"vwap":396},"2026-09-02",29.565,29.62,29.435,29.5962,0.1962,0.67,6299.6185,29.5091,{"date":398,"open":399,"high":400,"low":401,"close":399,"change":402,"percent_change":403,"volume":404,"transactions":358,"vwap":405},"2026-09-01",29.4,29.56,29.35,-0.4061,-1.36,6809.9145,29.4323,{"date":407,"open":408,"high":318,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",29.82,29.74,29.8061,-0.0091,-0.03,1309.3455,38,29.8091,{"date":417,"open":287,"high":418,"low":419,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",30.13,29.8152,-0.4461,-1.47,1900.1815,24,30.0982,{"date":426,"open":427,"high":428,"low":429,"close":428,"change":430,"percent_change":101,"volume":431,"transactions":432,"vwap":433},"2026-08-27",30.2,30.2613,30.1799,0.0714,2446.1815,61,30.1825,{"date":435,"open":436,"high":437,"low":436,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":287,"vwap":442},"2026-08-26",30.04,30.2201,30.1899,0.2499,0.83,1323.1815,30.1607,{"date":444,"open":318,"high":445,"low":318,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-25",29.94,0.3102,1.05,5532.0475,35,29.8804,{"date":452,"open":453,"high":454,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":239,"vwap":458},"2026-08-24",29.51,29.6298,-0.4334,-1.44,496.0635,29.5513,{"date":460,"open":461,"high":462,"low":461,"close":462,"change":463,"percent_change":246,"volume":464,"transactions":248,"vwap":465},"2026-08-21",29.9,30.0632,0.1813,160.4315,29.9065,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-20",29.97,30.01,29.83,29.8819,-0.0188,-0.06,3225.1815,39,29.9831,{"date":478,"open":479,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":414,"vwap":485},"2026-08-19",30.1,29.895,29.9007,-0.5458,-1.79,402.2105,29.9764,{"date":487,"open":252,"high":252,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":258,"vwap":493},"2026-08-18",30.395,30.4465,-0.7836,-2.51,863.0375,30.4671,{"date":495,"open":496,"high":13,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-17",31.22,31.21,31.2301,0.198,0.64,3498.3105,53,31.2492,{"date":505,"open":506,"high":507,"low":506,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-14",30.84,31.09,31.0321,0.2025,0.66,2707.6315,44,30.9309,{"date":515,"open":192,"high":516,"low":517,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-13",31.03,30.8296,0.2453,0.8,1627.7995,47,30.989,{"date":524,"open":272,"high":525,"low":252,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":521,"vwap":530},"2026-08-12",30.65,30.5843,0.5455,1.82,1794.4285,30.6104,{"date":532,"open":291,"high":291,"low":533,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-11",30.0388,-0.041,-0.14,3628.6815,91,30.0653,{"date":540,"open":541,"high":541,"low":542,"close":542,"change":543,"percent_change":106,"volume":544,"transactions":333,"vwap":545},"2026-08-10",30.25,30.0798,-0.0502,956.3577,30.2082,{"date":547,"open":548,"high":427,"low":548,"close":418,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-07",29.8,0.0186,0.06,22240.6447,234,30.0793,{"date":555,"open":204,"high":204,"low":556,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-06",30.1114,-0.2325,-0.77,9582.0497,127,30.241,{"date":563,"open":564,"high":564,"low":565,"close":565,"change":566,"percent_change":166,"volume":567,"transactions":568,"vwap":569},"2026-08-05",30.67,30.3439,-0.2156,1359.9787,74,30.6508,{"date":571,"open":572,"high":564,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":414,"vwap":578},"2026-08-04",30.51,30.36,30.5595,0.9497,3.21,8831.6257,30.4238,{"date":580,"open":581,"high":582,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-03",28.975,29.6098,0.2502,0.85,58495.7567,248,29.366,{"date":589,"open":590,"high":591,"low":592,"close":592,"change":593,"percent_change":206,"volume":594,"transactions":595,"vwap":596},"2026-07-31",29.44,29.5,29.3596,0.1991,1326.4997,51,29.5527,{"date":598,"open":599,"high":600,"low":599,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":475,"vwap":605},"2026-07-30",28.69,29.185,29.1605,1.46,5.27,2008.469,28.7962,{"date":607,"open":608,"high":609,"low":610,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-29",27.77,28.1,27.7005,-0.9304,-3.25,822.9337,43,27.9859,{"date":617,"open":618,"high":619,"low":620,"close":619,"change":621,"percent_change":622,"volume":623,"transactions":287,"vwap":624},"2026-07-28",28.55,28.6309,28.5401,-0.8782,-2.98,747.3657,28.4982,{"date":626,"open":627,"high":627,"low":628,"close":396,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-27",29.69,29.08,-0.3748,-1.25,1516.3277,70,29.2171,{"date":635,"open":202,"high":636,"low":637,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-24",30.405,29.8839,-0.6691,-2.19,2346.2083,42,30.2863,{"date":644,"open":212,"high":212,"low":645,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-23",30.553,-0.2624,-0.85,675.0147,37,30.6371,{"date":652,"open":287,"high":653,"low":287,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":632,"vwap":658},"2026-07-22",30.98,30.8154,0.0054,0.02,1780.1113,30.7281,{"date":660,"open":204,"high":661,"low":204,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-21",30.83,30.81,1.11,3.74,2641.2567,69,30.687,{"date":669,"open":670,"high":670,"low":671,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-20",29.93,29.7,-0.08,-0.27,3229.7917,79,29.7898,{"date":678,"open":679,"high":371,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":358,"vwap":684},"2026-07-17",29.139,29.78,-0.091,-0.3,5958.6447,29.7108,{"date":686,"open":687,"high":234,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-16",30.28,29.7799,29.871,-1.1343,-3.66,2228.9567,50,30.0279,{"date":696,"open":204,"high":697,"low":204,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-15",31.0053,-0.7586,-2.39,1930.8027,52,30.8449,{"date":704,"open":705,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":333,"vwap":711},"2026-07-14",31.845,31.69,31.7639,0.6855,2.21,1106.1687,31.7876,{"date":713,"open":714,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-13",31.46,30.99,31.0784,-0.8796,-2.75,1495.7395,46,31.17,{"date":723,"open":724,"high":724,"low":725,"close":725,"change":726,"percent_change":672,"volume":727,"transactions":9,"vwap":725},"2026-07-10",32.0099983,31.958,-0.027,1300,{"date":729,"open":730,"high":730,"low":731,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-09",32.33,31.985,0.768,2.46,600,{"date":736,"open":737,"high":738,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-08",30.7,31.217,0.315,1.02,1200,{"date":743,"open":744,"high":745,"low":662,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-07",30.985,31.01,30.902,-1.029,-3.22,800,{"date":751,"open":752,"high":752,"low":753,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-06",31.95,31.931,0.607,1.94,300,{"date":758,"open":258,"high":258,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-02",31.19,31.324,-1.516,-4.62,1600,{"date":765,"open":766,"high":766,"low":767,"close":767,"change":768,"percent_change":769,"volume":170,"transactions":9,"vwap":767},"2026-07-01",33.063999,32.84,-1.568,-4.56,{"date":771,"open":19,"high":19,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-30",34.2,34.408,0.818,2.44,6100,{"date":778,"open":779,"high":780,"low":781,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-29",33.6,33.62,33.59,1.226,3.79,700,{"date":786,"open":787,"high":787,"low":788,"close":788,"change":789,"percent_change":790,"volume":749,"transactions":9,"vwap":788},"2026-06-26",32.71,32.364,-1.233,-3.67,{"date":792,"open":793,"high":794,"low":795,"close":794,"change":796,"percent_change":141,"volume":797,"transactions":9,"vwap":794},"2026-06-25",33.54,33.597,33.44,0.971,1800,{"date":799,"open":258,"high":258,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-24",32.39,32.626,-0.194,-0.59,3000,{"date":806,"open":258,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-23",33.13,32.72,32.82,-1.525,-4.44,13100,{"date":814,"open":815,"high":816,"low":817,"close":816,"change":82,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-22",34.060001,34.345,33.975,2.2,3800,{"date":821,"open":822,"high":822,"low":823,"close":823,"change":824,"percent_change":825,"volume":170,"transactions":9,"vwap":823},"2026-06-18",33.72,33.605,0.908,2.78,{"date":827,"open":828,"high":829,"low":830,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-17",33.12,33.21,32.697,0.123,0.38,500,{"date":835,"open":836,"high":836,"low":836,"close":836,"change":837,"percent_change":838,"volume":833,"transactions":9,"vwap":836},"2026-06-16",32.574,-0.669,-2.01,{"date":840,"open":841,"high":842,"low":841,"close":843,"change":844,"percent_change":845,"volume":784,"transactions":9,"vwap":843},"2026-06-15",33.2,33.255,33.243,1.003,3.11,{"date":847,"open":848,"high":849,"low":850,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-12",32.3,32.34,32.24,0.551,1.74,1100,{"date":855,"open":856,"high":857,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-11",30.87,31.689,1.514,5.02,1400,{"date":862,"open":721,"high":721,"low":863,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-10",30.175,-0.792,-2.56,200,{"date":868,"open":715,"high":715,"low":869,"close":869,"change":870,"percent_change":871,"volume":734,"transactions":9,"vwap":869},"2026-06-09",30.967,-0.538,-1.71,{"date":873,"open":874,"high":875,"low":876,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-08",31.6,31.83,31.505,0.662,2.15,900,{"date":881,"open":506,"high":882,"low":506,"close":882,"change":883,"percent_change":884,"volume":734,"transactions":9,"vwap":882},"2026-06-05",30.843,-2.211,-6.69,{"date":886,"open":887,"high":887,"low":887,"close":887,"change":888,"percent_change":889,"volume":866,"transactions":9,"vwap":887},"2026-06-04",33.054001,-0.275,-0.83,{"date":891,"open":892,"high":892,"low":892,"close":892,"change":893,"percent_change":510,"volume":894,"transactions":9,"vwap":892},"2026-06-03",33.329,0.219,100,{"date":896,"open":897,"high":898,"low":897,"close":898,"change":899,"percent_change":900,"volume":894,"transactions":9,"vwap":898},"2026-06-02",32.59,33.11,0.936,2.91,{"date":902,"open":903,"high":903,"low":903,"close":903,"change":904,"percent_change":905,"volume":894,"transactions":9,"vwap":903},"2026-06-01",32.174,0.416,1.31,{"date":907,"open":908,"high":908,"low":908,"close":908,"change":909,"percent_change":910,"volume":894,"transactions":9,"vwap":908},"2026-05-29",31.758,0.257,0.82,{"date":912,"open":913,"high":914,"low":915,"close":915,"change":916,"percent_change":917,"volume":833,"transactions":9,"vwap":915},"2026-05-28",31.55,31.64,31.501,0.021,0.07,{"date":919,"open":920,"high":913,"low":497,"close":921,"change":321,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-05-27",31.4,31.48,-0.29,13900,{"date":925,"open":926,"high":927,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-26",31.41,31.57,1.247,4.11,400,{"date":932,"open":541,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-22",30.55,30.21,30.323,0.353,1.18,3500,{"date":940,"open":941,"high":468,"low":942,"close":468,"change":943,"percent_change":341,"volume":860,"transactions":9,"vwap":468},"2026-05-21",29.79,29.68,0.438,{"date":945,"open":453,"high":946,"low":453,"close":946,"change":947,"percent_change":948,"volume":866,"transactions":9,"vwap":946},"2026-05-20",29.532,0.661,2.29,{"date":950,"open":951,"high":951,"low":951,"close":951,"change":952,"percent_change":953,"volume":894,"transactions":9,"vwap":951},"2026-05-19",28.871,-0.286,-0.98,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":558,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-05-18",29.13,29.18,28.95,29.157,-2.57,2000,{"date":963,"open":964,"high":964,"low":964,"close":964,"change":965,"percent_change":966,"volume":894,"transactions":9,"vwap":964},"2026-05-15",29.927,-0.986,-3.19,{"date":968,"open":969,"high":715,"low":856,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-14",30.94,30.913,0.083,0.27,2800,{"date":975,"open":564,"high":661,"low":564,"close":661,"change":976,"percent_change":977,"volume":734,"transactions":9,"vwap":661},"2026-05-13",0.555,1.83,{"date":979,"open":980,"high":981,"low":982,"close":981,"change":983,"percent_change":984,"volume":727,"transactions":9,"vwap":981},"2026-05-12",29.58,30.275,29.49,-0.447,-1.45,{"date":986,"open":987,"high":987,"low":987,"close":987,"change":988,"percent_change":989,"volume":930,"transactions":9,"vwap":987},"2026-05-11",30.722,0.774,2.58,{"date":991,"open":548,"high":992,"low":548,"close":992,"change":993,"percent_change":994,"volume":734,"transactions":9,"vwap":992},"2026-05-08",29.948,0.996,3.44,{"date":996,"open":997,"high":997,"low":997,"close":997,"change":998,"percent_change":999,"volume":894,"transactions":9,"vwap":997},"2026-05-07",28.952,-0.455,-1.55,{"date":1001,"open":1002,"high":1002,"low":1002,"close":1002,"change":1003,"percent_change":1004,"volume":894,"transactions":9,"vwap":1002},"2026-05-06",29.407,1.197,4.24,{"date":1006,"open":1007,"high":1007,"low":1007,"close":1007,"change":519,"percent_change":1008,"volume":756,"transactions":9,"vwap":1007},"2026-05-05",28.21,2.92,{"date":1010,"open":1011,"high":1011,"low":1012,"close":1012,"change":1013,"percent_change":1014,"volume":741,"transactions":9,"vwap":1012},"2026-05-04",27.42,27.41,-0.042,-0.15,{"date":1016,"open":1017,"high":1017,"low":1017,"close":1017,"change":831,"percent_change":53,"volume":894,"transactions":9,"vwap":1017},"2026-05-01",27.452,{"date":1019,"open":1020,"high":1021,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":756,"transactions":9,"vwap":1021},"2026-04-30",26.98,27.329,0.532,1.99,{"date":1025,"open":1026,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":153,"volume":170,"transactions":9,"vwap":1028},"2026-04-29",26.87,26.69,26.797,0.146,{"date":1031,"open":1032,"high":1032,"low":1032,"close":1032,"change":1033,"percent_change":1034,"volume":894,"transactions":9,"vwap":1032},"2026-04-28",26.651,-0.529,-1.95,{"date":1036,"open":1037,"high":1038,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-04-27",27.12,27.18,0.023,0.08,1500,{"date":1043,"open":1044,"high":1045,"low":1044,"close":1046,"change":1047,"percent_change":1048,"volume":853,"transactions":9,"vwap":1046},"2026-04-24",27.07,27.22,27.157,0.506,1.9,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1032,"change":1013,"percent_change":1054,"volume":833,"transactions":9,"vwap":1032},"2026-04-23",26.64,26.66,26.61,-0.16,{"date":1056,"open":1052,"high":1057,"low":1052,"close":1057,"change":1058,"percent_change":341,"volume":756,"transactions":9,"vwap":1057},"2026-04-22",26.693,0.388,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1062,"change":888,"percent_change":1063,"volume":930,"transactions":9,"vwap":1062},"2026-04-21",26.29,26.305,-1.03,{"date":1065,"open":1066,"high":1067,"low":1066,"close":1067,"change":1068,"percent_change":106,"volume":853,"transactions":9,"vwap":1067},"2026-04-20",26.52,26.58,-0.046,{"date":1070,"open":1071,"high":1071,"low":1071,"close":1071,"change":1072,"percent_change":1073,"volume":866,"transactions":9,"vwap":1071},"2026-04-17",26.626,0.428,1.63,{"date":1075,"open":1076,"high":1076,"low":1076,"close":1076,"change":1077,"percent_change":1078,"volume":894,"transactions":9,"vwap":1076},"2026-04-16",26.198,0.078,0.3,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1082,"change":1083,"percent_change":1063,"volume":727,"transactions":9,"vwap":1082},"2026-04-15",26.08,26.12,-0.273,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1087,"change":832,"percent_change":602,"volume":734,"transactions":9,"vwap":1087},"2026-04-14",26.16,26.393,{"date":1089,"open":1090,"high":1090,"low":1090,"close":1090,"change":1091,"percent_change":153,"volume":866,"transactions":9,"vwap":1090},"2026-04-13",26.013,0.143,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1096,"change":550,"percent_change":256,"volume":741,"transactions":9,"vwap":1096},"2026-04-10",25.92,25.925,25.87,{"date":1098,"open":1099,"high":1100,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":756,"transactions":9,"vwap":1100},"2026-04-09",25.48,25.81,0.342,1.34,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1106,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1106},"2026-04-08",25.45,25.468,25.37,1.076,4.41,1700,{"date":1112,"open":1113,"high":1113,"low":1113,"close":1113,"change":1114,"percent_change":1115,"volume":894,"transactions":9,"vwap":1113},"2026-04-07",24.392,0.052,0.21,{"date":1117,"open":1118,"high":1119,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":749,"transactions":9,"vwap":1119},"2026-04-06",24.2,24.34,0.145,0.6,{"date":1123,"open":1124,"high":1125,"low":1124,"close":1125,"change":1126,"percent_change":275,"volume":784,"transactions":9,"vwap":1125},"2026-04-02",24.075001,24.195,-0.005,{"date":1128,"open":1118,"high":1118,"low":1118,"close":1118,"change":1129,"percent_change":1130,"volume":866,"transactions":9,"vwap":1118},"2026-04-01",0.589,2.49,{"date":1132,"open":1133,"high":1134,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":879,"transactions":9,"vwap":1134},"2026-03-31",23.22,23.611,0.843,3.7,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":838,"volume":784,"transactions":9,"vwap":1141},"2026-03-30",22.85,22.71,22.768,-0.467,{"date":1144,"open":1145,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":741,"transactions":9,"vwap":1147},"2026-03-27",23.31,23.23,23.235,-0.155,-0.66,{"date":1151,"open":1152,"high":1152,"low":1153,"close":1153,"change":1154,"percent_change":1155,"volume":734,"transactions":9,"vwap":1153},"2026-03-26",23.45,23.39,-0.74,-3.07,{"date":1157,"open":1158,"high":1158,"low":1158,"close":1158,"change":1159,"percent_change":1160,"volume":894,"transactions":9,"vwap":1158},"2026-03-25",24.13,0.084,0.35,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-03-24",24.11,24.14,24.046,0.236,0.99,4700,{"date":1170,"open":1171,"high":1171,"low":1171,"close":1171,"change":1172,"percent_change":1173,"volume":894,"transactions":9,"vwap":1171},"2026-03-23",23.81,0.244,1.04,{"date":1175,"open":1176,"high":1176,"low":1177,"close":1177,"change":1178,"percent_change":1179,"volume":170,"transactions":9,"vwap":1177},"2026-03-20",23.78,23.566,-0.254,-1.07,{"date":1181,"open":1182,"high":1124,"low":1183,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-03-19",23.86,23.82,-0.32,-1.33,5900,{"date":1188,"open":1189,"high":1189,"low":1164,"close":1164,"change":1190,"percent_change":1191,"volume":756,"transactions":9,"vwap":1164},"2026-03-18",24.39,-0.259,-1.06,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1195,"change":1197,"percent_change":126,"volume":930,"transactions":9,"vwap":1195},"2026-03-17",24.37,24.399,24.33,0.211,{"date":1199,"open":1200,"high":1200,"low":1201,"close":1201,"change":1202,"percent_change":1203,"volume":734,"transactions":9,"vwap":1201},"2026-03-16",24.23,24.188,0.333,1.4,{"date":1205,"open":1206,"high":1206,"low":1206,"close":1206,"change":1207,"percent_change":1208,"volume":894,"transactions":9,"vwap":1206},"2026-03-13",23.855,-0.162,-0.67,{"date":1210,"open":1211,"high":1211,"low":1211,"close":1211,"change":1212,"percent_change":1213,"volume":749,"transactions":9,"vwap":1211},"2026-03-12",24.017,-0.553,-2.25,{"date":1215,"open":1216,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":312,"volume":1220,"transactions":9,"vwap":1218},"2026-03-11",24.65,24.56,24.57,-0.009,2100,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1225,"change":1226,"percent_change":910,"volume":930,"transactions":9,"vwap":1225},"2026-03-10",24.64,24.81,24.579,0.201,{"date":1228,"open":1229,"high":1229,"low":1229,"close":1229,"change":1230,"percent_change":1231,"volume":894,"transactions":9,"vwap":1229},"2026-03-09",24.378,0.429,1.79,{"date":1233,"open":1164,"high":1164,"low":1234,"close":1234,"change":1235,"percent_change":1236,"volume":1110,"transactions":9,"vwap":1234},"2026-03-06",23.949,-0.639,-2.6,{"date":1238,"open":1239,"high":1240,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-03-05",24.41,24.588,-0.569,-2.26,2500,{"date":1245,"open":1246,"high":1246,"low":1246,"close":1246,"change":1247,"percent_change":169,"volume":894,"transactions":9,"vwap":1246},"2026-03-04",25.157,0.249,{"date":1249,"open":1216,"high":1250,"low":1216,"close":1250,"change":1251,"percent_change":612,"volume":879,"transactions":9,"vwap":1250},"2026-03-03",24.908,-0.836,{"date":1253,"open":1254,"high":1254,"low":1254,"close":1254,"change":1255,"percent_change":1256,"volume":894,"transactions":9,"vwap":1254},"2026-03-02",25.744,0.065,0.25,{"date":1258,"open":1259,"high":1260,"low":1259,"close":1261,"change":1262,"percent_change":1263,"volume":879,"transactions":9,"vwap":1261},"2026-02-27",25.59,25.71,25.679,-0.087,-0.34,{"date":1265,"open":1266,"high":1266,"low":1266,"close":1266,"change":1267,"percent_change":1268,"volume":866,"transactions":9,"vwap":1266},"2026-02-26",25.766,-0.299,-1.15,{"date":1270,"open":1082,"high":1082,"low":1271,"close":1271,"change":1272,"percent_change":1273,"volume":749,"transactions":9,"vwap":1271},"2026-02-25",26.065001,0.279,1.08,{"date":1275,"open":1276,"high":1276,"low":1277,"close":1277,"change":499,"percent_change":1278,"volume":930,"transactions":9,"vwap":1277},"2026-02-24",25.83,25.786,0.77,{"date":1280,"open":1281,"high":1281,"low":1281,"close":1281,"change":1282,"percent_change":1263,"volume":894,"transactions":9,"vwap":1281},"2026-02-23",25.588,-0.088,{"date":1284,"open":1285,"high":1285,"low":1285,"close":1285,"change":1286,"percent_change":1287,"volume":866,"transactions":9,"vwap":1285},"2026-02-20",25.676,0.271,1.07,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1291,"change":1293,"percent_change":1294,"volume":741,"transactions":9,"vwap":1291},"2026-02-19",25.389,25.405,25.31,-0.095,-0.37,{"date":1296,"open":1297,"high":1297,"low":1297,"close":1297,"change":1298,"percent_change":1299,"volume":894,"transactions":9,"vwap":1297},"2026-02-18",25.5,0.369,1.47,{"date":1301,"open":1302,"high":1302,"low":1303,"close":1303,"change":1304,"percent_change":266,"volume":784,"transactions":9,"vwap":1303},"2026-02-17",25.21,25.131,-0.139,{"date":1306,"open":1307,"high":1307,"low":1307,"close":1307,"change":1308,"percent_change":1309,"volume":866,"transactions":9,"vwap":1307},"2026-02-13",25.27,0.13,0.52,{"date":1311,"open":1312,"high":1312,"low":1313,"close":1313,"change":1314,"percent_change":1315,"volume":930,"transactions":9,"vwap":1313},"2026-02-12",25.26,25.14,-0.536,-2.09,{"date":1317,"open":1285,"high":1285,"low":1285,"close":1285,"change":1318,"percent_change":1319,"volume":894,"transactions":9,"vwap":1285},"2026-02-11",0.384,1.52,{"date":1321,"open":1322,"high":1322,"low":1322,"close":1322,"change":1323,"percent_change":1324,"volume":894,"transactions":9,"vwap":1322},"2026-02-10",25.292,-0.255,-1,{"date":1326,"open":1327,"high":1328,"low":1099,"close":1328,"change":1329,"percent_change":1330,"volume":170,"transactions":9,"vwap":1328},"2026-02-09",25.505,25.547,0.247,0.98,{"date":1332,"open":1333,"high":1334,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":784,"transactions":9,"vwap":1334},"2026-02-06",25.2,25.3,0.744,3.03,{"date":1338,"open":1339,"high":1339,"low":1340,"close":1340,"change":1341,"percent_change":1342,"volume":833,"transactions":9,"vwap":1340},"2026-02-05",24.72,24.556,-0.324,-1.3,{"date":1344,"open":1345,"high":1346,"low":1345,"close":1347,"change":1348,"percent_change":1236,"volume":170,"transactions":9,"vwap":1347},"2026-02-04",24.79,24.89,24.88,-0.665,{"date":1350,"open":1351,"high":1352,"low":1351,"close":1352,"change":1353,"percent_change":673,"volume":756,"transactions":9,"vwap":1352},"2026-02-03",25.49,25.545,-0.068,{"date":1355,"open":1356,"high":1357,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":741,"transactions":9,"vwap":1357},"2026-02-02",25.51,25.613,0.483,1.92,{"date":1361,"open":1362,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1110,"transactions":9,"vwap":1364},"2026-01-30",25.535,25.11,25.13,-0.788,-3.04,{"date":1368,"open":1369,"high":1370,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-01-29",25.86,25.918,0.152,0.59,2600,{"date":1375,"open":1376,"high":1376,"low":1266,"close":1266,"change":1377,"percent_change":1173,"volume":756,"transactions":9,"vwap":1266},"2026-01-28",25.79,0.266,{"date":1379,"open":1099,"high":1297,"low":1099,"close":1297,"change":1380,"percent_change":755,"volume":756,"transactions":9,"vwap":1297},"2026-01-27",0.486,{"date":1382,"open":1383,"high":1383,"low":1383,"close":1383,"change":1384,"percent_change":39,"volume":894,"transactions":9,"vwap":1383},"2026-01-26",25.014,0.12,{"date":1386,"open":1387,"high":1388,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":894,"transactions":9,"vwap":1388},"2026-01-23",24.86,24.894,-0.052,-0.21,{"date":1392,"open":1393,"high":1393,"low":1394,"close":1394,"change":1395,"percent_change":256,"volume":784,"transactions":9,"vwap":1394},"2026-01-22",25.040001,24.946,0.058,{"date":1397,"open":1398,"high":1399,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":784,"transactions":9,"vwap":1399},"2026-01-21",24.69,24.888,0.427,1.75,{"date":1403,"open":1404,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":741,"transactions":9,"vwap":1406},"2026-01-20",24.51,24.44,24.461,-0.269,-1.09,{"date":1410,"open":1411,"high":1411,"low":1412,"close":1412,"change":1413,"percent_change":1414,"volume":860,"transactions":9,"vwap":1412},"2026-01-16",24.75,24.73,0.098,0.4,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1419,"change":1420,"percent_change":169,"volume":879,"transactions":9,"vwap":1419},"2026-01-15",24.67,24.771,24.632,0.245,{"date":1422,"open":1423,"high":1424,"low":1423,"close":1424,"change":1425,"percent_change":535,"volume":930,"transactions":9,"vwap":1424},"2026-01-14",24.27,24.387,-0.033,{"date":1427,"open":1428,"high":1428,"low":1189,"close":1429,"change":917,"percent_change":1430,"volume":973,"transactions":9,"vwap":1429},"2026-01-13",24.45,24.42,0.29,{"date":1432,"open":1118,"high":1433,"low":1118,"close":1433,"change":1434,"percent_change":82,"volume":1435,"transactions":9,"vwap":1433},"2026-01-12",24.35,0.179,2200,{"date":1437,"open":1438,"high":1438,"low":1438,"close":1438,"change":1160,"percent_change":1299,"volume":756,"transactions":9,"vwap":1438},"2026-01-09",24.171,{"date":1440,"open":1176,"high":1441,"low":1176,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-01-08",23.821,-0.137,-0.57,3200,{"date":1446,"open":1447,"high":423,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1186,"transactions":9,"vwap":1449},"2026-01-07",23.99,23.92,23.958,-0.209,-0.86,{"date":1453,"open":1163,"high":1454,"low":1163,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-01-06",24.167,0.597,2.53,7400,{"date":1459,"open":1460,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-01-05",23.6,23.54,23.57,0.289,1.24,2300,{"date":1467,"open":1468,"high":1468,"low":1468,"close":1468,"change":1469,"percent_change":1470,"volume":894,"transactions":9,"vwap":1468},"2026-01-02",23.281,0.357,1.56,{"date":1472,"open":1473,"high":1473,"low":1473,"close":1473,"change":1474,"percent_change":1475,"volume":894,"transactions":9,"vwap":1473},"2025-12-31",22.924,-0.229,-0.99,{"date":1477,"open":1478,"high":1478,"low":1478,"close":1478,"change":1479,"percent_change":1480,"volume":894,"transactions":9,"vwap":1478},"2025-12-30",23.153,-0.053,-0.23,{"date":1482,"open":1483,"high":1483,"low":1483,"close":1483,"change":1484,"percent_change":1485,"volume":894,"transactions":9,"vwap":1483},"2025-12-29",23.206,-0.122,-0.52,{"date":1487,"open":1488,"high":1489,"low":1488,"close":1489,"change":1490,"percent_change":917,"volume":866,"transactions":9,"vwap":1489},"2025-12-26",23.3,23.328,0.017,{"date":1492,"open":1493,"high":1494,"low":1493,"close":1494,"change":1159,"percent_change":1495,"volume":930,"transactions":9,"vwap":1494},"2025-12-24",23.29,23.311,0.36,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1499,"change":1490,"percent_change":917,"volume":756,"transactions":9,"vwap":1499},"2025-12-23",23.2,23.227,{"date":1501,"open":1502,"high":1503,"low":1502,"close":1503,"change":17,"percent_change":1504,"volume":797,"transactions":9,"vwap":1503},"2025-12-22",23.18,23.21,1.22,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1507,"change":936,"percent_change":1470,"volume":1510,"transactions":9,"vwap":1507},"2025-12-19",22.93,22.97,22.91,2400,{"date":1512,"open":1513,"high":1513,"low":1513,"close":1513,"change":1514,"percent_change":1515,"volume":866,"transactions":9,"vwap":1513},"2025-12-18",22.577,0.367,1.65,{"date":1517,"open":1518,"high":1518,"low":1519,"close":1519,"change":1520,"percent_change":1521,"volume":1041,"transactions":9,"vwap":1519},"2025-12-17",22.33,22.21,-0.44,-1.94,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1525,"change":1527,"percent_change":1294,"volume":833,"transactions":9,"vwap":1525},"2025-12-16",22.57,22.65,22.55,-0.085,{"date":1529,"open":1530,"high":1530,"low":1531,"close":1531,"change":1532,"percent_change":656,"volume":756,"transactions":9,"vwap":1531},"2025-12-15",22.77,22.735,0.005,{"date":1534,"open":1139,"high":1535,"low":1536,"close":1536,"change":1537,"percent_change":1538,"volume":879,"transactions":9,"vwap":1536},"2025-12-12",22.88,22.73,-0.595,-2.55,{"date":1540,"open":1541,"high":1542,"low":1541,"close":1542,"change":1543,"percent_change":972,"volume":833,"transactions":9,"vwap":1542},"2025-12-11",23.17,23.325,0.063,{"date":1545,"open":1546,"high":1547,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":763,"transactions":9,"vwap":1547},"2025-12-10",23.01,23.262,0.324,1.41,{"date":1551,"open":1552,"high":1552,"low":1553,"close":1553,"change":1114,"percent_change":256,"volume":756,"transactions":9,"vwap":1553},"2025-12-09",22.95,22.938,{"date":1555,"open":1556,"high":1556,"low":1556,"close":1556,"change":1557,"percent_change":226,"volume":894,"transactions":9,"vwap":1556},"2025-12-08",22.886,-0.002,{"date":1559,"open":1535,"high":1560,"low":1535,"close":1561,"change":1562,"percent_change":1563,"volume":819,"transactions":9,"vwap":1561},"2025-12-05",22.933,22.888,0.128,0.56,{"date":1565,"open":1566,"high":1567,"low":1566,"close":1568,"change":321,"percent_change":1569,"volume":1186,"transactions":9,"vwap":1568},"2025-12-04",22.74,22.82,22.76,-0.39,{"date":1571,"open":1572,"high":1535,"low":1139,"close":1139,"change":1573,"percent_change":76,"volume":734,"transactions":9,"vwap":1139},"2025-12-03",22.86,0.032,{"date":1575,"open":1567,"high":1567,"low":1576,"close":1576,"change":1577,"percent_change":39,"volume":749,"transactions":9,"vwap":1576},"2025-12-02",22.818,0.11,{"date":1579,"open":1580,"high":1581,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":756,"transactions":9,"vwap":1581},"2025-12-01",22.69,22.708,-0.054,-0.24,{"date":1585,"open":1586,"high":1587,"low":1586,"close":1587,"change":1588,"percent_change":121,"volume":866,"transactions":9,"vwap":1587},"2025-11-28",22.715,22.762,0.106,{"date":1590,"open":1591,"high":1591,"low":1592,"close":1592,"change":1593,"percent_change":46,"volume":833,"transactions":9,"vwap":1592},"2025-11-26",22.67,22.656,0.111,{"date":1595,"open":1596,"high":1597,"low":1596,"close":1597,"change":1598,"percent_change":169,"volume":756,"transactions":9,"vwap":1597},"2025-11-25",22.49,22.545,0.224,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1602,"change":1604,"percent_change":1605,"volume":734,"transactions":9,"vwap":1602},"2025-11-24",22.29,22.321,22.27,0.57,2.62,{"date":1607,"open":20,"high":1608,"low":20,"close":1609,"change":1610,"percent_change":1611,"volume":734,"transactions":9,"vwap":1609},"2025-11-21",21.828,21.751,0.264,1.23,{"date":1613,"open":1614,"high":1614,"low":1615,"close":1615,"change":1616,"percent_change":1617,"volume":734,"transactions":9,"vwap":1615},"2025-11-20",21.62,21.487,-0.633,-2.86,{"date":1619,"open":1620,"high":1620,"low":1620,"close":1620,"change":1562,"percent_change":32,"volume":930,"transactions":9,"vwap":1620},"2025-11-19",22.12,{"date":1622,"open":1623,"high":1623,"low":1623,"close":1623,"change":1624,"percent_change":1625,"volume":866,"transactions":9,"vwap":1623},"2025-11-18",21.992,-0.233,-1.05,{"date":1627,"open":1628,"high":1628,"low":1628,"close":1628,"change":1629,"percent_change":1630,"volume":894,"transactions":9,"vwap":1628},"2025-11-17",22.225,-0.382,-1.69,{"date":1632,"open":1633,"high":1633,"low":1634,"close":1634,"change":1635,"percent_change":1636,"volume":860,"transactions":9,"vwap":1634},"2025-11-14",22.83,22.607,-0.026,-0.11,{"date":1638,"open":1139,"high":1139,"low":1639,"close":1640,"change":1212,"percent_change":699,"volume":930,"transactions":9,"vwap":1640},"2025-11-13",22.63,22.633,{"date":1642,"open":1643,"high":1643,"low":1643,"close":1643,"change":1395,"percent_change":1256,"volume":894,"transactions":9,"vwap":1643},"2025-11-12",23.186,{"date":1645,"open":1646,"high":1646,"low":1646,"close":1646,"change":1647,"percent_change":1648,"volume":894,"transactions":9,"vwap":1646},"2025-11-11",23.128,-0.19,-0.81,{"date":1650,"open":1498,"high":1651,"low":1498,"close":1652,"change":1653,"percent_change":1654,"volume":930,"transactions":9,"vwap":1652},"2025-11-10",23.33,23.318,0.542,2.38,{"date":1656,"open":1657,"high":1657,"low":1657,"close":1657,"change":1114,"percent_change":256,"volume":894,"transactions":9,"vwap":1657},"2025-11-07",22.776,{"date":1659,"open":1572,"high":1572,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":797,"transactions":9,"vwap":1661},"2025-11-06",22.7,22.724,-0.231,-1.01,{"date":1665,"open":1666,"high":1666,"low":1667,"close":1667,"change":739,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-11-05",23.028999,22.955,1.39,1900,{"date":1671,"open":1672,"high":1672,"low":1672,"close":1672,"change":1673,"percent_change":960,"volume":866,"transactions":9,"vwap":1672},"2025-11-04",22.64,-0.598,{"date":1675,"open":1676,"high":1676,"low":1146,"close":1677,"change":1678,"percent_change":256,"volume":1041,"transactions":9,"vwap":1677},"2025-11-03",23.254,23.238,0.054,{"date":1680,"open":1681,"high":1681,"low":1682,"close":1683,"change":1159,"percent_change":1495,"volume":741,"transactions":9,"vwap":1683},"2025-10-31",23.26,23.16,23.184,{"date":1685,"open":1498,"high":1133,"low":1686,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2025-10-30",23.1,-0.253,-1.08,3300,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1413,"percent_change":1696,"volume":853,"transactions":9,"vwap":1695},"2025-10-29",23.47,23.48,23.28,23.353,0.42,{"date":1698,"open":1681,"high":1681,"low":1699,"close":1699,"change":1700,"percent_change":1636,"volume":734,"transactions":9,"vwap":1699},"2025-10-28",23.255,-0.025,{"date":1702,"open":1133,"high":1493,"low":1133,"close":1694,"change":1371,"percent_change":510,"volume":170,"transactions":9,"vwap":1694},"2025-10-27",{"date":1704,"open":1705,"high":1705,"low":1646,"close":1646,"change":1706,"percent_change":1707,"volume":879,"transactions":9,"vwap":1646},"2025-10-24",23.19,0.218,0.95,{"date":1709,"open":1552,"high":1552,"low":1509,"close":1509,"change":256,"percent_change":1710,"volume":734,"transactions":9,"vwap":1509},"2025-10-23",1.01,{"date":1712,"open":1660,"high":1660,"low":1713,"close":1713,"change":1714,"percent_change":1475,"volume":749,"transactions":9,"vwap":1713},"2025-10-22",22.68,-0.226,{"date":1716,"open":1717,"high":1717,"low":1717,"close":1717,"change":1718,"percent_change":1719,"volume":894,"transactions":9,"vwap":1717},"2025-10-21",22.906,-0.024,-0.1,{"date":1721,"open":1507,"high":1507,"low":1507,"close":1507,"change":1256,"percent_change":1722,"volume":866,"transactions":9,"vwap":1507},"2025-10-20",1.1,{"date":1724,"open":1526,"high":1660,"low":1526,"close":1713,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1713},"2025-10-17",-0.063,-0.28,8000,{"date":1729,"open":1633,"high":1633,"low":1730,"close":1730,"change":1731,"percent_change":1577,"volume":930,"transactions":9,"vwap":1730},"2025-10-16",22.743,0.025,{"date":1733,"open":1734,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1495,"volume":1669,"transactions":9,"vwap":1736},"2025-10-15",22.78,22.61,22.718,0.081,{"date":1739,"open":1734,"high":1734,"low":1740,"close":1740,"change":1741,"percent_change":672,"volume":1435,"transactions":9,"vwap":1740},"2025-10-14",22.637,-0.019,{"date":1743,"open":1592,"high":1592,"low":1592,"close":1592,"change":1744,"percent_change":1745,"volume":894,"transactions":9,"vwap":1592},"2025-10-13",0.344,1.54,{"date":1747,"open":1734,"high":1734,"low":1748,"close":1748,"change":1749,"percent_change":1750,"volume":734,"transactions":9,"vwap":1748},"2025-10-10",22.312,-0.581,-2.54,{"date":1752,"open":1753,"high":1753,"low":1753,"close":1753,"change":1754,"percent_change":1755,"volume":894,"transactions":9,"vwap":1753},"2025-10-09",22.893,-0.143,-0.62,{"date":1757,"open":1758,"high":1758,"low":1758,"close":1758,"change":1759,"percent_change":1760,"volume":894,"transactions":9,"vwap":1758},"2025-10-08",23.035999,0.186,0.81,{"date":1762,"open":1763,"high":1572,"low":1763,"close":1139,"change":1764,"percent_change":953,"volume":1110,"transactions":9,"vwap":1139},"2025-10-07",22.84,-0.227,{"date":1766,"open":1686,"high":1686,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":756,"transactions":9,"vwap":1768},"2025-10-06",23.07,23.077,0.008,0.03,{"date":1772,"open":1773,"high":1773,"low":1774,"close":1774,"change":1737,"percent_change":1160,"volume":734,"transactions":9,"vwap":1774},"2025-10-03",23.11,23.069,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1778,"change":1780,"percent_change":146,"volume":734,"transactions":9,"vwap":1778},"2025-10-02",22.92,22.988,22.894,0.009,{"date":1782,"open":1783,"high":1784,"low":1783,"close":1784,"change":1785,"percent_change":510,"volume":727,"transactions":9,"vwap":1784},"2025-10-01",22.89,22.979,0.15,{"date":1787,"open":1713,"high":1788,"low":1713,"close":1788,"change":1789,"percent_change":1790,"volume":727,"transactions":9,"vwap":1788},"2025-09-30",22.829,0.089,0.39,{"date":1792,"open":1566,"high":1793,"low":1566,"close":1566,"change":1794,"percent_change":1795,"volume":756,"transactions":9,"vwap":1566},"2025-09-29",22.75,0.158,0.7,{"date":1797,"open":1798,"high":1798,"low":1798,"close":1798,"change":1799,"percent_change":1760,"volume":894,"transactions":9,"vwap":1798},"2025-09-26",22.582,0.182,{"date":1801,"open":1802,"high":1802,"low":1803,"close":1803,"change":106,"percent_change":1804,"volume":866,"transactions":9,"vwap":1803},"2025-09-25",22.45,22.4,-0.75,{"date":1806,"open":1536,"high":1536,"low":1524,"close":1524,"change":1807,"percent_change":1808,"volume":170,"transactions":9,"vwap":1524},"2025-09-24",-0.222,-0.97,{"date":1810,"open":1783,"high":1783,"low":1734,"close":1811,"change":1262,"percent_change":356,"volume":1110,"transactions":9,"vwap":1811},"2025-09-23",22.792,{"date":1813,"open":1763,"high":1783,"low":1763,"close":1814,"change":1815,"percent_change":1726,"volume":930,"transactions":9,"vwap":1814},"2025-09-22",22.879,-0.064,{"date":1817,"open":1139,"high":1818,"low":1139,"close":1818,"change":726,"percent_change":1819,"volume":1110,"transactions":9,"vwap":1818},"2025-09-19",22.943,-0.12,{"date":1821,"open":1822,"high":1822,"low":1823,"close":1508,"change":1824,"percent_change":1504,"volume":1825,"transactions":9,"vwap":1508},"2025-09-18",23.011999,22.96,0.276,4000,{"date":1827,"open":1828,"high":1828,"low":1828,"close":1828,"change":1829,"percent_change":922,"volume":894,"transactions":9,"vwap":1828},"2025-09-17",22.694,-0.066,{"date":1831,"open":1793,"high":1568,"low":1566,"close":1568,"change":1832,"percent_change":1833,"volume":797,"transactions":9,"vwap":1568},"2025-09-16",-0.05,-0.22,{"date":1835,"open":1633,"high":1633,"low":1836,"close":1836,"change":1837,"percent_change":275,"volume":734,"transactions":9,"vwap":1836},"2025-09-15",22.81,-0.004,{"date":1839,"open":1840,"high":1840,"low":1840,"close":1840,"change":1636,"percent_change":1841,"volume":866,"transactions":9,"vwap":1840},"2025-09-12",22.814,-0.48,{"date":1843,"open":1783,"high":1844,"low":1535,"close":1473,"change":1845,"percent_change":1846,"volume":1243,"transactions":9,"vwap":1473},"2025-09-11",22.94,0.374,1.66,{"date":1848,"open":1524,"high":1524,"low":1849,"close":1526,"change":1850,"percent_change":1832,"volume":961,"transactions":9,"vwap":1526},"2025-09-10",22.48,-0.012,{"date":1852,"open":1853,"high":1853,"low":1853,"close":1853,"change":1573,"percent_change":76,"volume":894,"transactions":9,"vwap":1853},"2025-09-09",22.562,{"date":1855,"open":1596,"high":1856,"low":1857,"close":1856,"change":917,"percent_change":294,"volume":1110,"transactions":9,"vwap":1856},"2025-09-08",22.53,22.47,{"date":1859,"open":1860,"high":1861,"low":1803,"close":1861,"change":1862,"percent_change":146,"volume":170,"transactions":9,"vwap":1861},"2025-09-05",22.41,22.46,0.01,{"date":1864,"open":1865,"high":1802,"low":1865,"close":1802,"change":1115,"percent_change":383,"volume":866,"transactions":9,"vwap":1802},"2025-09-04",22.42,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":256,"volume":1873,"transactions":9,"vwap":1871},"2025-09-03",22.23,22.26,22.18,22.24,0.05,3900,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1877,"change":1879,"percent_change":889,"volume":1510,"transactions":9,"vwap":1877},"2025-09-02",22.175,22.19,22.059999,-0.185,{"date":1881,"open":1882,"high":1882,"low":1883,"close":1883,"change":1884,"percent_change":1885,"volume":833,"transactions":9,"vwap":1883},"2025-08-29",22.39,22.375,-0.156,-0.69,{"date":1887,"open":1888,"high":1888,"low":1888,"close":1888,"change":1889,"percent_change":1430,"volume":894,"transactions":9,"vwap":1888},"2025-08-28",22.531,0.066,{"date":1891,"open":1865,"high":1892,"low":1865,"close":1892,"change":1893,"percent_change":1894,"volume":756,"transactions":9,"vwap":1892},"2025-08-27",22.465,0.074,0.33,{"date":1896,"open":1897,"high":1897,"low":1897,"close":1897,"change":1898,"percent_change":1899,"volume":894,"transactions":9,"vwap":1897},"2025-08-26",22.391,0.057,0.26,{"date":1901,"open":1902,"high":1902,"low":1903,"close":1903,"change":1904,"percent_change":1905,"volume":930,"transactions":9,"vwap":1903},"2025-08-25",22.43,22.334,-0.176,-0.78,{"date":1907,"open":1639,"high":1639,"low":1908,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-08-22",22.51,0.277,1.25,8800,{"date":1913,"open":1628,"high":1914,"low":1628,"close":1914,"change":1304,"percent_change":1755,"volume":833,"transactions":9,"vwap":1914},"2025-08-21",22.233,{"date":1916,"open":1917,"high":1917,"low":1917,"close":1917,"change":1918,"percent_change":1919,"volume":866,"transactions":9,"vwap":1917},"2025-08-20",22.372,-0.127,-0.56,{"date":1921,"open":1922,"high":1922,"low":1923,"close":1924,"change":1719,"percent_change":1520,"volume":756,"transactions":9,"vwap":1924},"2025-08-19",22.6,22.486,22.499,{"date":1926,"open":1526,"high":1927,"low":1526,"close":1927,"change":1395,"percent_change":1899,"volume":797,"transactions":9,"vwap":1927},"2025-08-18",22.599,{"date":1929,"open":1930,"high":1930,"low":1930,"close":1930,"change":1931,"percent_change":1932,"volume":866,"transactions":9,"vwap":1930},"2025-08-15",22.541,-0.199,-0.88,{"date":1934,"open":1568,"high":1568,"low":1536,"close":1566,"change":1935,"percent_change":1936,"volume":797,"transactions":9,"vwap":1566},"2025-08-14",-0.058,-0.25,{"date":1938,"open":1939,"high":1940,"low":1939,"close":1940,"change":1941,"percent_change":196,"volume":784,"transactions":9,"vwap":1940},"2025-08-13",22.681,22.798,0.114,{"date":1943,"open":1944,"high":1944,"low":1944,"close":1944,"change":1824,"percent_change":1611,"volume":894,"transactions":9,"vwap":1944},"2025-08-12",22.684,{"date":1946,"open":1947,"high":1947,"low":1947,"close":1947,"change":1948,"percent_change":1949,"volume":894,"transactions":9,"vwap":1947},"2025-08-11",22.408,-0.079,-0.35,{"date":1951,"open":1849,"high":1952,"low":1849,"close":1952,"change":1588,"percent_change":121,"volume":833,"transactions":9,"vwap":1952},"2025-08-08",22.487,{"date":1954,"open":1955,"high":1955,"low":1518,"close":1956,"change":1741,"percent_change":672,"volume":1669,"transactions":9,"vwap":1956},"2025-08-07",22.44,22.381,{"date":1958,"open":1860,"high":1860,"low":1803,"close":1803,"change":535,"percent_change":1755,"volume":833,"transactions":9,"vwap":1803},"2025-08-06",{"date":1960,"open":1961,"high":1524,"low":1961,"close":1962,"change":1963,"percent_change":1808,"volume":1964,"transactions":9,"vwap":1962},"2025-08-05",22.5,22.54,-0.221,11000,{"date":1966,"open":1591,"high":1967,"low":1591,"close":1967,"change":1968,"percent_change":1969,"volume":879,"transactions":9,"vwap":1967},"2025-08-04",22.761,0.375,1.68,{"date":1971,"open":1972,"high":1973,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":727,"transactions":9,"vwap":1973},"2025-08-01",22.37,22.386,-0.293,-1.29,{"date":1977,"open":1783,"high":1783,"low":1978,"close":1978,"change":1979,"percent_change":1980,"volume":894,"transactions":9,"vwap":1978},"2025-07-31",22.679,-0.121,-0.53,{"date":1982,"open":1572,"high":1983,"low":1984,"close":1984,"change":1985,"percent_change":1485,"volume":1986,"transactions":9,"vwap":1984},"2025-07-30",22.874,22.8,-0.119,3600,{"date":1988,"open":1989,"high":1989,"low":1989,"close":1989,"change":321,"percent_change":1569,"volume":894,"transactions":9,"vwap":1989},"2025-07-29",22.919,{"date":1991,"open":1992,"high":1993,"low":1992,"close":1993,"change":1994,"percent_change":1384,"volume":879,"transactions":9,"vwap":1993},"2025-07-28",22.99,23.0090008,0.028,{"date":1996,"open":1535,"high":1997,"low":1535,"close":1998,"change":1999,"percent_change":186,"volume":1168,"transactions":9,"vwap":1998},"2025-07-25",22.991,22.981,0.181,{"date":2001,"open":1567,"high":1567,"low":1984,"close":1984,"change":2002,"percent_change":1256,"volume":860,"transactions":9,"vwap":1984},"2025-07-24",0.056,{"date":2004,"open":1536,"high":1793,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":1465,"transactions":9,"vwap":2006},"2025-07-23",22.72,22.744,0.285,1.27,{"date":2010,"open":1882,"high":2011,"low":1972,"close":2011,"change":916,"percent_change":2012,"volume":853,"transactions":9,"vwap":2011},"2025-07-22",22.459,0.09,{"date":2014,"open":1856,"high":1962,"low":2015,"close":2015,"change":2016,"percent_change":1841,"volume":1689,"transactions":9,"vwap":2015},"2025-07-21",22.438,-0.109,{"date":2018,"open":2019,"high":2019,"low":2020,"close":2020,"change":2021,"percent_change":1862,"volume":727,"transactions":9,"vwap":2020},"2025-07-18",22.59,22.547,0.002,{"date":2023,"open":1857,"high":1597,"low":1857,"close":1597,"change":2024,"percent_change":2025,"volume":749,"transactions":9,"vwap":1597},"2025-07-17",0.197,0.88,{"date":2027,"open":2028,"high":2028,"low":2028,"close":2028,"change":1837,"percent_change":275,"volume":894,"transactions":9,"vwap":2028},"2025-07-16",22.348,{"date":2030,"open":1902,"high":1902,"low":2031,"close":2032,"change":321,"percent_change":2033,"volume":1041,"transactions":9,"vwap":2032},"2025-07-15",22.34,22.352,-0.4,{"date":2035,"open":1802,"high":1802,"low":2036,"close":2036,"change":1898,"percent_change":1256,"volume":833,"transactions":9,"vwap":2036},"2025-07-14",22.442,{"date":2038,"open":2039,"high":2039,"low":2039,"close":2039,"change":1126,"percent_change":275,"volume":894,"transactions":9,"vwap":2039},"2025-07-11",22.385,{"date":2041,"open":2042,"high":1861,"low":2042,"close":1882,"change":672,"percent_change":2043,"volume":763,"transactions":9,"vwap":1882},"2025-07-10",22.35,-0.36,{"date":2045,"open":1849,"high":1849,"low":1857,"close":1857,"change":2046,"percent_change":53,"volume":930,"transactions":9,"vwap":1857},"2025-07-09",0.1,{"date":2048,"open":1860,"high":1902,"low":1972,"close":1972,"change":473,"percent_change":673,"volume":1435,"transactions":9,"vwap":1972},"2025-07-08",{"date":2050,"open":1596,"high":1596,"low":1865,"close":1902,"change":2051,"percent_change":1520,"volume":879,"transactions":9,"vwap":1902},"2025-07-07",-0.098,{"date":2053,"open":2054,"high":2054,"low":2054,"close":2054,"change":2055,"percent_change":1287,"volume":894,"transactions":9,"vwap":2054},"2025-07-03",22.528,0.238,{"date":2057,"open":1601,"high":1601,"low":1601,"close":1601,"change":2058,"percent_change":1755,"volume":756,"transactions":9,"vwap":1601},"2025-07-02",-0.138,{"date":2060,"open":1882,"high":1857,"low":1882,"close":2061,"change":1054,"percent_change":166,"volume":853,"transactions":9,"vwap":2061},"2025-07-01",22.428,{"date":2063,"open":1908,"high":2064,"low":1908,"close":2064,"change":2065,"percent_change":2066,"volume":1041,"transactions":9,"vwap":2064},"2025-06-30",22.588,0.121,0.54,{"date":2068,"open":1865,"high":2069,"low":1865,"close":2069,"change":2070,"percent_change":500,"volume":734,"transactions":9,"vwap":2069},"2025-06-27",22.467,0.142,{"date":2072,"open":2073,"high":2074,"low":2073,"close":2074,"change":2075,"percent_change":1790,"volume":749,"transactions":9,"vwap":2074},"2025-06-26",22.25,22.325,0.086,{"date":2077,"open":1601,"high":1601,"low":2078,"close":2078,"change":672,"percent_change":2043,"volume":741,"transactions":9,"vwap":2078},"2025-06-25",22.239,{"date":2080,"open":2081,"high":2082,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":756,"transactions":9,"vwap":2082},"2025-06-24",22.22,22.319,0.255,1.16,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2088,"change":2090,"percent_change":2091,"volume":1669,"transactions":9,"vwap":2088},"2025-06-23",21.97,22.063999,21.886,0.204,0.93,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":275,"percent_change":321,"volume":1220,"transactions":9,"vwap":2097},"2025-06-20",21.88,21.89,21.81,21.86,{"date":2099,"open":2087,"high":2087,"low":2094,"close":2094,"change":1557,"percent_change":226,"volume":170,"transactions":9,"vwap":2094},"2025-06-18",{"date":2101,"open":2102,"high":2102,"low":2102,"close":2102,"change":2103,"percent_change":67,"volume":866,"transactions":9,"vwap":2102},"2025-06-17",21.882,-0.112,{"date":2105,"open":2106,"high":2106,"low":2106,"close":2106,"change":2107,"percent_change":32,"volume":894,"transactions":9,"vwap":2106},"2025-06-16",21.994,0.127,{"date":2109,"open":2110,"high":2110,"low":2110,"close":2110,"change":2111,"percent_change":2112,"volume":756,"transactions":9,"vwap":2110},"2025-06-13",21.867,-0.133,-0.6,{"date":2114,"open":2087,"high":248,"low":2115,"close":248,"change":1384,"percent_change":153,"volume":2116,"transactions":9,"vwap":248},"2025-06-12",21.94,7300,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2094,"change":1872,"percent_change":256,"volume":1689,"transactions":9,"vwap":2094},"2025-06-11",21.92,21.93,21.83,{"date":2123,"open":2096,"high":2121,"low":2124,"close":2121,"change":2125,"percent_change":106,"volume":741,"transactions":9,"vwap":2121},"2025-06-10",21.71,-0.038,{"date":2127,"open":2128,"high":2120,"low":2129,"close":2129,"change":2130,"percent_change":67,"volume":879,"transactions":9,"vwap":2129},"2025-06-09",21.9,21.868,-0.111,{"date":2132,"open":2133,"high":2133,"low":2133,"close":2133,"change":2134,"percent_change":126,"volume":894,"transactions":9,"vwap":2133},"2025-06-06",21.979,0.189,{"date":2136,"open":2137,"high":2095,"low":2138,"close":2139,"change":2140,"percent_change":356,"volume":1110,"transactions":9,"vwap":2139},"2025-06-05",21.84,21.75,21.79,-0.084,{"date":2142,"open":2115,"high":2087,"low":2143,"close":2143,"change":1635,"percent_change":1819,"volume":1041,"transactions":9,"vwap":2143},"2025-06-04",21.874,{"date":2145,"open":2094,"high":2128,"low":2121,"close":2128,"change":1577,"percent_change":196,"volume":2146,"transactions":9,"vwap":2128},"2025-06-03",8100,{"date":2148,"open":2149,"high":2139,"low":2150,"close":2139,"change":2151,"percent_change":256,"volume":727,"transactions":9,"vwap":2139},"2025-06-02",21.64,21.54,0.049,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2155,"change":2157,"percent_change":46,"volume":2158,"transactions":9,"vwap":2155},"2025-05-30",21.63,21.741,21.58,0.107,4900,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2162,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2162},"2025-05-29",21.61,21.634,21.57,0.035,0.16,7900,{"date":2168,"open":2124,"high":2124,"low":2169,"close":2169,"change":2170,"percent_change":1841,"volume":961,"transactions":9,"vwap":2169},"2025-05-28",21.599,-0.105,{"date":2172,"open":2154,"high":2173,"low":2154,"close":2173,"change":2174,"percent_change":2175,"volume":1510,"transactions":9,"vwap":2173},"2025-05-27",21.704,0.341,1.6,{"date":2177,"open":2178,"high":2178,"low":2178,"close":2178,"change":2179,"percent_change":106,"volume":756,"transactions":9,"vwap":2178},"2025-05-23",21.363,-0.037,{"date":2181,"open":2182,"high":2182,"low":2183,"close":2183,"change":412,"percent_change":535,"volume":833,"transactions":9,"vwap":2183},"2025-05-22",21.42,21.4,{"date":2185,"open":2161,"high":2161,"low":2186,"close":2186,"change":2187,"percent_change":456,"volume":1669,"transactions":9,"vwap":2186},"2025-05-21",21.43,-0.314,{"date":2189,"open":2190,"high":2190,"low":2191,"close":2191,"change":2192,"percent_change":1520,"volume":866,"transactions":9,"vwap":2191},"2025-05-20",21.757,21.744,-0.096,{"date":2194,"open":2195,"high":2137,"low":2196,"close":2137,"change":917,"percent_change":2197,"volume":741,"transactions":9,"vwap":2137},"2025-05-19",21.78,21.76,0.32,{"date":2199,"open":2200,"high":2201,"low":2200,"close":2201,"change":2202,"percent_change":447,"volume":1510,"transactions":9,"vwap":2201},"2025-05-16",21.73,21.77,0.227,{"date":2204,"open":2205,"high":2206,"low":2205,"close":2206,"change":2207,"percent_change":440,"volume":1465,"transactions":9,"vwap":2206},"2025-05-15",21.45,21.543,0.178,{"date":2209,"open":2183,"high":2182,"low":2210,"close":2211,"change":2212,"percent_change":2043,"volume":2213,"transactions":9,"vwap":2211},"2025-05-14",21.34,21.365,-0.077,10800,{"date":2215,"open":2216,"high":2216,"low":2217,"close":2217,"change":2218,"percent_change":90,"volume":853,"transactions":9,"vwap":2217},"2025-05-13",21.48,21.442,0.109,{"date":2220,"open":2221,"high":2221,"low":2221,"close":2221,"change":739,"percent_change":2222,"volume":866,"transactions":9,"vwap":2221},"2025-05-12",21.333,1.5,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2227,"change":1389,"percent_change":1936,"volume":749,"transactions":9,"vwap":2227},"2025-05-09",21.08,21.105,21.018,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2232,"change":656,"percent_change":2046,"volume":1110,"transactions":9,"vwap":2232},"2025-05-08",21.17,21.18,21.07,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2236,"change":1893,"percent_change":1160,"volume":797,"transactions":9,"vwap":2236},"2025-05-07",20.98,21.049999,20.953,{"date":2239,"open":2240,"high":2241,"low":2240,"close":2241,"change":2242,"percent_change":1480,"volume":741,"transactions":9,"vwap":2241},"2025-05-06",20.94,20.976,-0.049,{"date":2244,"open":2245,"high":2246,"low":2245,"close":2247,"change":2248,"percent_change":2249,"volume":879,"transactions":9,"vwap":2247},"2025-05-05",21.01,21.09,21.025,-0.015,-0.07,{"date":2251,"open":2252,"high":2253,"low":2252,"close":2253,"change":2254,"percent_change":2222,"volume":853,"transactions":9,"vwap":2253},"2025-05-02",20.93,21.040001,0.311,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2259,"change":2260,"percent_change":216,"volume":784,"transactions":9,"vwap":2259},"2025-05-01",20.82,20.84,20.729,0.039,{"date":2262,"open":2263,"high":2264,"low":2263,"close":2264,"change":1040,"percent_change":1790,"volume":756,"transactions":9,"vwap":2264},"2025-04-30",20.52,20.69,{"date":2266,"open":2267,"high":2268,"low":2267,"close":2269,"change":2270,"percent_change":1330,"volume":1243,"transactions":9,"vwap":2269},"2025-04-29",20.41,20.63,20.61,0.2,{"date":2272,"open":2267,"high":2273,"low":2274,"close":2267,"change":2275,"percent_change":550,"volume":2276,"transactions":9,"vwap":2267},"2025-04-28",20.45,20.27,0.012,2700,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2280,"change":2282,"percent_change":1894,"volume":170,"transactions":9,"vwap":2280},"2025-04-25",20.222,20.398,20.22,0.068,{"date":176,"open":172,"high":2284,"low":172,"close":2284,"change":101,"percent_change":2285,"volume":797,"transactions":9,"vwap":2284},20.33,1.19]