[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TBFC":3,"homepage-market-summary":27,"stock-historical-TBFC":168},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TBFC","2026-10-07",{"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},"The Brinsmere Fund  Conservative ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.9086,0.838828,"Quarterly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},28.84,28.96,-0.12,-0.41,136,29.79,27.64,4905.070949800796,55.8,685,{"status":28,"indices":29,"watchlist":72,"sectors":94,"benchmarks":148},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":35,"is_up":36,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":36,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":36,"sparkline":93,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[95,100,105,110,115,119,124,129,134,138,143],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",-0.3,201.39,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",-0.48,53.75,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":36},"Consumer Cycl","XLY",-0.32,111.36,{"name":116,"etf":117,"change":19,"price":118,"is_up":36},"Consumer Staples","XLP",81.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":36},"Energy","XLE",-0.58,63.38,{"name":125,"etf":126,"change":127,"price":128,"is_up":36},"Industrials","XLI",-2.18,167.84,{"name":130,"etf":131,"change":132,"price":133,"is_up":36},"Materials","XLB",-1.51,48.98,{"name":135,"etf":136,"change":63,"price":137,"is_up":36},"Real Estate","XLRE",40.57,{"name":139,"etf":140,"change":141,"price":142,"is_up":36},"Utilities","XLU",-0.02,41.15,{"name":144,"etf":145,"change":146,"price":147,"is_up":36},"Comm Services","XLC",-0.35,111.26,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":36},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":155,"name":156,"price":157,"change":158,"is_up":36},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":160,"name":161,"price":162,"change":163,"is_up":36},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":165,"name":166,"price":167,"change":63,"is_up":36},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":22,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},25.7,4311,1573472.8084,12.07,"2025-04-25",[179,182,190,199,207,215,224,232,242,250,259,267,275,285,294,303,312,322,332,340,348,358,365,373,380,389,397,406,415,423,429,435,441,447,452,458,466,473,482,490,496,502,509,516,522,530,536,544,551,557,565,574,582,588,593,599,606,613,619,625,633,640,646,651,656,660,664,669,675,680,684,688,693,698,705,712,718,727,734,741,747,754,759,763,767,773,778,783,788,793,800,806,812,816,821,828,832,838,842,847,852,858,860,866,871,879,883,888,894,900,905,910,914,918,923,928,932,937,941,945,951,959,964,968,973,979,983,990,994,1001,1007,1011,1016,1022,1028,1033,1038,1042,1048,1053,1055,1060,1063,1068,1073,1079,1085,1089,1096,1100,1105,1109,1113,1117,1121,1125,1128,1132,1136,1141,1144,1148,1154,1157,1161,1165,1169,1173,1179,1184,1192,1195,1199,1204,1208,1211,1215,1219,1223,1226,1232,1238,1243,1246,1249,1256,1260,1266,1270,1274,1278,1282,1286,1291,1295,1299,1303,1308,1312,1317,1320,1324,1328,1331,1335,1339,1344,1348,1354,1358,1363,1366,1372,1378,1384,1388,1393,1396,1400,1404,1410,1413,1419,1424,1430,1435,1438,1442,1446,1449,1453,1458,1463,1467,1469,1474,1476,1482,1486,1490,1493,1497,1501,1503,1507,1512,1516,1519,1523,1528,1533,1537,1540,1543,1546,1550,1554,1557,1560,1564,1568,1571,1575,1578,1582,1586,1591,1594,1597,1601,1604,1607,1612,1615,1619,1625,1629,1632,1636,1640,1644,1648,1651,1656,1660,1663,1667,1670,1672,1676,1680,1683,1687,1690,1693,1696,1701,1705,1708,1711,1714,1717,1720,1722,1724,1727,1731,1734,1738,1741,1744,1747,1751,1755,1758,1762,1766,1770,1774,1777,1781,1784,1787,1791,1794,1798,1803,1806,1809,1812,1815,1819,1823,1830,1834,1838,1841,1845,1849,1852,1856,1861,1864,1868,1871,1874,1878,1883,1885,1888,1892,1897,1901,1906,1912,1917,1920,1923,1927,1930,1935,1938,1942,1945,1949],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},10,28.8393,{"date":183,"open":18,"high":184,"low":18,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-06",28.99,0.0732,0.25,809,12,28.9708,{"date":191,"open":192,"high":193,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-05",28.88,28.8868,0.0628,0.22,147,11,28.8651,{"date":200,"open":201,"high":202,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":180,"vwap":206},"2026-10-02",28.82,28.824,0.0761,0.26,183,28.8207,{"date":208,"open":209,"high":209,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",28.7479,0.0395,0.14,260.346,15,28.7378,{"date":216,"open":217,"high":217,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",28.77,28.7084,-0.0479,-0.17,141,8,28.7721,{"date":225,"open":226,"high":227,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":180,"vwap":231},"2026-09-29",28.7,28.7563,-0.0327,-0.11,254,28.721,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":113,"volume":239,"transactions":240,"vwap":241},"2026-09-28",28.812,28.83,28.74,28.789,-0.091,3129.9314,28,28.7926,{"date":243,"open":244,"high":245,"low":244,"close":192,"change":246,"percent_change":141,"volume":247,"transactions":248,"vwap":249},"2026-09-25",28.87,28.98,-0.0044,2217,16,28.8966,{"date":251,"open":252,"high":252,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-24",28.91,28.8844,-0.262,-0.9,517,18,28.9045,{"date":260,"open":261,"high":261,"low":262,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":257,"vwap":266},"2026-09-23",29.21,29.1464,-0.2454,-0.83,1313,29.1928,{"date":268,"open":269,"high":270,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":213,"vwap":274},"2026-09-22",29.39,29.3918,0.0338,0.12,433,29.3974,{"date":276,"open":277,"high":278,"low":277,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",29.3,29.38,29.358,0.1721,0.59,2135,23,29.3538,{"date":286,"open":287,"high":288,"low":287,"close":289,"change":290,"percent_change":220,"volume":291,"transactions":292,"vwap":293},"2026-09-18",29.14,29.19,29.1859,-0.0491,4593,38,29.1664,{"date":295,"open":296,"high":296,"low":297,"close":296,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",29.235,29.22,0.1963,0.68,2859,79,29.2339,{"date":304,"open":288,"high":288,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",29.03,29.0387,-0.0477,-0.16,2255,33,29.0914,{"date":313,"open":314,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",29.11,29.08,29.0864,-0.0759,-0.26,2891,44,29.0904,{"date":323,"open":324,"high":261,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",29.17,29.15,29.1623,-0.1427,-0.49,95278,17,29.2092,{"date":333,"open":334,"high":334,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":188,"vwap":339},"2026-09-11",29.37,29.305,0.1142,0.39,2869,29.3179,{"date":341,"open":342,"high":342,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":180,"vwap":347},"2026-09-10",29.27,29.1908,-0.2142,-0.73,309,29.2492,{"date":349,"open":350,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",29.44,29.4,29.405,-0.08,-0.27,770.064,14,29.416,{"date":359,"open":360,"high":360,"low":360,"close":360,"change":361,"percent_change":362,"volume":330,"transactions":363,"vwap":364},"2026-09-08",29.485,-0.055,-0.19,7,29.5138,{"date":366,"open":367,"high":367,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":213,"vwap":372},"2026-09-04",29.56,29.54,0.0001,0,4608,29.5549,{"date":374,"open":375,"high":375,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":363,"vwap":379},"2026-09-03",29.5399,0.1269,0.43,9,29.49,{"date":381,"open":382,"high":383,"low":382,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":197,"vwap":388},"2026-09-02",29.34,29.43,29.413,0.0876,0.3,509.2,29.3584,{"date":390,"open":391,"high":391,"low":392,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":188,"vwap":396},"2026-09-01",29.4199,29.3254,-0.1255,-0.43,447,29.3792,{"date":398,"open":399,"high":399,"low":400,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-31",29.46,29.4509,-0.0278,-0.09,272,13,29.4627,{"date":407,"open":379,"high":408,"low":399,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-28",29.5,29.4787,-0.0913,-0.31,2447,26,29.493,{"date":416,"open":417,"high":418,"low":368,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":378,"vwap":422},"2026-08-27",29.55,29.57,0.0142,0.05,5363,29.5498,{"date":424,"open":425,"high":425,"low":425,"close":425,"change":426,"percent_change":427,"volume":257,"transactions":180,"vwap":428},"2026-08-26",29.5558,-0.0188,-0.06,29.5619,{"date":430,"open":431,"high":431,"low":431,"close":431,"change":432,"percent_change":433,"volume":180,"transactions":222,"vwap":434},"2026-08-25",29.5746,0.1011,0.34,29.536,{"date":436,"open":437,"high":437,"low":437,"close":437,"change":438,"percent_change":439,"volume":404,"transactions":180,"vwap":440},"2026-08-24",29.4735,-0.0448,-0.15,29.4636,{"date":442,"open":443,"high":443,"low":443,"close":443,"change":444,"percent_change":445,"volume":180,"transactions":222,"vwap":446},"2026-08-21",29.5183,0.0715,0.24,29.513,{"date":448,"open":449,"high":449,"low":449,"close":449,"change":450,"percent_change":354,"volume":188,"transactions":378,"vwap":451},"2026-08-20",29.4468,-0.0789,29.4688,{"date":453,"open":454,"high":454,"low":454,"close":454,"change":455,"percent_change":456,"volume":180,"transactions":222,"vwap":457},"2026-08-19",29.5257,0.0431,0.15,29.553,{"date":459,"open":460,"high":460,"low":461,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":180,"vwap":465},"2026-08-18",29.51,29.4826,-0.1483,-0.5,215,29.5071,{"date":467,"open":468,"high":468,"low":469,"close":469,"change":470,"percent_change":353,"volume":471,"transactions":378,"vwap":472},"2026-08-17",29.67,29.6309,-0.0246,182.168,29.666,{"date":474,"open":475,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":378,"vwap":481},"2026-08-14",29.69,29.65,29.6555,-0.0145,-0.05,308,29.6766,{"date":483,"open":484,"high":484,"low":468,"close":468,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-13",29.68,0.0915,0.31,444.28,41,29.6841,{"date":491,"open":492,"high":492,"low":492,"close":492,"change":493,"percent_change":494,"volume":378,"transactions":363,"vwap":495},"2026-08-12",29.5785,0.0983,0.33,29.5716,{"date":497,"open":498,"high":498,"low":498,"close":498,"change":499,"percent_change":500,"volume":188,"transactions":222,"vwap":501},"2026-08-11",29.4802,0.0117,0.04,29.5129,{"date":503,"open":504,"high":504,"low":504,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":378,"vwap":508},"2026-08-10",29.4685,-0.0525,-0.18,77,29.4898,{"date":510,"open":511,"high":512,"low":511,"close":512,"change":513,"percent_change":337,"volume":514,"transactions":363,"vwap":515},"2026-08-07",29.492,29.521,0.116,257,29.5029,{"date":517,"open":352,"high":352,"low":352,"close":352,"change":518,"percent_change":153,"volume":519,"transactions":520,"vwap":521},"2026-08-06",-0.0698,6,4,29.4542,{"date":523,"open":524,"high":525,"low":526,"close":526,"change":527,"percent_change":427,"volume":528,"transactions":404,"vwap":529},"2026-08-05",29.48,29.52,29.4748,-0.0178,11360,29.5163,{"date":531,"open":532,"high":532,"low":532,"close":532,"change":533,"percent_change":534,"volume":240,"transactions":519,"vwap":535},"2026-08-04",29.4926,0.2785,0.95,29.4354,{"date":537,"open":538,"high":539,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":378,"vwap":543},"2026-08-03",29.18,29.2141,0.1343,0.46,161.138,29.1802,{"date":545,"open":546,"high":546,"low":547,"close":547,"change":548,"percent_change":229,"volume":549,"transactions":180,"vwap":550},"2026-07-31",29.09,29.0798,-0.0317,192,29.0852,{"date":552,"open":546,"high":553,"low":546,"close":553,"change":554,"percent_change":85,"volume":555,"transactions":378,"vwap":556},"2026-07-30",29.1115,0.2623,364,29.0847,{"date":558,"open":559,"high":305,"low":560,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":248,"vwap":564},"2026-07-29",28.9699,28.8492,-0.2507,-0.86,905,28.9628,{"date":566,"open":567,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":180,"vwap":573},"2026-07-28",29.1,29.07,29.0999,0.0066,0.02,520,29.0893,{"date":575,"open":305,"high":576,"low":577,"close":576,"change":578,"percent_change":579,"volume":580,"transactions":283,"vwap":581},"2026-07-27",29.0933,29.02,0.047,0.16,3480,29.0431,{"date":583,"open":584,"high":584,"low":585,"close":585,"change":586,"percent_change":571,"volume":587,"transactions":363,"vwap":584},"2026-07-24",29.075,29.0463,0.0046,3350,{"date":589,"open":590,"high":590,"low":590,"close":590,"change":591,"percent_change":463,"volume":378,"transactions":519,"vwap":592},"2026-07-23",29.0417,-0.1471,29.0749,{"date":594,"open":595,"high":595,"low":595,"close":595,"change":596,"percent_change":402,"volume":597,"transactions":519,"vwap":598},"2026-07-22",29.1888,-0.0253,97,29.2209,{"date":600,"open":601,"high":539,"low":601,"close":539,"change":602,"percent_change":603,"volume":604,"transactions":378,"vwap":605},"2026-07-21",29.2,0.1641,0.56,288.102,29.1989,{"date":607,"open":314,"high":314,"low":608,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":363,"vwap":612},"2026-07-20",29.05,-0.0959,-0.33,222,29.1069,{"date":614,"open":615,"high":615,"low":615,"close":615,"change":616,"percent_change":362,"volume":188,"transactions":617,"vwap":618},"2026-07-17",29.1459,-0.0558,5,29.1592,{"date":620,"open":288,"high":621,"low":324,"close":621,"change":622,"percent_change":113,"volume":623,"transactions":378,"vwap":624},"2026-07-16",29.2017,-0.0943,410,29.1835,{"date":626,"open":627,"high":628,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":378,"vwap":632},"2026-07-15",29.25,29.296,0.026,0.09,258,29.252,{"date":634,"open":635,"high":342,"low":635,"close":342,"change":636,"percent_change":637,"volume":638,"transactions":378,"vwap":639},"2026-07-14",29.245,0.1226,0.42,251.579,29.2587,{"date":641,"open":642,"high":642,"low":642,"close":642,"change":643,"percent_change":644,"volume":180,"transactions":363,"vwap":645},"2026-07-13",29.1474,-0.1816,-0.62,29.2084,{"date":647,"open":648,"high":648,"low":648,"close":648,"change":649,"percent_change":272,"volume":650,"transactions":9,"vwap":648},"2026-07-10",29.329,0.035,100,{"date":652,"open":382,"high":334,"low":653,"close":653,"change":513,"percent_change":654,"volume":655,"transactions":9,"vwap":653},"2026-07-09",29.294,0.4,18400,{"date":657,"open":658,"high":658,"low":658,"close":658,"change":659,"percent_change":318,"volume":650,"transactions":9,"vwap":658},"2026-07-08",29.178,-0.076,{"date":661,"open":662,"high":662,"low":662,"close":662,"change":663,"percent_change":163,"volume":650,"transactions":9,"vwap":662},"2026-07-07",29.254,-0.202,{"date":665,"open":666,"high":666,"low":666,"close":666,"change":667,"percent_change":668,"volume":650,"transactions":9,"vwap":666},"2026-07-06",29.456,0.133,0.45,{"date":670,"open":671,"high":672,"low":671,"close":672,"change":673,"percent_change":229,"volume":674,"transactions":9,"vwap":672},"2026-07-02",29.26,29.323,-0.031,200,{"date":676,"open":677,"high":677,"low":677,"close":677,"change":678,"percent_change":679,"volume":650,"transactions":9,"vwap":677},"2026-07-01",29.354,-0.134,-0.45,{"date":681,"open":682,"high":682,"low":682,"close":682,"change":683,"percent_change":494,"volume":650,"transactions":9,"vwap":682},"2026-06-30",29.488,0.098,{"date":685,"open":269,"high":269,"low":269,"close":269,"change":686,"percent_change":637,"volume":687,"transactions":9,"vwap":269},"2026-06-29",0.122,300,{"date":689,"open":382,"high":382,"low":690,"close":690,"change":691,"percent_change":427,"volume":692,"transactions":9,"vwap":690},"2026-06-26",29.268,-0.019,500,{"date":694,"open":695,"high":695,"low":695,"close":695,"change":696,"percent_change":697,"volume":370,"transactions":9,"vwap":695},"2026-06-25",29.287,-0.084,-0.29,{"date":699,"open":399,"high":399,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-06-24",29.36,29.371,0.003,0.01,4000,{"date":706,"open":707,"high":707,"low":708,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-06-23",29.45,29.368,-0.264,-0.89,900,{"date":713,"open":714,"high":714,"low":715,"close":715,"change":716,"percent_change":362,"volume":717,"transactions":9,"vwap":715},"2026-06-22",29.7,29.632,-0.057,6000,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-06-18",29.66,29.71,29.64,29.689,0.207,0.7,1100,{"date":728,"open":484,"high":729,"low":730,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-06-17",29.72,29.482,-0.176,-0.59,2200,{"date":735,"open":721,"high":736,"low":737,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-06-16",29.73,29.658,-0.082,-0.28,1700,{"date":742,"open":743,"high":743,"low":744,"close":744,"change":745,"percent_change":746,"volume":726,"transactions":9,"vwap":744},"2026-06-15",29.77,29.74,0.246,0.83,{"date":748,"open":379,"high":749,"low":379,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-12",29.53,29.494,0.052,0.18,6500,{"date":755,"open":756,"high":756,"low":756,"close":756,"change":757,"percent_change":758,"volume":650,"transactions":9,"vwap":756},"2026-06-11",29.442,0.392,1.35,{"date":760,"open":325,"high":342,"low":761,"close":761,"change":663,"percent_change":163,"volume":762,"transactions":9,"vwap":761},"2026-06-10",29.049999,400,{"date":764,"open":334,"high":334,"low":632,"close":632,"change":765,"percent_change":402,"volume":766,"transactions":9,"vwap":632},"2026-06-09",-0.025,800,{"date":768,"open":769,"high":769,"low":770,"close":770,"change":771,"percent_change":486,"volume":772,"transactions":9,"vwap":770},"2026-06-08",29.33,29.277,0.091,6400,{"date":774,"open":342,"high":342,"low":775,"close":775,"change":776,"percent_change":777,"volume":692,"transactions":9,"vwap":775},"2026-06-05",29.186,-0.517,-1.74,{"date":779,"open":475,"high":780,"low":475,"close":780,"change":781,"percent_change":782,"volume":674,"transactions":9,"vwap":780},"2026-06-04",29.703,0.024,0.08,{"date":784,"open":714,"high":714,"low":722,"close":785,"change":786,"percent_change":411,"volume":787,"transactions":9,"vwap":785},"2026-06-03",29.679,-0.093,3200,{"date":789,"open":721,"high":22,"low":721,"close":790,"change":791,"percent_change":792,"volume":711,"transactions":9,"vwap":790},"2026-06-02",29.772,0.087,0.29,{"date":794,"open":795,"high":796,"low":418,"close":797,"change":798,"percent_change":420,"volume":799,"transactions":9,"vwap":797},"2026-06-01",29.62,29.715,29.685,0.015,3800,{"date":801,"open":802,"high":721,"low":803,"close":468,"change":500,"percent_change":804,"volume":805,"transactions":9,"vwap":468},"2026-05-29",29.668,29.63,0.13,2000,{"date":807,"open":803,"high":808,"low":795,"close":803,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":803},"2026-05-28",29.635,0.081,0.27,600,{"date":813,"open":525,"high":814,"low":525,"close":814,"change":815,"percent_change":402,"volume":762,"transactions":9,"vwap":814},"2026-05-27",29.549,-0.028,{"date":817,"open":749,"high":818,"low":749,"close":818,"change":819,"percent_change":820,"volume":674,"transactions":9,"vwap":818},"2026-05-26",29.577,0.211,0.72,{"date":822,"open":351,"high":351,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-05-22",29.35,29.366,0.033,0.11,9300,{"date":829,"open":830,"high":831,"low":277,"close":831,"change":751,"percent_change":752,"volume":171,"transactions":9,"vwap":831},"2026-05-21",29.31,29.333,{"date":833,"open":834,"high":835,"low":834,"close":835,"change":836,"percent_change":837,"volume":171,"transactions":9,"vwap":835},"2026-05-20",29.24,29.281,0.23,0.79,{"date":839,"open":840,"high":840,"low":840,"close":840,"change":841,"percent_change":103,"volume":370,"transactions":9,"vwap":840},"2026-05-19",29.051001,-0.14,{"date":843,"open":844,"high":845,"low":844,"close":845,"change":846,"percent_change":571,"volume":762,"transactions":9,"vwap":845},"2026-05-18",29.13,29.191,0.007,{"date":848,"open":849,"high":849,"low":849,"close":849,"change":850,"percent_change":851,"volume":650,"transactions":9,"vwap":849},"2026-05-15",29.184,-0.274,-0.93,{"date":853,"open":524,"high":379,"low":854,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-05-14",29.458,0.058,0.2,1400,{"date":859,"open":278,"high":351,"low":278,"close":351,"change":630,"percent_change":486,"volume":687,"transactions":9,"vwap":351},"2026-05-13",{"date":861,"open":653,"high":862,"low":834,"close":830,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":830},"2026-05-12",29.395,-0.123,-0.42,37900,{"date":867,"open":868,"high":524,"low":869,"close":869,"change":798,"percent_change":420,"volume":870,"transactions":9,"vwap":869},"2026-05-11",29.47,29.433,1500,{"date":872,"open":862,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-05-08",29.425,29.385,29.418,0.191,0.65,3000,{"date":880,"open":297,"high":834,"low":297,"close":881,"change":882,"percent_change":394,"volume":762,"transactions":9,"vwap":881},"2026-05-07",29.227,-0.126,{"date":884,"open":885,"high":885,"low":885,"close":885,"change":886,"percent_change":887,"volume":370,"transactions":9,"vwap":885},"2026-05-06",29.353,0.252,0.87,{"date":889,"open":844,"high":844,"low":890,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-05-05",29.101,0.142,0.49,5700,{"date":895,"open":18,"high":18,"low":896,"close":897,"change":898,"percent_change":899,"volume":171,"transactions":9,"vwap":897},"2026-05-04",28.94,28.959,-0.117,-0.4,{"date":901,"open":315,"high":546,"low":568,"close":902,"change":903,"percent_change":703,"volume":904,"transactions":9,"vwap":902},"2026-05-01",29.076,0.004,11500,{"date":906,"open":907,"high":908,"low":907,"close":908,"change":909,"percent_change":299,"volume":171,"transactions":9,"vwap":908},"2026-04-30",29.01,29.072001,0.196,{"date":911,"open":912,"high":912,"low":912,"close":912,"change":913,"percent_change":318,"volume":650,"transactions":9,"vwap":912},"2026-04-29",28.876,-0.074,{"date":915,"open":896,"high":916,"low":896,"close":916,"change":917,"percent_change":841,"volume":674,"transactions":9,"vwap":916},"2026-04-28",28.95,-0.041,{"date":919,"open":184,"high":577,"low":184,"close":920,"change":921,"percent_change":353,"volume":922,"transactions":9,"vwap":920},"2026-04-27",28.991,-0.022,14900,{"date":924,"open":184,"high":577,"low":184,"close":925,"change":926,"percent_change":386,"volume":927,"transactions":9,"vwap":925},"2026-04-24",29.013,0.088,12500,{"date":929,"open":930,"high":930,"low":930,"close":930,"change":931,"percent_change":308,"volume":650,"transactions":9,"vwap":930},"2026-04-23",28.925,-0.045,{"date":933,"open":934,"high":934,"low":934,"close":934,"change":935,"percent_change":936,"volume":650,"transactions":9,"vwap":934},"2026-04-22",28.97,0.108,0.37,{"date":938,"open":939,"high":939,"low":939,"close":939,"change":940,"percent_change":122,"volume":650,"transactions":9,"vwap":939},"2026-04-21",28.862,-0.167,{"date":942,"open":943,"high":943,"low":943,"close":943,"change":944,"percent_change":229,"volume":650,"transactions":9,"vwap":943},"2026-04-20",29.028999,-0.033,{"date":946,"open":568,"high":568,"low":947,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-04-17",29.062,0.174,0.6,2700,{"date":952,"open":192,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-04-16",28.9,28.85,28.888,0.017,0.06,1900,{"date":960,"open":201,"high":961,"low":201,"close":961,"change":962,"percent_change":963,"volume":650,"transactions":9,"vwap":961},"2026-04-15",28.871,-0.009,-0.03,{"date":965,"open":17,"high":192,"low":17,"close":192,"change":966,"percent_change":377,"volume":967,"transactions":9,"vwap":192},"2026-04-14",0.124,1600,{"date":969,"open":970,"high":970,"low":970,"close":970,"change":971,"percent_change":972,"volume":650,"transactions":9,"vwap":970},"2026-04-13",28.756,0.126,0.44,{"date":974,"open":975,"high":975,"low":976,"close":977,"change":963,"percent_change":978,"volume":799,"transactions":9,"vwap":977},"2026-04-10",28.67,28.61,28.63,-0.1,{"date":980,"open":981,"high":981,"low":981,"close":981,"change":420,"percent_change":982,"volume":650,"transactions":9,"vwap":981},"2026-04-09",28.66,0.17,{"date":984,"open":985,"high":976,"low":986,"close":976,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":976},"2026-04-08",28.6,28.55,0.357,1.26,1200,{"date":991,"open":992,"high":992,"low":992,"close":992,"change":993,"percent_change":630,"volume":650,"transactions":9,"vwap":992},"2026-04-07",28.253,0.025,{"date":995,"open":996,"high":996,"low":997,"close":998,"change":999,"percent_change":982,"volume":1000,"transactions":9,"vwap":998},"2026-04-06",28.23,28.2,28.228,0.048,60200,{"date":1002,"open":1003,"high":1004,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":762,"transactions":9,"vwap":1004},"2026-04-02",28.13,28.18,0.009,0.03,{"date":1008,"open":1009,"high":1009,"low":1009,"close":1009,"change":1010,"percent_change":654,"volume":650,"transactions":9,"vwap":1009},"2026-04-01",28.171,0.111,{"date":1012,"open":1013,"high":1013,"low":1013,"close":1013,"change":1014,"percent_change":1015,"volume":650,"transactions":9,"vwap":1013},"2026-03-31",28.059999,0.382,1.38,{"date":1017,"open":1018,"high":1019,"low":23,"close":1019,"change":1020,"percent_change":804,"volume":1021,"transactions":9,"vwap":1019},"2026-03-30",27.67,27.678,0.036,39800,{"date":1023,"open":1024,"high":1024,"low":23,"close":1025,"change":786,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-03-27",27.77,27.642,-0.34,13000,{"date":1029,"open":1030,"high":1030,"low":1030,"close":1030,"change":1031,"percent_change":1032,"volume":650,"transactions":9,"vwap":1030},"2026-03-26",27.735,-0.397,-1.41,{"date":1034,"open":1035,"high":1035,"low":1035,"close":1035,"change":1036,"percent_change":1037,"volume":674,"transactions":9,"vwap":1035},"2026-03-25",28.132,0.172,0.62,{"date":1039,"open":1040,"high":1040,"low":1040,"close":1040,"change":1041,"percent_change":153,"volume":650,"transactions":9,"vwap":1040},"2026-03-24",27.96,-0.067,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1045,"change":1046,"percent_change":1047,"volume":674,"transactions":9,"vwap":1045},"2026-03-23",28.14,28.027,0.209,0.75,{"date":1049,"open":1050,"high":1050,"low":1050,"close":1050,"change":1051,"percent_change":1052,"volume":650,"transactions":9,"vwap":1050},"2026-03-20",27.818,-0.382,-1.35,{"date":1054,"open":997,"high":997,"low":997,"close":997,"change":917,"percent_change":439,"volume":650,"transactions":9,"vwap":997},"2026-03-19",{"date":1056,"open":1057,"high":1057,"low":1057,"close":1057,"change":1058,"percent_change":1059,"volume":650,"transactions":9,"vwap":1057},"2026-03-18",28.241,-0.251,-0.88,{"date":1061,"open":1062,"high":1062,"low":1062,"close":1062,"change":926,"percent_change":486,"volume":650,"transactions":9,"vwap":1062},"2026-03-17",28.492,{"date":1064,"open":1065,"high":1066,"low":1065,"close":1066,"change":1067,"percent_change":820,"volume":811,"transactions":9,"vwap":1066},"2026-03-16",28.36,28.404,0.203,{"date":1069,"open":1070,"high":1070,"low":1070,"close":1070,"change":1071,"percent_change":1072,"volume":650,"transactions":9,"vwap":1070},"2026-03-13",28.201,-0.105,-0.37,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1077,"change":1078,"percent_change":710,"volume":740,"transactions":9,"vwap":1077},"2026-03-12",28.38,28.4,28.306,-0.253,{"date":1080,"open":975,"high":975,"low":1081,"close":1082,"change":1083,"percent_change":354,"volume":1084,"transactions":9,"vwap":1082},"2026-03-11",28.54,28.559,-0.077,1800,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1088,"change":931,"percent_change":308,"volume":171,"transactions":9,"vwap":1088},"2026-03-10",28.81,28.636,{"date":1090,"open":1091,"high":1092,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-03-09",28.45,28.681,0.104,0.36,24900,{"date":1097,"open":1098,"high":1098,"low":1098,"close":1098,"change":1099,"percent_change":20,"volume":650,"transactions":9,"vwap":1098},"2026-03-06",28.577,-0.119,{"date":1101,"open":1102,"high":1102,"low":1102,"close":1102,"change":1103,"percent_change":1104,"volume":650,"transactions":9,"vwap":1102},"2026-03-05",28.696,-0.23,-0.8,{"date":1106,"open":1107,"high":1108,"low":1107,"close":1108,"change":513,"percent_change":654,"volume":674,"transactions":9,"vwap":1108},"2026-03-04",28.921,28.926,{"date":1110,"open":1087,"high":1087,"low":1087,"close":1087,"change":1111,"percent_change":1112,"volume":650,"transactions":9,"vwap":1087},"2026-03-03",-0.375,-1.28,{"date":1114,"open":1115,"high":1115,"low":1115,"close":1115,"change":1071,"percent_change":1116,"volume":650,"transactions":9,"vwap":1115},"2026-03-02",29.185,-0.36,{"date":1118,"open":1119,"high":1119,"low":1119,"close":1119,"change":1120,"percent_change":141,"volume":650,"transactions":9,"vwap":1119},"2026-02-27",29.29,-0.005,{"date":1122,"open":1123,"high":1123,"low":1123,"close":1123,"change":1124,"percent_change":402,"volume":650,"transactions":9,"vwap":1123},"2026-02-26",29.295,-0.027,{"date":1126,"open":1127,"high":1127,"low":1127,"close":1127,"change":683,"percent_change":433,"volume":650,"transactions":9,"vwap":1127},"2026-02-25",29.322,{"date":1129,"open":1130,"high":1130,"low":1130,"close":1130,"change":1131,"percent_change":433,"volume":650,"transactions":9,"vwap":1130},"2026-02-24",29.224,0.099,{"date":1133,"open":1134,"high":1134,"low":1134,"close":1134,"change":1135,"percent_change":98,"volume":650,"transactions":9,"vwap":1134},"2026-02-23",29.125,-0.088,{"date":1137,"open":1138,"high":1138,"low":1138,"close":1138,"change":1139,"percent_change":1140,"volume":650,"transactions":9,"vwap":1138},"2026-02-20",29.213,0.149,0.51,{"date":1142,"open":1143,"high":1143,"low":1143,"close":1143,"change":673,"percent_change":229,"volume":687,"transactions":9,"vwap":1143},"2026-02-19",29.063999,{"date":1145,"open":1146,"high":1146,"low":1146,"close":1146,"change":1147,"percent_change":204,"volume":370,"transactions":9,"vwap":1146},"2026-02-18",29.094999,0.076,{"date":1149,"open":1150,"high":1151,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":674,"transactions":9,"vwap":1151},"2026-02-17",29,29.018999,-0.038,-0.13,{"date":1155,"open":1156,"high":1156,"low":1156,"close":1156,"change":926,"percent_change":386,"volume":370,"transactions":9,"vwap":1156},"2026-02-13",29.056999,{"date":1158,"open":1159,"high":1159,"low":1159,"close":1159,"change":731,"percent_change":1160,"volume":650,"transactions":9,"vwap":1159},"2026-02-12",28.969,-0.6,{"date":1162,"open":1163,"high":1163,"low":1163,"close":1163,"change":1164,"percent_change":836,"volume":370,"transactions":9,"vwap":1163},"2026-02-11",29.145,0.066,{"date":1166,"open":1167,"high":1167,"low":1167,"close":1167,"change":1168,"percent_change":571,"volume":650,"transactions":9,"vwap":1167},"2026-02-10",29.079,0.006,{"date":1170,"open":568,"high":315,"low":568,"close":1171,"change":1172,"percent_change":972,"volume":766,"transactions":9,"vwap":1171},"2026-02-09",29.073,0.128,{"date":1174,"open":192,"high":1175,"low":192,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-02-06",28.945,0.338,1.18,4200,{"date":1180,"open":1181,"high":1181,"low":985,"close":1182,"change":1183,"percent_change":463,"volume":726,"transactions":9,"vwap":1182},"2026-02-05",28.65,28.607,-0.144,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":439,"volume":1191,"transactions":9,"vwap":1189},"2026-02-04",28.76,28.79,28.75,28.751,-0.044,19100,{"date":1193,"open":1194,"high":1194,"low":1194,"close":1194,"change":703,"percent_change":1006,"volume":650,"transactions":9,"vwap":1194},"2026-02-03",28.795,{"date":1196,"open":1197,"high":1197,"low":1197,"close":1197,"change":1198,"percent_change":571,"volume":650,"transactions":9,"vwap":1197},"2026-02-02",28.785,0.005,{"date":1200,"open":1201,"high":1201,"low":1201,"close":1201,"change":1202,"percent_change":1203,"volume":650,"transactions":9,"vwap":1201},"2026-01-30",28.78,-0.235,-0.81,{"date":1205,"open":896,"high":1206,"low":896,"close":1206,"change":1207,"percent_change":69,"volume":687,"transactions":9,"vwap":1206},"2026-01-29",29.014999,0.019,{"date":1209,"open":18,"high":1210,"low":916,"close":1210,"change":1168,"percent_change":571,"volume":692,"transactions":9,"vwap":1210},"2026-01-28",28.996,{"date":1212,"open":184,"high":184,"low":184,"close":184,"change":1213,"percent_change":1214,"volume":674,"transactions":9,"vwap":184},"2026-01-27",0.165,0.57,{"date":1216,"open":1217,"high":1217,"low":1217,"close":1217,"change":1218,"percent_change":810,"volume":650,"transactions":9,"vwap":1217},"2026-01-26",28.825,0.079,{"date":1220,"open":1221,"high":1222,"low":1221,"close":1222,"change":420,"percent_change":982,"volume":687,"transactions":9,"vwap":1222},"2026-01-23",28.73,28.746,{"date":1224,"open":1221,"high":1221,"low":1102,"close":1102,"change":1225,"percent_change":494,"volume":171,"transactions":9,"vwap":1102},"2026-01-22",0.093,{"date":1227,"open":1228,"high":1229,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":687,"transactions":9,"vwap":1229},"2026-01-21",28.47,28.603,0.206,0.73,{"date":1233,"open":1234,"high":1234,"low":1235,"close":1235,"change":1236,"percent_change":1237,"volume":762,"transactions":9,"vwap":1235},"2026-01-20",28.49,28.397,-0.218,-0.76,{"date":1239,"open":976,"high":1240,"low":985,"close":1240,"change":1241,"percent_change":427,"volume":1242,"transactions":9,"vwap":1240},"2026-01-16",28.615,-0.017,3600,{"date":1244,"open":1245,"high":1245,"low":1245,"close":1245,"change":781,"percent_change":782,"volume":650,"transactions":9,"vwap":1245},"2026-01-15",28.632,{"date":1247,"open":1248,"high":1248,"low":1248,"close":1248,"change":1168,"percent_change":571,"volume":650,"transactions":9,"vwap":1248},"2026-01-14",28.608,{"date":1250,"open":1251,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":439,"volume":1255,"transactions":9,"vwap":1253},"2026-01-13",28.62,28.58,28.602,-0.043,4900,{"date":1257,"open":1258,"high":1258,"low":1258,"close":1258,"change":630,"percent_change":1259,"volume":650,"transactions":9,"vwap":1258},"2026-01-12",28.645,0.32,{"date":1261,"open":986,"high":1262,"low":986,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-01-09",28.555,0.107,0.38,199500,{"date":1267,"open":1268,"high":1268,"low":1268,"close":1268,"change":1269,"percent_change":963,"volume":650,"transactions":9,"vwap":1268},"2026-01-08",28.448,-0.008,{"date":1271,"open":1272,"high":1272,"low":1272,"close":1272,"change":1273,"percent_change":35,"volume":370,"transactions":9,"vwap":1272},"2026-01-07",28.456,-0.064,{"date":1275,"open":1276,"high":1276,"low":1276,"close":1276,"change":1277,"percent_change":1259,"volume":674,"transactions":9,"vwap":1276},"2026-01-06",28.52,0.092,{"date":1279,"open":1280,"high":1280,"low":1280,"close":1280,"change":1281,"percent_change":1214,"volume":650,"transactions":9,"vwap":1280},"2026-01-05",28.428,0.162,{"date":1283,"open":1284,"high":1284,"low":1284,"close":1284,"change":1285,"percent_change":1094,"volume":650,"transactions":9,"vwap":1284},"2026-01-02",28.266,0.102,{"date":1287,"open":1288,"high":1288,"low":1288,"close":1288,"change":1289,"percent_change":1290,"volume":370,"transactions":9,"vwap":1288},"2025-12-31",28.164,-0.544,-1.89,{"date":1292,"open":1293,"high":1293,"low":1293,"close":1293,"change":1294,"percent_change":420,"volume":650,"transactions":9,"vwap":1293},"2025-12-30",28.708,0.013,{"date":1296,"open":1297,"high":1297,"low":1297,"close":1297,"change":1298,"percent_change":158,"volume":650,"transactions":9,"vwap":1297},"2025-12-29",28.695,-0.073,{"date":1300,"open":1301,"high":1301,"low":1301,"close":1301,"change":1302,"percent_change":456,"volume":650,"transactions":9,"vwap":1301},"2025-12-26",28.768,0.043,{"date":1304,"open":1305,"high":1306,"low":1305,"close":1306,"change":1307,"percent_change":752,"volume":762,"transactions":9,"vwap":1306},"2025-12-24",28.68,28.725,0.051,{"date":1309,"open":977,"high":1310,"low":977,"close":1310,"change":1311,"percent_change":445,"volume":958,"transactions":9,"vwap":1310},"2025-12-23",28.674,0.069,{"date":1313,"open":1314,"high":1182,"low":1252,"close":1315,"change":630,"percent_change":1259,"volume":1316,"transactions":9,"vwap":1315},"2025-12-22",28.59,28.605,7800,{"date":1318,"open":1319,"high":1319,"low":1319,"close":1319,"change":791,"percent_change":486,"volume":650,"transactions":9,"vwap":1319},"2025-12-19",28.515,{"date":1321,"open":1280,"high":1280,"low":1280,"close":1280,"change":1322,"percent_change":1323,"volume":650,"transactions":9,"vwap":1280},"2025-12-18",0.117,0.41,{"date":1325,"open":1326,"high":1326,"low":1326,"close":1326,"change":229,"percent_change":1327,"volume":370,"transactions":9,"vwap":1326},"2025-12-17",28.311,-0.39,{"date":1329,"open":1330,"high":1330,"low":1330,"close":1330,"change":917,"percent_change":841,"volume":650,"transactions":9,"vwap":1330},"2025-12-16",28.421,{"date":1332,"open":1333,"high":1333,"low":1333,"close":1333,"change":1334,"percent_change":782,"volume":650,"transactions":9,"vwap":1333},"2025-12-15",28.462,0.022,{"date":1336,"open":1337,"high":1337,"low":1337,"close":1337,"change":1153,"percent_change":1338,"volume":650,"transactions":9,"vwap":1337},"2025-12-12",28.44,-0.46,{"date":1340,"open":1341,"high":1341,"low":1341,"close":1341,"change":1342,"percent_change":1343,"volume":650,"transactions":9,"vwap":1341},"2025-12-11",28.57,0.029,0.1,{"date":1345,"open":1346,"high":1346,"low":1346,"close":1346,"change":1347,"percent_change":1140,"volume":650,"transactions":9,"vwap":1346},"2025-12-10",28.541,0.146,{"date":1349,"open":1350,"high":1350,"low":1351,"close":1351,"change":1352,"percent_change":1353,"volume":650,"transactions":9,"vwap":1351},"2025-12-09",28.42,28.395,-0.011,-0.04,{"date":1355,"open":1356,"high":1356,"low":1356,"close":1356,"change":1357,"percent_change":158,"volume":674,"transactions":9,"vwap":1356},"2025-12-08",28.406,-0.07,{"date":1359,"open":1360,"high":1360,"low":1361,"close":1361,"change":1362,"percent_change":1343,"volume":650,"transactions":9,"vwap":1361},"2025-12-05",28.48,28.476,0.028,{"date":1364,"open":1268,"high":1268,"low":1268,"close":1268,"change":1365,"percent_change":1353,"volume":370,"transactions":9,"vwap":1268},"2025-12-04",-0.012,{"date":1367,"open":1368,"high":1228,"low":1368,"close":1369,"change":1370,"percent_change":195,"volume":1371,"transactions":9,"vwap":1369},"2025-12-03",28.43,28.46,0.062,56300,{"date":1373,"open":1374,"high":1375,"low":1065,"close":1375,"change":1376,"percent_change":826,"volume":1377,"transactions":9,"vwap":1375},"2025-12-02",28.39,28.398,0.031,4600,{"date":1379,"open":1380,"high":1380,"low":1381,"close":1381,"change":1382,"percent_change":98,"volume":1383,"transactions":9,"vwap":1381},"2025-12-01",28.41,28.367,-0.085,4700,{"date":1385,"open":1386,"high":1386,"low":1386,"close":1386,"change":1387,"percent_change":856,"volume":650,"transactions":9,"vwap":1386},"2025-11-28",28.452,0.056,{"date":1389,"open":1076,"high":1076,"low":1390,"close":1390,"change":1391,"percent_change":654,"volume":1392,"transactions":9,"vwap":1390},"2025-11-26",28.396,0.114,2400,{"date":1394,"open":1395,"high":1395,"low":1395,"close":1395,"change":966,"percent_change":972,"volume":650,"transactions":9,"vwap":1395},"2025-11-25",28.282,{"date":1397,"open":1003,"high":1398,"low":1003,"close":1398,"change":1399,"percent_change":603,"volume":650,"transactions":9,"vwap":1398},"2025-11-24",28.158,0.156,{"date":1401,"open":1402,"high":1402,"low":1402,"close":1402,"change":1403,"percent_change":892,"volume":650,"transactions":9,"vwap":1402},"2025-11-21",28.0020008,0.137,{"date":1405,"open":1406,"high":1406,"low":1407,"close":1407,"change":1408,"percent_change":1409,"volume":733,"transactions":9,"vwap":1407},"2025-11-20",28.059,27.865,-0.157,-0.56,{"date":1411,"open":1412,"high":1412,"low":1412,"close":1412,"change":962,"percent_change":963,"volume":650,"transactions":9,"vwap":1412},"2025-11-19",28.021999,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1416,"change":716,"percent_change":1418,"volume":687,"transactions":9,"vwap":1416},"2025-11-18",27.985,28.031,27.95,-0.2,{"date":1420,"open":1421,"high":1421,"low":1422,"close":1422,"change":1423,"percent_change":328,"volume":650,"transactions":9,"vwap":1422},"2025-11-17",28.19,28.087999,-0.138,{"date":1425,"open":1426,"high":1426,"low":1427,"close":1427,"change":1428,"percent_change":229,"volume":1429,"transactions":9,"vwap":1427},"2025-11-14",28.24,28.226,-0.032,385600,{"date":1431,"open":1432,"high":1432,"low":996,"close":1433,"change":663,"percent_change":1434,"volume":762,"transactions":9,"vwap":1433},"2025-11-13",28.33,28.258,-0.71,{"date":1436,"open":1369,"high":1228,"low":1337,"close":1369,"change":781,"percent_change":782,"volume":1437,"transactions":9,"vwap":1369},"2025-11-12",16500,{"date":1439,"open":1440,"high":1440,"low":1440,"close":1440,"change":1441,"percent_change":186,"volume":650,"transactions":9,"vwap":1440},"2025-11-11",28.436,0.071,{"date":1443,"open":1065,"high":1444,"low":1065,"close":1444,"change":1445,"percent_change":877,"volume":650,"transactions":9,"vwap":1444},"2025-11-10",28.365,0.184,{"date":1447,"open":1448,"high":1448,"low":1448,"close":1448,"change":571,"percent_change":69,"volume":650,"transactions":9,"vwap":1448},"2025-11-07",28.181,{"date":1450,"open":1451,"high":1451,"low":1451,"close":1451,"change":1452,"percent_change":35,"volume":650,"transactions":9,"vwap":1451},"2025-11-06",28.161,-0.061,{"date":1454,"open":1455,"high":1455,"low":1455,"close":1455,"change":1456,"percent_change":1457,"volume":650,"transactions":9,"vwap":1455},"2025-11-05",28.222,0.054,0.19,{"date":1459,"open":1460,"high":1460,"low":1460,"close":1460,"change":1461,"percent_change":1462,"volume":370,"transactions":9,"vwap":1460},"2025-11-04",28.168,-0.154,-0.54,{"date":1464,"open":1465,"high":1465,"low":1465,"close":1465,"change":1466,"percent_change":500,"volume":650,"transactions":9,"vwap":1465},"2025-11-03",28.322,0.011,{"date":1468,"open":1326,"high":1326,"low":1326,"close":1326,"change":798,"percent_change":420,"volume":650,"transactions":9,"vwap":1326},"2025-10-31",{"date":1470,"open":1471,"high":1471,"low":1472,"close":1472,"change":1473,"percent_change":610,"volume":674,"transactions":9,"vwap":1472},"2025-10-30",28.343,28.296,-0.094,{"date":1475,"open":1374,"high":1374,"low":1374,"close":1374,"change":1382,"percent_change":98,"volume":650,"transactions":9,"vwap":1374},"2025-10-29",{"date":1477,"open":1369,"high":1478,"low":1369,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2025-10-28",28.475,-0.003,-0.01,14800,{"date":1483,"open":1484,"high":1484,"low":1484,"close":1484,"change":1485,"percent_change":494,"volume":650,"transactions":9,"vwap":1484},"2025-10-27",28.478,0.094,{"date":1487,"open":1488,"high":1488,"low":1488,"close":1488,"change":782,"percent_change":1489,"volume":650,"transactions":9,"vwap":1488},"2025-10-24",28.384,0.28,{"date":1491,"open":1492,"high":1492,"low":1492,"close":1492,"change":1164,"percent_change":836,"volume":650,"transactions":9,"vwap":1492},"2025-10-23",28.304,{"date":1494,"open":1495,"high":1495,"low":1495,"close":1495,"change":1496,"percent_change":308,"volume":650,"transactions":9,"vwap":1495},"2025-10-22",28.238,-0.046,{"date":1498,"open":1499,"high":1499,"low":1499,"close":1499,"change":1500,"percent_change":697,"volume":650,"transactions":9,"vwap":1499},"2025-10-21",28.284,-0.081,{"date":1502,"open":1444,"high":1444,"low":1444,"close":1444,"change":982,"percent_change":949,"volume":650,"transactions":9,"vwap":1444},"2025-10-20",{"date":1504,"open":1505,"high":1506,"low":1505,"close":1506,"change":1168,"percent_change":571,"volume":762,"transactions":9,"vwap":1506},"2025-10-17",28.16,28.195,{"date":1508,"open":1421,"high":1509,"low":1505,"close":1510,"change":1511,"percent_change":211,"volume":1084,"transactions":9,"vwap":1510},"2025-10-16",28.214,28.189,0.039,{"date":1513,"open":1514,"high":1514,"low":1514,"close":1514,"change":1515,"percent_change":386,"volume":370,"transactions":9,"vwap":1514},"2025-10-15",28.15,0.083,{"date":1517,"open":1518,"high":1518,"low":1518,"close":1518,"change":956,"percent_change":957,"volume":370,"transactions":9,"vwap":1518},"2025-10-14",28.066999,{"date":1520,"open":240,"high":1521,"low":240,"close":1521,"change":1522,"percent_change":837,"volume":674,"transactions":9,"vwap":1521},"2025-10-13",28.049999,0.219,{"date":1524,"open":1525,"high":1525,"low":1525,"close":1525,"change":1526,"percent_change":1527,"volume":650,"transactions":9,"vwap":1525},"2025-10-10",27.831,-0.265,-0.94,{"date":1529,"open":1530,"high":1531,"low":1530,"close":1531,"change":1532,"percent_change":146,"volume":674,"transactions":9,"vwap":1531},"2025-10-09",28.09,28.096001,-0.099,{"date":1534,"open":1004,"high":1506,"low":1535,"close":1506,"change":1441,"percent_change":186,"volume":1536,"transactions":9,"vwap":1506},"2025-10-08",28.11,4100,{"date":1538,"open":1539,"high":1539,"low":1539,"close":1539,"change":1452,"percent_change":35,"volume":650,"transactions":9,"vwap":1539},"2025-10-07",28.124,{"date":1541,"open":1542,"high":1542,"low":1542,"close":1542,"change":1511,"percent_change":211,"volume":650,"transactions":9,"vwap":1542},"2025-10-06",28.185,{"date":1544,"open":1545,"high":1545,"low":1545,"close":1545,"change":1376,"percent_change":826,"volume":650,"transactions":9,"vwap":1545},"2025-10-03",28.146,{"date":1547,"open":1548,"high":1548,"low":1548,"close":1548,"change":1549,"percent_change":69,"volume":650,"transactions":9,"vwap":1548},"2025-10-02",28.115,0.021,{"date":1551,"open":1552,"high":1552,"low":1552,"close":1552,"change":1553,"percent_change":792,"volume":650,"transactions":9,"vwap":1552},"2025-10-01",28.094,0.082,{"date":1555,"open":1556,"high":1556,"low":1556,"close":1556,"change":751,"percent_change":1457,"volume":650,"transactions":9,"vwap":1556},"2025-09-30",28.011999,{"date":1558,"open":1040,"high":1040,"low":1040,"close":1040,"change":1559,"percent_change":386,"volume":650,"transactions":9,"vwap":1040},"2025-09-29",0.085,{"date":1561,"open":1562,"high":1562,"low":1562,"close":1562,"change":1563,"percent_change":836,"volume":650,"transactions":9,"vwap":1562},"2025-09-26",27.875,0.065,{"date":1565,"open":1566,"high":1566,"low":1566,"close":1566,"change":1567,"percent_change":739,"volume":650,"transactions":9,"vwap":1566},"2025-09-25",27.81,-0.078,{"date":1569,"open":1570,"high":1570,"low":1570,"close":1570,"change":1382,"percent_change":98,"volume":650,"transactions":9,"vwap":1570},"2025-09-24",27.888,{"date":1572,"open":1573,"high":1573,"low":1573,"close":1573,"change":663,"percent_change":1574,"volume":650,"transactions":9,"vwap":1573},"2025-09-23",27.973,-0.72,{"date":1576,"open":1505,"high":1577,"low":1505,"close":1577,"change":500,"percent_change":211,"volume":650,"transactions":9,"vwap":1577},"2025-09-22",28.175,{"date":1579,"open":1580,"high":1580,"low":1580,"close":1580,"change":1581,"percent_change":420,"volume":650,"transactions":9,"vwap":1580},"2025-09-19",28.135,0.014,{"date":1583,"open":1003,"high":1003,"low":1584,"close":1584,"change":1585,"percent_change":782,"volume":650,"transactions":9,"vwap":1584},"2025-09-18",28.121,0.023,{"date":1587,"open":1588,"high":1588,"low":1530,"close":1589,"change":1590,"percent_change":841,"volume":733,"transactions":9,"vwap":1589},"2025-09-17",28.21,28.098,-0.039,{"date":1592,"open":1593,"high":1593,"low":1593,"close":1593,"change":993,"percent_change":630,"volume":370,"transactions":9,"vwap":1593},"2025-09-16",28.137,{"date":1595,"open":1596,"high":1596,"low":1596,"close":1596,"change":1553,"percent_change":792,"volume":650,"transactions":9,"vwap":1596},"2025-09-15",28.112,{"date":1598,"open":1599,"high":1599,"low":1599,"close":1599,"change":1600,"percent_change":1153,"volume":650,"transactions":9,"vwap":1599},"2025-09-12",28.030001,-0.036,{"date":1602,"open":1603,"high":1603,"low":1603,"close":1603,"change":579,"percent_change":1214,"volume":650,"transactions":9,"vwap":1603},"2025-09-11",28.066,{"date":1605,"open":1606,"high":1606,"low":1606,"close":1606,"change":957,"percent_change":195,"volume":650,"transactions":9,"vwap":1606},"2025-09-10",27.906,{"date":1608,"open":1609,"high":1610,"low":1609,"close":1610,"change":1611,"percent_change":1480,"volume":674,"transactions":9,"vwap":1610},"2025-09-09",27.83,27.846,-0.004,{"date":1613,"open":1614,"high":1614,"low":1614,"close":1614,"change":1263,"percent_change":337,"volume":650,"transactions":9,"vwap":1614},"2025-09-08",27.85,{"date":1616,"open":1617,"high":1617,"low":1617,"close":1617,"change":1618,"percent_change":486,"volume":650,"transactions":9,"vwap":1617},"2025-09-05",27.743,0.086,{"date":1620,"open":1621,"high":1622,"low":1621,"close":1622,"change":1623,"percent_change":377,"volume":1624,"transactions":9,"vwap":1622},"2025-09-04",27.62,27.657,0.118,2500,{"date":1626,"open":1627,"high":1627,"low":1627,"close":1627,"change":1628,"percent_change":1489,"volume":370,"transactions":9,"vwap":1627},"2025-09-03",27.539,0.077,{"date":1630,"open":1631,"high":1631,"low":1631,"close":1631,"change":738,"percent_change":98,"volume":650,"transactions":9,"vwap":1631},"2025-09-02",27.462,{"date":1633,"open":1634,"high":1634,"low":1634,"close":1634,"change":1635,"percent_change":98,"volume":650,"transactions":9,"vwap":1634},"2025-08-29",27.544,-0.083,{"date":1637,"open":1638,"high":1638,"low":1638,"close":1638,"change":1639,"percent_change":836,"volume":650,"transactions":9,"vwap":1638},"2025-08-28",27.627,0.063,{"date":1641,"open":1642,"high":1643,"low":1642,"close":1643,"change":1581,"percent_change":420,"volume":692,"transactions":9,"vwap":1643},"2025-08-27",27.5,27.564,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1647,"change":649,"percent_change":804,"volume":650,"transactions":9,"vwap":1647},"2025-08-26",27.51,27.55,{"date":1649,"open":1650,"high":1650,"low":1650,"close":1650,"change":1567,"percent_change":739,"volume":650,"transactions":9,"vwap":1650},"2025-08-25",27.515,{"date":1652,"open":1653,"high":1653,"low":1653,"close":1653,"change":1654,"percent_change":1655,"volume":650,"transactions":9,"vwap":1653},"2025-08-22",27.593,0.269,0.98,{"date":1657,"open":1658,"high":1659,"low":1658,"close":1659,"change":1567,"percent_change":739,"volume":762,"transactions":9,"vwap":1659},"2025-08-21",27.3,27.324,{"date":1661,"open":1662,"high":1662,"low":1662,"close":1662,"change":1168,"percent_change":571,"volume":650,"transactions":9,"vwap":1662},"2025-08-20",27.402,{"date":1664,"open":1665,"high":1665,"low":1665,"close":1665,"change":1666,"percent_change":506,"volume":650,"transactions":9,"vwap":1665},"2025-08-19",27.396,-0.049,{"date":1668,"open":1669,"high":1669,"low":1669,"close":1669,"change":370,"percent_change":370,"volume":650,"transactions":9,"vwap":1669},"2025-08-18",27.445,{"date":1671,"open":1669,"high":1669,"low":1669,"close":1669,"change":1124,"percent_change":978,"volume":650,"transactions":9,"vwap":1669},"2025-08-15",{"date":1673,"open":1674,"high":1674,"low":1674,"close":1674,"change":1675,"percent_change":697,"volume":650,"transactions":9,"vwap":1674},"2025-08-14",27.472,-0.079,{"date":1677,"open":1678,"high":1678,"low":1678,"close":1678,"change":1679,"percent_change":668,"volume":650,"transactions":9,"vwap":1678},"2025-08-13",27.551,0.123,{"date":1681,"open":1682,"high":1682,"low":1682,"close":1682,"change":1399,"percent_change":1214,"volume":650,"transactions":9,"vwap":1682},"2025-08-12",27.428,{"date":1684,"open":1685,"high":1685,"low":1686,"close":1686,"change":1254,"percent_change":308,"volume":650,"transactions":9,"vwap":1686},"2025-08-11",27.312,27.272,{"date":1688,"open":1689,"high":1689,"low":1689,"close":1689,"change":1511,"percent_change":211,"volume":650,"transactions":9,"vwap":1689},"2025-08-08",27.315,{"date":1691,"open":1692,"high":1692,"low":1692,"close":1692,"change":1549,"percent_change":782,"volume":650,"transactions":9,"vwap":1692},"2025-08-07",27.276,{"date":1694,"open":1695,"high":1695,"low":1695,"close":1695,"change":751,"percent_change":1457,"volume":650,"transactions":9,"vwap":1695},"2025-08-06",27.255,{"date":1697,"open":1698,"high":1698,"low":1699,"close":1699,"change":1700,"percent_change":427,"volume":650,"transactions":9,"vwap":1699},"2025-08-05",27.21,27.203,-0.015,{"date":1702,"open":1703,"high":1703,"low":1703,"close":1703,"change":1704,"percent_change":877,"volume":370,"transactions":9,"vwap":1703},"2025-08-04",27.218,0.176,{"date":1706,"open":1707,"high":1707,"low":1707,"close":1707,"change":673,"percent_change":229,"volume":650,"transactions":9,"vwap":1707},"2025-08-01",27.042,{"date":1709,"open":1710,"high":1710,"low":1710,"close":1710,"change":1298,"percent_change":354,"volume":650,"transactions":9,"vwap":1710},"2025-07-31",27.073,{"date":1712,"open":1713,"high":1713,"low":1713,"close":1713,"change":1532,"percent_change":1116,"volume":650,"transactions":9,"vwap":1713},"2025-07-30",27.146,{"date":1715,"open":1716,"high":1716,"low":1716,"close":1716,"change":420,"percent_change":752,"volume":370,"transactions":9,"vwap":1716},"2025-07-29",27.245,{"date":1718,"open":1719,"high":1719,"low":1719,"close":1719,"change":1500,"percent_change":98,"volume":650,"transactions":9,"vwap":1719},"2025-07-28",27.195,{"date":1721,"open":1692,"high":1692,"low":1692,"close":1692,"change":1376,"percent_change":826,"volume":370,"transactions":9,"vwap":1692},"2025-07-25",{"date":1723,"open":1716,"high":1716,"low":1716,"close":1716,"change":1600,"percent_change":1153,"volume":650,"transactions":9,"vwap":1716},"2025-07-24",{"date":1725,"open":1726,"high":1726,"low":1726,"close":1726,"change":791,"percent_change":1259,"volume":650,"transactions":9,"vwap":1726},"2025-07-23",27.281,{"date":1728,"open":1729,"high":1729,"low":1729,"close":1729,"change":1730,"percent_change":186,"volume":650,"transactions":9,"vwap":1729},"2025-07-22",27.194,0.067,{"date":1732,"open":1733,"high":1733,"low":1733,"close":1733,"change":1147,"percent_change":1489,"volume":650,"transactions":9,"vwap":1733},"2025-07-21",27.127,{"date":1735,"open":1736,"high":1736,"low":1736,"close":1736,"change":1737,"percent_change":957,"volume":370,"transactions":9,"vwap":1736},"2025-07-18",27.051001,0.016,{"date":1739,"open":1740,"high":1740,"low":1740,"close":1740,"change":69,"percent_change":204,"volume":650,"transactions":9,"vwap":1740},"2025-07-17",27.035,{"date":1742,"open":1743,"high":1743,"low":1743,"close":1743,"change":1563,"percent_change":445,"volume":650,"transactions":9,"vwap":1743},"2025-07-16",26.965,{"date":1745,"open":1746,"high":1746,"low":1746,"close":1746,"change":1083,"percent_change":697,"volume":650,"transactions":9,"vwap":1746},"2025-07-15",26.9,{"date":1748,"open":1749,"high":1750,"low":1749,"close":1750,"change":1334,"percent_change":782,"volume":650,"transactions":9,"vwap":1750},"2025-07-14",26.94,26.977,{"date":1752,"open":1753,"high":1753,"low":1749,"close":1754,"change":402,"percent_change":610,"volume":857,"transactions":9,"vwap":1754},"2025-07-11",26.98,26.955,{"date":1756,"open":1757,"high":1757,"low":1757,"close":1757,"change":1376,"percent_change":826,"volume":650,"transactions":9,"vwap":1757},"2025-07-10",27.045,{"date":1759,"open":1760,"high":1760,"low":1760,"close":1760,"change":1761,"percent_change":1094,"volume":674,"transactions":9,"vwap":1760},"2025-07-09",27.014,0.096,{"date":1763,"open":1764,"high":1764,"low":1764,"close":1764,"change":1765,"percent_change":500,"volume":674,"transactions":9,"vwap":1764},"2025-07-08",26.918,0.012,{"date":1767,"open":1768,"high":1768,"low":1768,"close":1768,"change":1769,"percent_change":1409,"volume":650,"transactions":9,"vwap":1768},"2025-07-07",26.906,-0.151,{"date":1771,"open":1772,"high":1772,"low":1772,"close":1772,"change":1773,"percent_change":804,"volume":650,"transactions":9,"vwap":1772},"2025-07-03",27.056999,0.034,{"date":1775,"open":1776,"high":1776,"low":1776,"close":1776,"change":578,"percent_change":982,"volume":650,"transactions":9,"vwap":1776},"2025-07-02",27.023001,{"date":1778,"open":1779,"high":1779,"low":1779,"close":1779,"change":1780,"percent_change":-6,"volume":650,"transactions":9,"vwap":1779},"2025-07-01",26.976,-0.001,{"date":1782,"open":1783,"high":1750,"low":1746,"close":1750,"change":1343,"percent_change":936,"volume":762,"transactions":9,"vwap":1750},"2025-06-30",26.91,{"date":1785,"open":1746,"high":1746,"low":1786,"close":1786,"change":1466,"percent_change":500,"volume":762,"transactions":9,"vwap":1786},"2025-06-27",26.877,{"date":1788,"open":1789,"high":1789,"low":1789,"close":1789,"change":1790,"percent_change":1140,"volume":650,"transactions":9,"vwap":1789},"2025-06-26",26.866,0.135,{"date":1792,"open":1793,"high":1793,"low":1793,"close":1793,"change":944,"percent_change":19,"volume":650,"transactions":9,"vwap":1793},"2025-06-25",26.731,{"date":1795,"open":1796,"high":1796,"low":1796,"close":1796,"change":1797,"percent_change":1343,"volume":650,"transactions":9,"vwap":1796},"2025-06-24",26.764,0.027,{"date":1799,"open":1800,"high":1800,"low":1800,"close":1800,"change":1801,"percent_change":1802,"volume":650,"transactions":9,"vwap":1800},"2025-06-23",26.737,0.129,0.48,{"date":1804,"open":1805,"high":1805,"low":1805,"close":1805,"change":944,"percent_change":19,"volume":370,"transactions":9,"vwap":1805},"2025-06-20",26.608,{"date":1807,"open":1808,"high":1808,"low":1808,"close":1808,"change":703,"percent_change":500,"volume":370,"transactions":9,"vwap":1808},"2025-06-18",26.641,{"date":1810,"open":1811,"high":1811,"low":1811,"close":1811,"change":1041,"percent_change":158,"volume":370,"transactions":9,"vwap":1811},"2025-06-17",26.631,{"date":1813,"open":1814,"high":1814,"low":1814,"close":1814,"change":926,"percent_change":494,"volume":650,"transactions":9,"vwap":1814},"2025-06-16",26.698,{"date":1816,"open":1817,"high":1817,"low":1817,"close":1817,"change":1818,"percent_change":50,"volume":650,"transactions":9,"vwap":1817},"2025-06-13",26.61,-0.178,{"date":1820,"open":1821,"high":1821,"low":1821,"close":1821,"change":1822,"percent_change":486,"volume":650,"transactions":9,"vwap":1821},"2025-06-12",26.788,0.084,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1549,"percent_change":782,"volume":1829,"transactions":9,"vwap":1828},"2025-06-11",26.74,26.78,26.68,26.704,321000,{"date":1831,"open":1832,"high":1832,"low":1832,"close":1832,"change":1833,"percent_change":204,"volume":370,"transactions":9,"vwap":1832},"2025-06-10",26.683,0.068,{"date":1835,"open":1836,"high":1836,"low":1836,"close":1836,"change":1837,"percent_change":579,"volume":650,"transactions":9,"vwap":1836},"2025-06-09",26.615,0.042,{"date":1839,"open":1840,"high":1840,"low":1840,"close":1840,"change":1376,"percent_change":272,"volume":370,"transactions":9,"vwap":1840},"2025-06-06",26.573,{"date":1842,"open":1843,"high":1843,"low":1843,"close":1843,"change":1844,"percent_change":506,"volume":370,"transactions":9,"vwap":1843},"2025-06-05",26.542,-0.048,{"date":1846,"open":1847,"high":1848,"low":1847,"close":1847,"change":683,"percent_change":936,"volume":967,"transactions":9,"vwap":1847},"2025-06-04",26.59,26.6,{"date":1850,"open":1851,"high":1851,"low":1851,"close":1851,"change":1773,"percent_change":804,"volume":650,"transactions":9,"vwap":1851},"2025-06-03",26.492,{"date":1853,"open":1854,"high":1854,"low":1854,"close":1854,"change":1855,"percent_change":836,"volume":650,"transactions":9,"vwap":1854},"2025-06-02",26.458,0.061,{"date":1857,"open":1858,"high":1859,"low":1858,"close":1859,"change":1860,"percent_change":703,"volume":687,"transactions":9,"vwap":1859},"2025-05-30",26.39,26.397,0.002,{"date":1862,"open":1863,"high":1863,"low":1863,"close":1863,"change":1553,"percent_change":486,"volume":370,"transactions":9,"vwap":1863},"2025-05-29",26.395,{"date":1865,"open":1866,"high":1866,"low":1866,"close":1866,"change":1867,"percent_change":899,"volume":650,"transactions":9,"vwap":1866},"2025-05-28",26.313,-0.107,{"date":1869,"open":1870,"high":1870,"low":1870,"close":1870,"change":1445,"percent_change":725,"volume":370,"transactions":9,"vwap":1870},"2025-05-27",26.42,{"date":1872,"open":1873,"high":1873,"low":1873,"close":1873,"change":1466,"percent_change":500,"volume":650,"transactions":9,"vwap":1873},"2025-05-23",26.236,{"date":1875,"open":1876,"high":1877,"low":1876,"close":1877,"change":1198,"percent_change":571,"volume":650,"transactions":9,"vwap":1877},"2025-05-22",26.2,26.225,{"date":1879,"open":1880,"high":1880,"low":1881,"close":1881,"change":1882,"percent_change":50,"volume":687,"transactions":9,"vwap":1881},"2025-05-21",26.37,26.22,-0.175,{"date":1884,"open":1863,"high":1863,"low":1863,"close":1863,"change":963,"percent_change":229,"volume":650,"transactions":9,"vwap":1863},"2025-05-20",{"date":1886,"open":1858,"high":1887,"low":1858,"close":1887,"change":500,"percent_change":456,"volume":711,"transactions":9,"vwap":1887},"2025-05-19",26.425,{"date":1889,"open":1890,"high":1891,"low":1890,"close":1891,"change":1370,"percent_change":445,"volume":687,"transactions":9,"vwap":1891},"2025-05-16",26.3,26.385,{"date":1893,"open":1894,"high":1895,"low":1894,"close":1895,"change":1896,"percent_change":377,"volume":762,"transactions":9,"vwap":1895},"2025-05-15",26.29,26.323,0.112,{"date":1898,"open":1899,"high":1899,"low":1899,"close":1899,"change":1900,"percent_change":43,"volume":370,"transactions":9,"vwap":1899},"2025-05-14",26.211,-0.054,{"date":1902,"open":1903,"high":1904,"low":1903,"close":1904,"change":1905,"percent_change":195,"volume":766,"transactions":9,"vwap":1904},"2025-05-13",26.26,26.265,0.057,{"date":1907,"open":1908,"high":1909,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":650,"transactions":9,"vwap":1909},"2025-05-12",26.16,26.208,0.204,0.78,{"date":1913,"open":1914,"high":1914,"low":1915,"close":1915,"change":1916,"percent_change":579,"volume":674,"transactions":9,"vwap":1915},"2025-05-09",26.016001,26.0039997,0.041,{"date":1918,"open":1919,"high":1919,"low":1919,"close":1919,"change":141,"percent_change":353,"volume":370,"transactions":9,"vwap":1919},"2025-05-08",25.963,{"date":1921,"open":1922,"high":1922,"low":1922,"close":1922,"change":691,"percent_change":1357,"volume":370,"transactions":9,"vwap":1922},"2025-05-07",25.983,{"date":1924,"open":1925,"high":1925,"low":1925,"close":1925,"change":1926,"percent_change":402,"volume":370,"transactions":9,"vwap":1925},"2025-05-06",26.0020008,-0.023,{"date":1928,"open":1929,"high":1929,"low":1929,"close":1929,"change":702,"percent_change":703,"volume":370,"transactions":9,"vwap":1929},"2025-05-05",26.025,{"date":1931,"open":1932,"high":1932,"low":1932,"close":1932,"change":1933,"percent_change":1934,"volume":370,"transactions":9,"vwap":1932},"2025-05-02",26.021999,0.166,0.64,{"date":1936,"open":1937,"high":1937,"low":1937,"close":1937,"change":963,"percent_change":19,"volume":650,"transactions":9,"vwap":1937},"2025-05-01",25.856,{"date":1939,"open":1940,"high":1941,"low":1940,"close":1941,"change":1581,"percent_change":420,"volume":687,"transactions":9,"vwap":1941},"2025-04-30",25.74,25.886,{"date":1943,"open":1944,"high":1944,"low":1944,"close":1944,"change":855,"percent_change":195,"volume":370,"transactions":9,"vwap":1944},"2025-04-29",25.872,{"date":1946,"open":1947,"high":1948,"low":1947,"close":1948,"change":809,"percent_change":486,"volume":692,"transactions":9,"vwap":1948},"2025-04-28",25.71,25.814,{"date":177,"open":173,"high":1950,"low":173,"close":1950,"change":825,"percent_change":804,"volume":674,"transactions":9,"vwap":1950},25.733]