[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TFPN":3,"homepage-market-summary":24,"stock-historical-TFPN":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"TFPN","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},"Blueprint Chesapeake Multi-Asset Trend ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":14,"low":13,"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},30.0201,30.53,30.385,-0.3649,-1.2,4988.120072,33.34,24.1,9305.045908322709,64.1,814,{"status":25,"indices":26,"watchlist":69,"sectors":91,"benchmarks":146},"success",[27,35,42,49,55,62],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":33,"sparkline":34,"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":33,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":33,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":32,"is_up":33,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":33,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":11,"sparkline":68,"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",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":33,"sparkline":76,"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":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":33,"sparkline":90,"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",[92,97,102,107,112,117,122,127,132,136,141],{"name":93,"etf":94,"change":95,"price":96,"is_up":33},"Technology","XLK",-0.3,201.39,{"name":98,"etf":99,"change":100,"price":101,"is_up":33},"Financials","XLF",-0.48,53.75,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":108,"etf":109,"change":110,"price":111,"is_up":33},"Consumer Cycl","XLY",-0.32,111.36,{"name":113,"etf":114,"change":115,"price":116,"is_up":33},"Consumer Staples","XLP",-0.12,81.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":33},"Energy","XLE",-0.58,63.38,{"name":123,"etf":124,"change":125,"price":126,"is_up":33},"Industrials","XLI",-2.18,167.84,{"name":128,"etf":129,"change":130,"price":131,"is_up":33},"Materials","XLB",-1.51,48.98,{"name":133,"etf":134,"change":60,"price":135,"is_up":33},"Real Estate","XLRE",40.57,{"name":137,"etf":138,"change":139,"price":140,"is_up":33},"Utilities","XLU",-0.02,41.15,{"name":142,"etf":143,"change":144,"price":145,"is_up":33},"Comm Services","XLC",-0.35,111.26,[147,152,157,162],{"ticker":148,"name":149,"price":150,"change":151,"is_up":33},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":153,"name":154,"price":155,"change":156,"is_up":33},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":158,"name":159,"price":160,"change":161,"is_up":33},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":163,"name":164,"price":165,"change":60,"is_up":33},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":167,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":176},365,1,1000,{"period_high":19,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},20.32,9228,3368366.522989,36.83,"2025-04-25",[177,180,190,199,208,219,228,238,248,257,265,273,283,291,298,308,318,328,337,346,356,364,372,379,387,395,402,410,419,427,438,446,456,465,474,482,488,495,505,513,522,531,539,549,559,568,578,587,595,605,615,626,634,644,652,663,671,682,690,698,704,712,720,728,735,743,750,757,764,773,781,789,797,805,813,821,828,837,846,854,863,872,879,886,893,901,908,915,923,929,935,943,952,958,966,973,980,988,997,1003,1011,1018,1024,1031,1039,1045,1051,1058,1063,1070,1077,1084,1090,1095,1101,1108,1115,1121,1128,1133,1139,1146,1154,1158,1163,1172,1180,1188,1194,1203,1208,1216,1224,1232,1239,1245,1253,1260,1266,1274,1278,1284,1290,1295,1301,1307,1313,1319,1327,1334,1341,1350,1357,1365,1372,1379,1385,1391,1398,1403,1409,1416,1424,1430,1436,1441,1447,1452,1459,1465,1473,1482,1491,1499,1505,1510,1517,1525,1531,1538,1543,1549,1553,1558,1563,1568,1576,1581,1588,1596,1602,1610,1618,1625,1631,1638,1645,1651,1658,1666,1673,1680,1688,1695,1702,1709,1714,1719,1726,1733,1739,1746,1752,1760,1765,1769,1774,1781,1788,1795,1800,1806,1812,1815,1823,1831,1836,1842,1849,1857,1864,1869,1877,1883,1889,1895,1902,1904,1909,1917,1923,1930,1937,1946,1950,1957,1962,1969,1976,1980,1984,1988,1993,1999,2004,2009,2015,2020,2027,2032,2039,2044,2050,2056,2064,2070,2074,2076,2082,2085,2091,2097,2103,2108,2115,2122,2128,2132,2139,2144,2149,2153,2160,2167,2174,2180,2184,2190,2195,2203,2211,2215,2221,2225,2230,2234,2240,2243,2251,2258,2262,2266,2271,2276,2280,2285,2288,2293,2298,2303,2310,2315,2320,2325,2329,2334,2340,2345,2350,2355,2360,2366,2370,2376,2382,2389,2396,2401,2405,2410,2415,2421,2425,2430,2434,2438,2443,2446,2452,2458,2462,2466,2473,2479,2483,2491,2496,2501,2506,2513,2516,2520,2526,2532,2536,2540,2545,2549,2554,2560,2568,2573,2578,2583,2590],{"date":5,"open":14,"high":14,"low":13,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":178,"vwap":179},94,30.2135,{"date":181,"open":182,"high":183,"low":184,"close":15,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-06",30.26,30.52,30.25,0.185,0.61,4338.3937,60,30.3257,{"date":191,"open":192,"high":184,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-05",30.01,30.2,0.21,0.7,6289.2274,70,30.1975,{"date":200,"open":201,"high":202,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-02",29.76,29.99,0.36,1.21,2995.5055,75,29.9331,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-01",29.96,30.02,29.6,29.63,-0.29,-0.97,13728.7309,95,29.8138,{"date":220,"open":221,"high":222,"low":223,"close":223,"change":224,"percent_change":120,"volume":225,"transactions":226,"vwap":227},"2026-09-30",30,30.07,29.92,-0.175,32079.588667,121,30.0324,{"date":229,"open":230,"high":231,"low":223,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",30.128,30.15,30.095,-0.0516,-0.17,3543.5239,76,30.0458,{"date":239,"open":240,"high":241,"low":240,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",30.0501,30.1806,30.1466,-0.1134,-0.37,1538.6659,59,30.13,{"date":249,"open":250,"high":182,"low":251,"close":182,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-25",30.16,30.1,0.05,0.17,41932.776,81,30.102,{"date":258,"open":250,"high":259,"low":260,"close":261,"change":262,"percent_change":234,"volume":263,"transactions":255,"vwap":264},"2026-09-24",30.31,30.145,30.21,-0.05,6609.13948,30.2037,{"date":266,"open":267,"high":267,"low":182,"close":182,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",30.27,-0.055,-0.18,2576.6098,65,30.2628,{"date":274,"open":275,"high":276,"low":275,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-22",30.3,30.4,30.315,-0.085,-0.28,11010.945669,130,30.3716,{"date":284,"open":231,"high":285,"low":231,"close":276,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-21",30.485,0.16,0.53,11735.4984,135,30.3998,{"date":292,"open":222,"high":293,"low":222,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":236,"vwap":297},"2026-09-18",30.24,-0.025,-0.08,1378.3194,30.113,{"date":299,"open":300,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-17",30.46,29.97,30.265,0.1521,0.51,3242.7864,109,30.2533,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-16",30.42,30.04,30.1129,-0.1096,-0.36,10213.572596,99,30.2235,{"date":319,"open":320,"high":267,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",30.135,30.0577,30.2225,0.0725,0.24,2050.453672,68,30.1955,{"date":329,"open":330,"high":331,"low":330,"close":231,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",30.03,30.32,-0.13,-0.43,11574.8327,191,30.1754,{"date":338,"open":339,"high":340,"low":261,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":255,"vwap":345},"2026-09-11",30.2904,30.394,30.28,0.093,0.31,7103.4421,30.3083,{"date":347,"open":348,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",30.35,30.18,30.187,-0.173,-0.57,5596.213,67,30.274,{"date":357,"open":358,"high":276,"low":267,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",30.36,0.0374,0.12,8750.1653,92,30.3625,{"date":365,"open":221,"high":366,"low":221,"close":367,"change":368,"percent_change":253,"volume":369,"transactions":370,"vwap":371},"2026-09-08",30.44,30.3226,0.0526,8532.4147,157,30.3276,{"date":373,"open":251,"high":259,"low":374,"close":267,"change":375,"percent_change":253,"volume":376,"transactions":377,"vwap":378},"2026-09-04",30.09,0.0501,6118.7305,84,30.258,{"date":380,"open":381,"high":382,"low":383,"close":383,"change":384,"percent_change":295,"volume":385,"transactions":316,"vwap":386},"2026-09-03",30.33,30.37,30.2199,-0.0251,8002.066113,30.3074,{"date":388,"open":349,"high":267,"low":232,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",30.245,0.1918,0.64,6119.6996,114,30.2355,{"date":396,"open":193,"high":261,"low":221,"close":397,"change":398,"percent_change":156,"volume":399,"transactions":400,"vwap":401},"2026-09-01",30.0532,-0.0767,13440.2512,197,30.1665,{"date":403,"open":223,"high":247,"low":404,"close":405,"change":406,"percent_change":360,"volume":407,"transactions":408,"vwap":409},"2026-08-31",29.855,30.1299,0.0349,40593.3726,159,29.9209,{"date":411,"open":412,"high":412,"low":413,"close":232,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",30.155,30.0001,0.005,0.02,6259.009781,96,30.1012,{"date":420,"open":421,"high":422,"low":374,"close":374,"change":423,"percent_change":67,"volume":424,"transactions":425,"vwap":426},"2026-08-27",30.12,30.22,0.1407,5419.7297,113,30.1521,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",29.93,30.1015,29.86,29.9493,0.1031,0.35,6891.5764,91,29.9731,{"date":439,"open":301,"high":301,"low":440,"close":441,"change":442,"percent_change":295,"volume":443,"transactions":444,"vwap":445},"2026-08-25",29.7,29.8462,-0.0229,22654.1964,64,29.9295,{"date":447,"open":448,"high":449,"low":201,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-24",29.8801,29.935,29.8691,-0.2209,-0.73,9703.7297,93,29.8066,{"date":457,"open":458,"high":458,"low":459,"close":374,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-21",30.49,29.9005,0.3142,1.06,10735.489,116,30.0309,{"date":466,"open":221,"high":221,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-20",29.741,29.7758,-0.0992,-0.33,14342.7184,100,29.9207,{"date":475,"open":476,"high":374,"low":477,"close":478,"change":479,"percent_change":470,"volume":480,"transactions":370,"vwap":481},"2026-08-19",29.83,29.641,29.875,-0.1,9365.7268,29.8345,{"date":483,"open":251,"high":251,"low":484,"close":485,"change":332,"percent_change":333,"volume":486,"transactions":362,"vwap":487},"2026-08-18",29.85,29.975,5178.236656,29.9446,{"date":489,"open":490,"high":490,"low":490,"close":490,"change":491,"percent_change":343,"volume":492,"transactions":493,"vwap":494},"2026-08-17",30.105,0.0942,1027.4585,106,30.1921,{"date":496,"open":497,"high":498,"low":497,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-14",29.75,30.0504,30.0108,0.1489,0.5,1637.2936,80,29.9415,{"date":506,"open":507,"high":507,"low":508,"close":509,"change":510,"percent_change":144,"volume":511,"transactions":463,"vwap":512},"2026-08-13",30.05,29.74,29.8619,-0.1034,4909.8115,29.8189,{"date":514,"open":507,"high":247,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-12",29.79,29.9653,0.1425,0.48,13572.259196,151,30.0578,{"date":523,"open":421,"high":524,"low":525,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-11",30.746,29.8228,-0.1172,-0.39,5223.791,102,30.1953,{"date":532,"open":221,"high":221,"low":212,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-10",29.94,0.345,1.17,3338.024108,78,29.815,{"date":540,"open":541,"high":212,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-07",29.435,29.43,29.595,0.2242,0.76,4920.8511,97,29.5192,{"date":550,"open":551,"high":552,"low":553,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-06",29.77,29.78,29.3708,-0.5436,-1.82,13584.688639,83,29.7426,{"date":560,"open":311,"high":561,"low":562,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-05",30.085,29.9144,0.0947,0.32,3773.9652,87,30.0235,{"date":569,"open":570,"high":571,"low":570,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-04",29.25,29.883,29.8197,0.1697,0.57,4043.277,111,29.7339,{"date":579,"open":223,"high":223,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-03",29.45,29.65,-0.2623,-0.88,15709.7262,131,29.5593,{"date":588,"open":507,"high":507,"low":581,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-31",29.9123,0.1919,0.65,23276.7929,209,29.8935,{"date":596,"open":597,"high":598,"low":597,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-30",29,29.9161,29.7204,0.587,2.01,16180.805674,137,29.5992,{"date":606,"open":607,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-29",29.4735,29.0301,29.1334,-0.3098,-1.05,5957.1289,86,29.3204,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-28",29.55,29.6499,29.3,29.4432,-0.4968,-1.66,7478.0259,190,29.4033,{"date":627,"open":331,"high":331,"low":628,"close":533,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-27",29.71,-0.4901,-1.61,29061.509969,156,29.932,{"date":635,"open":636,"high":637,"low":638,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-24",30.7838,30.79,30.4301,-0.3199,-1.04,3260.3919,58,30.7112,{"date":645,"open":484,"high":646,"low":484,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-23",30.75,0.3152,1.04,6789.6029,85,30.588,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-22",30.45,30.5995,28.5,30.4348,0.3848,1.28,16393.2375,169,29.9138,{"date":664,"open":497,"high":348,"low":665,"close":507,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-21",29.23,0.9646,3.32,10246.7308,128,29.999,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-20",29.6001,30.8,27.96,29.0854,-0.6559,-2.21,25560.351387,607,29.2471,{"date":683,"open":211,"high":211,"low":684,"close":685,"change":686,"percent_change":60,"volume":687,"transactions":688,"vwap":689},"2026-07-17",29.58,29.7413,-0.3888,16091.3153,167,29.6804,{"date":691,"open":692,"high":300,"low":247,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":576,"vwap":697},"2026-07-16",30.4416,30.1301,-0.2048,-0.68,2115.87121,30.374,{"date":699,"open":700,"high":700,"low":552,"close":701,"change":406,"percent_change":360,"volume":702,"transactions":354,"vwap":703},"2026-07-15",30.5,30.3349,7701.4339,29.9353,{"date":705,"open":706,"high":637,"low":223,"close":275,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-14",30.55,0.115,0.38,56160.5999,225,30.3402,{"date":713,"open":293,"high":14,"low":714,"close":715,"change":716,"percent_change":17,"volume":717,"transactions":718,"vwap":719},"2026-07-13",28.86,30.185,-0.366,39418.1207,176,29.6194,{"date":721,"open":275,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-10",31.54,29.37,30.551,0.221,0.73,63800,{"date":729,"open":730,"high":19,"low":731,"close":381,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":381},"2026-07-09",31.049999,29.44,-0.259,-0.85,36800,{"date":736,"open":737,"high":738,"low":497,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-08",30.34,31.35,30.589,0.254,0.84,5600,{"date":744,"open":745,"high":745,"low":182,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-07",30.58,30.335,-0.282,-0.92,4000,{"date":751,"open":14,"high":752,"low":654,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-06",30.78,30.617,0.205,0.67,14500,{"date":758,"open":759,"high":759,"low":251,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-02",30.939,30.412,-1.014,-3.23,5900,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-01",31.448,31.7,31.12,31.426,-0.083,-0.26,12300,{"date":774,"open":775,"high":722,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-30",31.47,31.417,31.509,0.424,1.36,7100,{"date":782,"open":783,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-29",31.21,30.88,31.084999,-0.439,-1.39,13200,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":244,"volume":796,"transactions":9,"vwap":794},"2026-06-26",31.69,31.82,31.3,31.524,-0.118,8500,{"date":798,"open":799,"high":767,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-25",31.6,31.45,31.642,0.207,0.66,12200,{"date":806,"open":807,"high":792,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-24",31.8,31.434,31.435,-0.726,-2.26,10500,{"date":814,"open":815,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-23",32.3,31.5,32.161,-0.333,-1.02,7000,{"date":822,"open":823,"high":823,"low":824,"close":825,"change":826,"percent_change":194,"volume":827,"transactions":9,"vwap":825},"2026-06-22",32.58,32.37,32.494,0.069,6000,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-18",32.35,32.49,32.23,32.425,0.521,1.63,5500,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-17",32.34,32.43,31.61,31.904,-0.347,-1.08,13600,{"date":847,"open":848,"high":849,"low":850,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-16",32.375,32.4,32.251,-0.144,-0.44,9800,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-15",32.33,32.445,32.2,32.395,0.574,1.8,10100,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-12",31.79,32.060001,31.745,31.821,0.52,1.66,3200,{"date":873,"open":874,"high":875,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-11",30.68,31.301,0.636,2.07,4300,{"date":880,"open":881,"high":882,"low":883,"close":883,"change":884,"percent_change":885,"volume":763,"transactions":9,"vwap":883},"2026-06-10",31.22,31.24,30.665,-0.481,-1.54,{"date":887,"open":775,"high":775,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-09",30.72,31.146,-0.184,-0.59,16400,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":314,"volume":900,"transactions":9,"vwap":898},"2026-06-08",31.288,31.65,31.11,31.33,-0.112,12700,{"date":902,"open":903,"high":903,"low":768,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-05",32.52,31.442,-1.215,-3.72,11100,{"date":909,"open":910,"high":911,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-04",32.178,32.657,0.028,0.09,6900,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":82,"volume":922,"transactions":9,"vwap":920},"2026-06-03",32.585,32.65,32.56,32.629,0.293,4500,{"date":924,"open":925,"high":903,"low":792,"close":926,"change":927,"percent_change":928,"volume":742,"transactions":9,"vwap":926},"2026-06-02",31.83,32.336,0.346,1.08,{"date":930,"open":897,"high":931,"low":897,"close":932,"change":933,"percent_change":574,"volume":934,"transactions":9,"vwap":932},"2026-06-01",32.89,31.99,0.18,17500,{"date":936,"open":937,"high":938,"low":896,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-29",31.95,31.98,31.81,-0.251,-0.78,11200,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-28",32.040001,32.11,31.975,32.061001,0.105,0.33,7500,{"date":953,"open":807,"high":954,"low":767,"close":955,"change":956,"percent_change":194,"volume":957,"transactions":9,"vwap":955},"2026-05-27",32.029999,31.956,0.066,4700,{"date":959,"open":960,"high":961,"low":960,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-26",31.53,32.02,31.89,0.394,1.25,8600,{"date":967,"open":968,"high":767,"low":969,"close":970,"change":971,"percent_change":203,"volume":972,"transactions":9,"vwap":970},"2026-05-22",31.57,31.44,31.496,0.112,9500,{"date":974,"open":783,"high":975,"low":783,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-21",31.55,31.384,0.355,1.14,6100,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":913,"volume":987,"transactions":9,"vwap":985},"2026-05-20",30.94,31.09,30.9,31.028999,0.029,2600,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-19",31.15,31.17,30.85,31,-0.417,-1.33,3900,{"date":998,"open":999,"high":999,"low":793,"close":776,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":776},"2026-05-18",31.77,-0.369,-1.16,11800,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":996,"transactions":9,"vwap":1008},"2026-05-15",31.9,32.019001,31.67,31.786,-0.552,-1.71,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1015,"change":1016,"percent_change":1017,"volume":871,"transactions":9,"vwap":1015},"2026-05-14",32.165,32.42,32.338,0.108,0.34,{"date":1019,"open":1020,"high":1021,"low":1020,"close":832,"change":1022,"percent_change":434,"volume":1023,"transactions":9,"vwap":832},"2026-05-13",32.14,32.359,0.114,11000,{"date":1025,"open":999,"high":1026,"low":1027,"close":1026,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1026},"2026-05-12",32.116,31.72,0.276,0.87,1700,{"date":1032,"open":1033,"high":1034,"low":1033,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-11",31.13,32.16,31.84,0.543,1.73,3100,{"date":1040,"open":1041,"high":1042,"low":1041,"close":1043,"change":1044,"percent_change":67,"volume":987,"transactions":9,"vwap":1043},"2026-05-08",31.030001,31.36,31.297,0.147,{"date":1046,"open":1047,"high":816,"low":1048,"close":990,"change":1049,"percent_change":1050,"volume":820,"transactions":9,"vwap":990},"2026-05-07",31.41,31.075001,-0.442,-1.4,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1054,"change":1056,"percent_change":1057,"volume":914,"transactions":9,"vwap":1054},"2026-05-06",31.49,31.592,31.43,0.44,1.41,{"date":1059,"open":783,"high":783,"low":784,"close":1060,"change":1061,"percent_change":168,"volume":1062,"transactions":9,"vwap":1060},"2026-05-05",31.152,0.307,7300,{"date":1064,"open":1065,"high":1066,"low":1065,"close":1067,"change":1068,"percent_change":1069,"volume":965,"transactions":9,"vwap":1067},"2026-05-04",30.67,30.909,30.845,0.092,0.3,{"date":1071,"open":674,"high":1072,"low":1073,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-01",30.91,30.753,0.025,0.08,74400,{"date":1078,"open":14,"high":637,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-04-30",30.43,30.728,0.567,1.88,15000,{"date":1085,"open":193,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":360,"volume":853,"transactions":9,"vwap":1088},"2026-04-29",30.376,30.059999,30.161,0.036,{"date":1091,"open":1079,"high":1079,"low":1092,"close":1092,"change":1093,"percent_change":1094,"volume":957,"transactions":9,"vwap":1092},"2026-04-28",30.125,-0.265,-0.87,{"date":1096,"open":1079,"high":1097,"low":267,"close":1098,"change":1099,"percent_change":1100,"volume":1030,"transactions":9,"vwap":1098},"2026-04-27",31.88,30.39,-0.136,-0.45,{"date":1102,"open":737,"high":1103,"low":737,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-04-24",30.66,30.526,0.175,0.58,2400,{"date":1109,"open":1110,"high":1111,"low":1110,"close":1112,"change":1113,"percent_change":195,"volume":1114,"transactions":9,"vwap":1112},"2026-04-23",30.285,30.51,30.351,0.211,1200,{"date":1116,"open":1092,"high":422,"low":1117,"close":1118,"change":1119,"percent_change":591,"volume":1120,"transactions":9,"vwap":1118},"2026-04-22",30.08,30.14,0.194,7700,{"date":1122,"open":1123,"high":1123,"low":1124,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-21",30.11,29.946,-0.164,-0.54,8700,{"date":1129,"open":1130,"high":1123,"low":476,"close":1123,"change":1131,"percent_change":1132,"volume":987,"transactions":9,"vwap":1123},"2026-04-20",29.84,0.13,0.43,{"date":1134,"open":221,"high":421,"low":1135,"close":1136,"change":1137,"percent_change":518,"volume":1138,"transactions":9,"vwap":1136},"2026-04-17",29.925,29.98,0.142,3800,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":139,"volume":1145,"transactions":9,"vwap":1143},"2026-04-16",29.919,29.8,29.838,-0.007,3700,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-15",30.030001,30.29,29.845,-0.125,-0.42,6600,{"date":1155,"open":1136,"high":1136,"low":223,"close":301,"change":1156,"percent_change":1157,"volume":812,"transactions":9,"vwap":301},"2026-04-14",0.167,0.56,{"date":1159,"open":1136,"high":1136,"low":1160,"close":1161,"change":1162,"percent_change":648,"volume":957,"transactions":9,"vwap":1161},"2026-04-13",29.769,29.803,0.308,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-10",29.67,29.72,29.39,29.495,0.085,0.29,5800,{"date":1173,"open":1174,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-09",29.59,29.35,29.41,0.278,0.95,17900,{"date":1181,"open":1182,"high":570,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-08",29.1,28.93,29.132,0.581,2.03,13700,{"date":1189,"open":1190,"high":1191,"low":1190,"close":1192,"change":1193,"percent_change":1075,"volume":169,"transactions":9,"vwap":1192},"2026-04-07",28.37,28.63,28.551,0.024,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-06",28.569,28.619,28.43,28.527,0.042,0.15,4600,{"date":1204,"open":1205,"high":1206,"low":1205,"close":1206,"change":754,"percent_change":1207,"volume":1145,"transactions":9,"vwap":1206},"2026-04-02",28.051001,28.485,0.72,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":965,"transactions":9,"vwap":1213},"2026-04-01",28.35,28.46,28.01,28.28,0.468,1.68,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":726,"volume":1223,"transactions":9,"vwap":1221},"2026-03-31",27.59,27.85,27.44,27.812,0.201,28400,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-03-30",27.7,27.92,27.611,-0.139,-0.5,2200,{"date":1233,"open":1234,"high":1235,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-03-27",27.5,27.75,-0.024,-0.09,2300,{"date":1240,"open":1227,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":60,"volume":957,"transactions":9,"vwap":1243},"2026-03-26",27.94,27.65,27.774,-0.363,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-25",28.269,28.27,28.137,0.297,1.07,1100,{"date":1254,"open":1255,"high":1256,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-03-24",27.69,27.84,0.227,0.82,600,{"date":1261,"open":1262,"high":1256,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":749,"transactions":9,"vwap":1263},"2026-03-23",27.501,27.613,0.174,0.63,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-20",27.77,27.79,27.439,-0.511,-1.83,1800,{"date":1275,"open":1276,"high":675,"low":1268,"close":1276,"change":1277,"percent_change":234,"volume":957,"transactions":9,"vwap":1276},"2026-03-19",27.95,-0.047,{"date":1279,"open":1280,"high":1280,"low":1281,"close":1281,"change":1282,"percent_change":144,"volume":1283,"transactions":9,"vwap":1281},"2026-03-18",28.145,27.997,-0.098,2100,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":286,"percent_change":574,"volume":1038,"transactions":9,"vwap":1289},"2026-03-17",28.045,28.25,27.98,28.094999,{"date":1291,"open":1288,"high":1292,"low":1268,"close":1293,"change":1156,"percent_change":1294,"volume":922,"transactions":9,"vwap":1293},"2026-03-16",28.040001,27.935,0.6,{"date":1296,"open":1289,"high":1297,"low":1298,"close":1298,"change":1299,"percent_change":1300,"volume":1238,"transactions":9,"vwap":1298},"2026-03-13",28.098,27.768,-0.313,-1.11,{"date":1302,"open":1303,"high":1072,"low":1304,"close":1305,"change":771,"percent_change":748,"volume":1306,"transactions":9,"vwap":1305},"2026-03-12",28.172,28.08,28.080999,2900,{"date":1308,"open":1309,"high":1309,"low":1310,"close":1311,"change":1113,"percent_change":1312,"volume":763,"transactions":9,"vwap":1311},"2026-03-11",28.51,28.16,28.341,0.75,{"date":1314,"open":1315,"high":1315,"low":1304,"close":1316,"change":1317,"percent_change":1037,"volume":1318,"transactions":9,"vwap":1316},"2026-03-10",28.29,28.13,0.478,1300,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1322,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1322},"2026-03-09",27.49,27.652,26.582,-0.011,-0.04,16900,{"date":1328,"open":1329,"high":1329,"low":1220,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-06",28.21,27.663,-0.813,-2.86,25700,{"date":1335,"open":1336,"high":1336,"low":1287,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-05",28.85,28.476,-0.239,-0.83,3400,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-04",28.79,28.82,28.47,28.715,-0.434,-1.49,7200,{"date":1351,"open":1352,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1273,"transactions":9,"vwap":1354},"2026-03-03",29.5,28.76,29.149,-0.496,-1.67,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1157,"volume":1364,"transactions":9,"vwap":1362},"2026-03-02",29.68,29.739,29.4,29.645,0.164,3600,{"date":1366,"open":1367,"high":1367,"low":619,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-02-27",29.66,29.481,-0.06,-0.2,17000,{"date":1373,"open":1374,"high":212,"low":1375,"close":1376,"change":899,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-02-26",29.485,29.47,29.541,-0.38,1900,{"date":1380,"open":201,"high":221,"low":1381,"close":1382,"change":1383,"percent_change":1057,"volume":1384,"transactions":9,"vwap":1382},"2026-02-25",29.583,29.653,0.413,19600,{"date":1386,"open":1387,"high":874,"low":1388,"close":1388,"change":1389,"percent_change":1390,"volume":1340,"transactions":9,"vwap":1388},"2026-02-24",30.56,29.24,0.134,0.46,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":950,"volume":996,"transactions":9,"vwap":1396},"2026-02-23",29.15,29.16,29.09,29.106,0.096,{"date":1399,"open":1400,"high":1401,"low":1400,"close":1402,"change":1201,"percent_change":869,"volume":892,"transactions":9,"vwap":1402},"2026-02-20",28.803,29.27,29.01,{"date":1404,"open":1405,"high":1406,"low":1407,"close":714,"change":1408,"percent_change":1265,"volume":1364,"transactions":9,"vwap":714},"2026-02-19",28.62,28.96,28.6,0.182,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":185,"percent_change":591,"volume":1415,"transactions":9,"vwap":1414},"2026-02-18",28.65,28.8,28.57,28.678,130500,{"date":1417,"open":1418,"high":1419,"low":1418,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-02-17",28.1,28.609,28.493,-0.115,-0.4,6800,{"date":1425,"open":1242,"high":1426,"low":1242,"close":1427,"change":1428,"percent_change":1429,"volume":1306,"transactions":9,"vwap":1427},"2026-02-13",28.91,28.608,0.296,1.05,{"date":1431,"open":1432,"high":1432,"low":1433,"close":1433,"change":1434,"percent_change":1435,"volume":1252,"transactions":9,"vwap":1433},"2026-02-12",28.925,28.312,-0.498,-1.73,{"date":1437,"open":1336,"high":1336,"low":1438,"close":1439,"change":1440,"percent_change":262,"volume":1283,"transactions":9,"vwap":1439},"2026-02-11",28.745,28.81,-0.013,{"date":1442,"open":1443,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":332,"volume":1145,"transactions":9,"vwap":1445},"2026-02-10",28.99,28.66,28.823,-0.037,{"date":1448,"open":1449,"high":714,"low":1450,"close":714,"change":545,"percent_change":1451,"volume":1283,"transactions":9,"vwap":714},"2026-02-09",28.655,28.54,2.7,{"date":1453,"open":1454,"high":1455,"low":1268,"close":1418,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1418},"2026-02-06",27.9,28.22,0.54,1.96,1600,{"date":1460,"open":1288,"high":1288,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1127,"transactions":9,"vwap":1462},"2026-02-05",27.53,27.56,-0.856,-3.01,{"date":1466,"open":1467,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-02-04",28.56,28.23,28.416,0.127,0.45,4900,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-02-03",28.285,28.438,28.136,28.289,0.242,0.86,16700,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-02-02",28.11,28.12,27.847,28.047001,-0.318,-1.12,4400,{"date":1492,"open":1211,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-01-30",28.58,28.231,28.365,-0.495,-1.72,8200,{"date":1500,"open":1412,"high":1501,"low":1502,"close":714,"change":1503,"percent_change":269,"volume":1504,"transactions":9,"vwap":714},"2026-01-29",28.88,28.535,-0.051,8000,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1508,"change":1509,"percent_change":928,"volume":1238,"transactions":9,"vwap":1508},"2026-01-28",28.795,28.911,0.309,{"date":1511,"open":1309,"high":1512,"low":1287,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-01-27",28.71,28.602,0.351,1.24,14000,{"date":1518,"open":1519,"high":656,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-01-26",28.36,28.118,28.251,0.003,0.01,17200,{"date":1526,"open":1527,"high":1343,"low":1527,"close":1528,"change":1529,"percent_change":574,"volume":1530,"transactions":9,"vwap":1528},"2026-01-23",28.2,28.248,0.159,6500,{"date":1532,"open":1533,"high":1534,"low":1533,"close":1535,"change":1536,"percent_change":1069,"volume":1537,"transactions":9,"vwap":1535},"2026-01-22",27.925,28.15,28.089001,0.084,29600,{"date":1539,"open":1219,"high":1304,"low":1219,"close":1540,"change":1541,"percent_change":1542,"volume":1498,"transactions":9,"vwap":1540},"2026-01-21",28.0049992,0.361,1.31,{"date":1544,"open":1242,"high":1545,"low":1321,"close":1546,"change":1547,"percent_change":1370,"volume":1548,"transactions":9,"vwap":1546},"2026-01-20",27.76,27.644,-0.056,8100,{"date":1550,"open":1218,"high":1454,"low":1462,"close":1226,"change":1523,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1226},"2026-01-16",0.04,1400,{"date":1554,"open":1555,"high":1255,"low":1555,"close":1255,"change":1556,"percent_change":518,"volume":1557,"transactions":9,"vwap":1255},"2026-01-15",27.55,0.132,800,{"date":1559,"open":1560,"high":1242,"low":1560,"close":1561,"change":1562,"percent_change":1132,"volume":1378,"transactions":9,"vwap":1561},"2026-01-14",27.391,27.558,0.118,{"date":1564,"open":1565,"high":1566,"low":1565,"close":1220,"change":253,"percent_change":1567,"volume":1504,"transactions":9,"vwap":1220},"2026-01-13",27.17,27.635,0.62,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1571,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1571},"2026-01-12",27.155,27.27,27.049999,0.295,1.09,10300,{"date":1577,"open":1578,"high":1579,"low":1578,"close":1579,"change":1580,"percent_change":869,"volume":1557,"transactions":9,"vwap":1579},"2026-01-09",26.973,26.975,0.139,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1584,"change":1586,"percent_change":1587,"volume":1423,"transactions":9,"vwap":1584},"2026-01-08",26.68,26.836,26.631,0.016,0.06,{"date":1589,"open":1590,"high":1591,"low":1590,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-01-07",26.17,26.97,26.82,0.641,2.45,2700,{"date":1597,"open":1598,"high":1598,"low":1599,"close":1599,"change":1600,"percent_change":1601,"volume":1490,"transactions":9,"vwap":1599},"2026-01-06",26.86,26.179,-0.421,-1.58,{"date":1603,"open":1604,"high":1605,"low":1604,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-01-05",26.45,26.69,26.6,0.582,2.24,3300,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":659,"volume":1617,"transactions":9,"vwap":1615},"2026-01-02",25.73,26.2,25.69,26.018,0.328,5700,{"date":1619,"open":1620,"high":1620,"low":1621,"close":1614,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1614},"2025-12-31",25.82,25.65,-0.168,-0.65,94500,{"date":1626,"open":1627,"high":1628,"low":1627,"close":1629,"change":1630,"percent_change":214,"volume":1378,"transactions":9,"vwap":1629},"2025-12-30",25.83,26,25.858,-0.076,{"date":1632,"open":1633,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":583,"volume":1637,"transactions":9,"vwap":1635},"2025-12-29",25.95,25.92,25.934,-0.231,4100,{"date":1639,"open":1640,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1131,"volume":1644,"transactions":9,"vwap":1642},"2025-12-26",26.41,26.08,26.165,0.035,2500,{"date":1646,"open":1647,"high":1647,"low":1648,"close":1648,"change":1649,"percent_change":1237,"volume":1650,"transactions":9,"vwap":1648},"2025-12-24",26.23,26.13,-0.023,900,{"date":1652,"open":1653,"high":1654,"low":1628,"close":1655,"change":1656,"percent_change":726,"volume":1657,"transactions":9,"vwap":1655},"2025-12-23",26.07,26.18,26.153,0.19,6200,{"date":1659,"open":1660,"high":1661,"low":1660,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2025-12-22",25.71,26.1,25.963,0.367,1.43,7600,{"date":1667,"open":1614,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":169,"transactions":9,"vwap":1670},"2025-12-19",25.75,25.464,25.596,0.329,1.3,{"date":1674,"open":1675,"high":1676,"low":1675,"close":1677,"change":1678,"percent_change":1679,"volume":1038,"transactions":9,"vwap":1677},"2025-12-18",25.26,25.33,25.267,0.057,0.23,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":922,"transactions":9,"vwap":1685},"2025-12-17",25.3,25.32,25.18,25.21,-0.159,-0.63,{"date":1689,"open":1690,"high":1691,"low":1690,"close":1692,"change":1693,"percent_change":1694,"volume":1609,"transactions":9,"vwap":1692},"2025-12-16",25.25,25.46,25.369,-0.181,-0.71,{"date":1696,"open":1697,"high":1697,"low":1698,"close":1699,"change":1369,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2025-12-15",26.030001,25.38,25.55,-0.23,9700,{"date":1703,"open":1704,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":878,"transactions":9,"vwap":1706},"2025-12-12",25.85,25.52,25.61,-0.195,-0.76,{"date":1710,"open":1711,"high":1712,"low":1711,"close":1712,"change":1713,"percent_change":360,"volume":987,"transactions":9,"vwap":1712},"2025-12-11",25.7,25.805,0.031,{"date":1715,"open":1716,"high":1717,"low":1716,"close":1717,"change":1718,"percent_change":1480,"volume":169,"transactions":9,"vwap":1717},"2025-12-10",25.63,25.774,0.219,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1723,"change":1724,"percent_change":1201,"volume":1725,"transactions":9,"vwap":1723},"2025-12-09",25.56,25.74,25.555,0.039,4800,{"date":1727,"open":1691,"high":1728,"low":1729,"close":1730,"change":332,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2025-12-08",25.6,25.4,25.516,-0.51,4200,{"date":1734,"open":1735,"high":1735,"low":1736,"close":1736,"change":1737,"percent_change":1738,"volume":914,"transactions":9,"vwap":1736},"2025-12-05",25.81,25.646,-0.194,-0.75,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1742,"change":1744,"percent_change":1745,"volume":1273,"transactions":9,"vwap":1742},"2025-12-04",25.51,25.84,25.36,0.445,1.75,{"date":1747,"open":1748,"high":1691,"low":1749,"close":1750,"change":1751,"percent_change":1390,"volume":1231,"transactions":9,"vwap":1750},"2025-12-03",25.419,25.301,25.395,0.117,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1340,"transactions":9,"vwap":1757},"2025-12-02",25.22,25.342,25.15,25.278,0.438,1.76,{"date":1761,"open":1729,"high":1762,"low":1763,"close":1763,"change":1377,"percent_change":130,"volume":1764,"transactions":9,"vwap":1763},"2025-12-01",25.48,24.84,15200,{"date":1766,"open":1767,"high":1754,"low":1767,"close":1754,"change":1768,"percent_change":708,"volume":1378,"transactions":9,"vwap":1754},"2025-11-28",25,0.095,{"date":1770,"open":1771,"high":1772,"low":1771,"close":1773,"change":1105,"percent_change":195,"volume":1318,"transactions":9,"vwap":1773},"2025-11-26",24.98,25.151,25.125,{"date":1775,"open":1776,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1498,"transactions":9,"vwap":1778},"2025-11-25",25.09,24.756,24.95,0.375,1.53,{"date":1782,"open":20,"high":1783,"low":20,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-11-24",24.62,24.575,0.091,0.37,14200,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1237,"volume":871,"transactions":9,"vwap":1793},"2025-11-21",24.31,24.5,24.28,24.484,-0.022,{"date":1796,"open":1797,"high":1797,"low":1798,"close":1798,"change":1799,"percent_change":1348,"volume":922,"transactions":9,"vwap":1798},"2025-11-20",25.13,24.506,-0.371,{"date":1801,"open":1802,"high":1802,"low":1803,"close":1804,"change":1075,"percent_change":564,"volume":1805,"transactions":9,"vwap":1804},"2025-11-19",25.023001,24.8,24.877,5000,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":295,"percent_change":110,"volume":922,"transactions":9,"vwap":1811},"2025-11-18",24.81,24.96,24.652,24.797,{"date":1813,"open":1814,"high":1814,"low":1804,"close":1804,"change":1099,"percent_change":1126,"volume":1557,"transactions":9,"vwap":1804},"2025-11-17",24.99,{"date":1816,"open":1684,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-11-14",25.24,24.839,25.013,-0.177,-0.7,6400,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":630,"volume":1830,"transactions":9,"vwap":1828},"2025-11-13",25.11,25.54,24.52,25.19,-0.413,9000,{"date":1832,"open":1668,"high":1668,"low":1833,"close":1833,"change":1834,"percent_change":583,"volume":1835,"transactions":9,"vwap":1833},"2025-11-12",25.603,-0.227,3500,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1627,"change":1841,"percent_change":564,"volume":1340,"transactions":9,"vwap":1627},"2025-11-11",25.76,25.87,25.515,0.083,{"date":1843,"open":1844,"high":1704,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-11-10",25.34,25.747,0.457,1.81,21400,{"date":1850,"open":1851,"high":1852,"low":1851,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-11-07",24.57,26.705,25.29,-0.002,-0.01,14800,{"date":1858,"open":1859,"high":1860,"low":1859,"close":1861,"change":1862,"percent_change":1131,"volume":1863,"transactions":9,"vwap":1861},"2025-11-06",24.6,25.31,25.292,0.032,5100,{"date":1865,"open":1866,"high":1867,"low":1866,"close":1675,"change":1868,"percent_change":151,"volume":1650,"transactions":9,"vwap":1675},"2025-11-05",25.040001,25.41,-0.062,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-11-04",25.367,25.499,25.322,-0.163,-0.64,700,{"date":1878,"open":1872,"high":1879,"low":1880,"close":1880,"change":1881,"percent_change":115,"volume":1882,"transactions":9,"vwap":1880},"2025-11-03",25.58,25.485,-0.03,2800,{"date":1884,"open":1741,"high":1699,"low":1885,"close":1840,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1840},"2025-10-31",25.1,0.007,0.03,26100,{"date":1890,"open":1891,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1106,"volume":1364,"transactions":9,"vwap":1893},"2025-10-30",25.64,25.2,25.508,0.146,{"date":1896,"open":1897,"high":1898,"low":1685,"close":1899,"change":1900,"percent_change":1901,"volume":1107,"transactions":9,"vwap":1899},"2025-10-29",25.43,25.451,25.362,0.102,0.4,{"date":1903,"open":1817,"high":1675,"low":1892,"close":1675,"change":295,"percent_change":110,"volume":1458,"transactions":9,"vwap":1675},"2025-10-28",{"date":1905,"open":1690,"high":1729,"low":1906,"close":1844,"change":1907,"percent_change":195,"volume":1908,"transactions":9,"vwap":1844},"2025-10-27",24.765,0.176,17400,{"date":1910,"open":1911,"high":1912,"low":1803,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-10-24",25.01,26.045,25.164,0.364,1.47,13900,{"date":1918,"open":1919,"high":1919,"low":1920,"close":1803,"change":1921,"percent_change":1922,"volume":1595,"transactions":9,"vwap":1803},"2025-10-23",24.9,24.611,-0.018,-0.07,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":110,"percent_change":1929,"volume":1114,"transactions":9,"vwap":1928},"2025-10-22",24.7,24.867,24.56,24.818,-1.27,{"date":1931,"open":1932,"high":1933,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-10-21",25.102,25.138,-0.087,-0.34,500,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-10-20",25.12,25.591,24.715,25.225,0.103,0.41,13500,{"date":1947,"open":1743,"high":1697,"low":1778,"close":1948,"change":1949,"percent_change":1230,"volume":1595,"transactions":9,"vwap":1948},"2025-10-17",25.122,-0.126,{"date":1951,"open":1952,"high":1826,"low":1953,"close":1954,"change":1955,"percent_change":214,"volume":1956,"transactions":9,"vwap":1954},"2025-10-16",25.465,25.181,25.248,-0.074,32300,{"date":1958,"open":1959,"high":1959,"low":1690,"close":1873,"change":1960,"percent_change":1961,"volume":1030,"transactions":9,"vwap":1873},"2025-10-15",25.475,0.065,0.26,{"date":1963,"open":1828,"high":1964,"low":1939,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-10-14",25.318,25.257,0.062,0.25,1500,{"date":1970,"open":1971,"high":1972,"low":1814,"close":1973,"change":1974,"percent_change":1542,"volume":1975,"transactions":9,"vwap":1973},"2025-10-13",25.255,25.378,25.195,0.325,9200,{"date":1977,"open":1808,"high":1978,"low":1808,"close":1979,"change":144,"percent_change":787,"volume":1238,"transactions":9,"vwap":1979},"2025-10-10",25.124,24.87,{"date":1981,"open":1754,"high":1754,"low":1754,"close":1754,"change":1982,"percent_change":771,"volume":1983,"transactions":9,"vwap":1754},"2025-10-09",-0.065,200,{"date":1985,"open":1986,"high":1682,"low":1986,"close":1987,"change":1966,"percent_change":1967,"volume":1306,"transactions":9,"vwap":1987},"2025-10-08",24.86,25.285,{"date":1989,"open":1990,"high":1991,"low":1990,"close":1992,"change":1363,"percent_change":591,"volume":871,"transactions":9,"vwap":1992},"2025-10-07",25.08,25.246,25.223,{"date":1994,"open":1995,"high":1990,"low":1996,"close":1997,"change":1998,"percent_change":343,"volume":1882,"transactions":9,"vwap":1997},"2025-10-06",25.07,25.034,25.059,0.078,{"date":2000,"open":1803,"high":2001,"low":1803,"close":2002,"change":2003,"percent_change":1944,"volume":1171,"transactions":9,"vwap":2002},"2025-10-03",24.995,24.981,0.101,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2007,"change":1855,"percent_change":1325,"volume":1552,"transactions":9,"vwap":2007},"2025-10-02",24.79,24.88,24.76,{"date":2010,"open":2011,"high":2012,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":979,"transactions":9,"vwap":2012},"2025-10-01",24.78,24.89,0.067,0.27,{"date":2016,"open":2017,"high":1763,"low":2017,"close":2018,"change":2019,"percent_change":186,"volume":1083,"transactions":9,"vwap":2018},"2025-09-30",24.65,24.823,0.151,{"date":2021,"open":2022,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":252,"volume":2026,"transactions":9,"vwap":2024},"2025-09-29",24.757,24.53,24.672,0.012,20600,{"date":2028,"open":2029,"high":2030,"low":2029,"close":2030,"change":2031,"percent_change":391,"volume":1876,"transactions":9,"vwap":2030},"2025-09-26",24.525,24.66,0.157,{"date":2033,"open":2034,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":1038,"transactions":9,"vwap":2036},"2025-09-25",24.75,24.42,24.503,-0.178,-0.72,{"date":2040,"open":2041,"high":2006,"low":2041,"close":2042,"change":2043,"percent_change":156,"volume":1458,"transactions":9,"vwap":2042},"2025-09-24",24.58,24.681,-0.063,{"date":2045,"open":2046,"high":1919,"low":2047,"close":2048,"change":2049,"percent_change":295,"volume":1202,"transactions":9,"vwap":2048},"2025-09-23",24.85,24.61,24.744,-0.019,{"date":2051,"open":2052,"high":1803,"low":2053,"close":2054,"change":2055,"percent_change":564,"volume":1472,"transactions":9,"vwap":2054},"2025-09-22",24.77,24.59,24.763,0.079,{"date":2057,"open":2058,"high":2059,"low":2058,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-09-19",24.35,24.71,24.684,0.359,1.48,15800,{"date":2065,"open":2066,"high":2058,"low":2067,"close":2068,"change":2069,"percent_change":1656,"volume":1062,"transactions":9,"vwap":2068},"2025-09-18",24.33,24.3,24.325,0.046,{"date":2071,"open":2058,"high":2058,"low":2072,"close":2073,"change":1503,"percent_change":40,"volume":1725,"transactions":9,"vwap":2073},"2025-09-17",24.21,24.279,{"date":2075,"open":1792,"high":2066,"low":1792,"close":2066,"change":1131,"percent_change":1456,"volume":1030,"transactions":9,"vwap":2066},"2025-09-16",{"date":2077,"open":2078,"high":2079,"low":2078,"close":2080,"change":2081,"percent_change":1901,"volume":957,"transactions":9,"vwap":2080},"2025-09-15",24.072001,24.348,24.2,0.097,{"date":2083,"open":2080,"high":2080,"low":2084,"close":2084,"change":1586,"percent_change":66,"volume":1472,"transactions":9,"vwap":2084},"2025-09-12",24.103,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":1389,"percent_change":1157,"volume":1822,"transactions":9,"vwap":2090},"2025-09-11",24,24.152,23.94,24.087,{"date":2092,"open":2093,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":343,"volume":1968,"transactions":9,"vwap":2095},"2025-09-10",23.984,23.84,23.953,0.073,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2100,"change":2102,"percent_change":139,"volume":1252,"transactions":9,"vwap":2100},"2025-09-09",23.86,23.88,23.77,-0.005,{"date":2104,"open":2105,"high":2105,"low":2106,"close":2107,"change":286,"percent_change":755,"volume":1238,"transactions":9,"vwap":2107},"2025-09-08",23.97,23.76,23.885,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":1768,"percent_change":1901,"volume":2114,"transactions":9,"vwap":2113},"2025-09-05",23.65,23.81,23.55,23.725,6700,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":1656,"percent_change":2121,"volume":1306,"transactions":9,"vwap":2120},"2025-09-04",23.605,23.691,23.602,23.63,0.81,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2126,"change":2127,"percent_change":891,"volume":871,"transactions":9,"vwap":2126},"2025-09-03",23.58,23.87,23.44,-0.14,{"date":2129,"open":2130,"high":2130,"low":2126,"close":2124,"change":2131,"percent_change":333,"volume":742,"transactions":9,"vwap":2124},"2025-09-02",24.25,-0.103,{"date":2133,"open":2134,"high":2094,"low":2135,"close":2136,"change":2137,"percent_change":1587,"volume":2138,"transactions":9,"vwap":2136},"2025-08-29",23.8,23.56,23.683,0.014,12000,{"date":2140,"open":2141,"high":2099,"low":2142,"close":2143,"change":1713,"percent_change":1131,"volume":1835,"transactions":9,"vwap":2143},"2025-08-28",23.7,23.62,23.669,{"date":2145,"open":2146,"high":2147,"low":2146,"close":2148,"change":1724,"percent_change":253,"volume":1318,"transactions":9,"vwap":2148},"2025-08-27",23.57,23.69,23.638,{"date":2150,"open":2151,"high":2152,"low":2151,"close":2152,"change":1855,"percent_change":1325,"volume":1238,"transactions":9,"vwap":2152},"2025-08-26",23.47,23.599,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":66,"volume":1107,"transactions":9,"vwap":2158},"2025-08-25",23.668,23.768,23.584,23.609,0.017,{"date":2161,"open":2162,"high":2163,"low":2162,"close":2164,"change":2165,"percent_change":2166,"volume":1548,"transactions":9,"vwap":2164},"2025-08-22",23.4,23.61,23.592,0.349,1.5,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":1855,"volume":2138,"transactions":9,"vwap":2172},"2025-08-21",23.22,23.39,23.07,23.243,-0.003,{"date":2175,"open":2176,"high":2177,"low":2171,"close":2178,"change":2179,"percent_change":1623,"volume":1595,"transactions":9,"vwap":2178},"2025-08-20",23.21,23.32,23.246,-0.153,{"date":2181,"open":2126,"high":2124,"low":2170,"close":2182,"change":2183,"percent_change":1738,"volume":1458,"transactions":9,"vwap":2182},"2025-08-19",23.399,-0.176,{"date":2185,"open":2186,"high":2187,"low":2186,"close":2188,"change":2189,"percent_change":1369,"volume":1238,"transactions":9,"vwap":2188},"2025-08-18",23.41,23.66,23.575,-0.015,{"date":2191,"open":2192,"high":2193,"low":2192,"close":2194,"change":1099,"percent_change":352,"volume":1637,"transactions":9,"vwap":2194},"2025-08-15",23.453,23.595,23.59,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2198,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2198},"2025-08-14",23.64,23.726,23.6,-0.026,-0.11,5400,{"date":2204,"open":2147,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-08-13",23.9,22.78,23.752,0.052,0.22,119000,{"date":2212,"open":2213,"high":2141,"low":2213,"close":2141,"change":2214,"percent_change":195,"volume":1107,"transactions":9,"vwap":2141},"2025-08-12",23.5,0.165,{"date":2216,"open":2199,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":1106,"volume":1202,"transactions":9,"vwap":2219},"2025-08-11",23.74,23.38,23.535,0.135,{"date":2222,"open":2199,"high":2199,"low":2223,"close":2162,"change":2224,"percent_change":139,"volume":1644,"transactions":9,"vwap":2162},"2025-08-08",23.35,-0.004,{"date":2226,"open":2227,"high":2228,"low":2169,"close":2229,"change":2137,"percent_change":1587,"volume":1725,"transactions":9,"vwap":2229},"2025-08-07",23.48,23.511,23.404,{"date":2231,"open":2232,"high":2232,"low":2233,"close":2170,"change":2003,"percent_change":1132,"volume":1725,"transactions":9,"vwap":2170},"2025-08-06",23.46,23.33,{"date":2235,"open":2236,"high":2232,"low":2237,"close":2238,"change":2239,"percent_change":1132,"volume":1038,"transactions":9,"vwap":2238},"2025-08-05",23.25,23.12,23.289,0.099,{"date":2241,"open":2237,"high":2242,"low":2237,"close":2242,"change":1137,"percent_change":1567,"volume":1318,"transactions":9,"vwap":2242},"2025-08-04",23.19,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2246,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2246},"2025-08-01",23,23.048,22.93,-0.211,-0.91,3000,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":1236,"percent_change":479,"volume":2257,"transactions":9,"vwap":2256},"2025-07-31",23.43,23.54,23.2,23.259,14700,{"date":2259,"open":2176,"high":2260,"low":2176,"close":2261,"change":1943,"percent_change":1056,"volume":1238,"transactions":9,"vwap":2261},"2025-07-30",23.647,23.283,{"date":2263,"open":2264,"high":2264,"low":2265,"close":2265,"change":224,"percent_change":1738,"volume":1524,"transactions":9,"vwap":2265},"2025-07-29",23.42,23.18,{"date":2267,"open":2268,"high":2253,"low":2268,"close":2269,"change":1074,"percent_change":2270,"volume":1145,"transactions":9,"vwap":2269},"2025-07-28",23.3,23.355,0.11,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2233,"change":770,"percent_change":144,"volume":1490,"transactions":9,"vwap":2233},"2025-07-25",23.385,23.52,23.28,{"date":2277,"open":2233,"high":2278,"low":2233,"close":2279,"change":1397,"percent_change":1944,"volume":1378,"transactions":9,"vwap":2279},"2025-07-24",23.471,23.413,{"date":2281,"open":2282,"high":2283,"low":2242,"close":2284,"change":1921,"percent_change":295,"volume":1030,"transactions":9,"vwap":2284},"2025-07-23",23.23,23.396,23.317,{"date":2286,"open":2282,"high":2232,"low":2265,"close":2287,"change":262,"percent_change":40,"volume":1231,"transactions":9,"vwap":2287},"2025-07-22",23.335,{"date":2289,"open":2290,"high":2264,"low":2290,"close":2273,"change":2291,"percent_change":2292,"volume":957,"transactions":9,"vwap":2273},"2025-07-21",23.27,0.235,1.02,{"date":2294,"open":2295,"high":2295,"low":2296,"close":2297,"change":269,"percent_change":89,"volume":1916,"transactions":9,"vwap":2297},"2025-07-18",23.37,23.11,23.15,{"date":2299,"open":2300,"high":2223,"low":2300,"close":2233,"change":434,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2233},"2025-07-17",22.84,1.52,35600,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":1887,"percent_change":1131,"volume":2309,"transactions":9,"vwap":2308},"2025-07-16",23.066,23.415,22.96,22.98,9600,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2314,"change":262,"percent_change":32,"volume":1595,"transactions":9,"vwap":2314},"2025-07-15",23.02,23.178,22.95,{"date":2316,"open":2317,"high":2245,"low":2318,"close":2245,"change":1960,"percent_change":2319,"volume":763,"transactions":9,"vwap":2245},"2025-07-14",22.997,22.94,0.28,{"date":2321,"open":2322,"high":2169,"low":2322,"close":2323,"change":1982,"percent_change":279,"volume":2324,"transactions":9,"vwap":2323},"2025-07-11",22.9,22.935,2000,{"date":2326,"open":2247,"high":2327,"low":2322,"close":2245,"change":913,"percent_change":2328,"volume":996,"transactions":9,"vwap":2245},"2025-07-10",23.040001,0.39,{"date":2330,"open":2300,"high":2331,"low":2300,"close":2332,"change":1369,"percent_change":771,"volume":2333,"transactions":9,"vwap":2332},"2025-07-09",23.030001,22.91,26000,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":1587,"percent_change":1961,"volume":1863,"transactions":9,"vwap":2339},"2025-07-08",23.158,23.24,22.941,22.97,{"date":2341,"open":2342,"high":2343,"low":2342,"close":2332,"change":1700,"percent_change":2344,"volume":1644,"transactions":9,"vwap":2332},"2025-07-07",22.8,23.219,-0.99,{"date":2346,"open":2296,"high":2347,"low":2348,"close":2347,"change":1170,"percent_change":2349,"volume":987,"transactions":9,"vwap":2347},"2025-07-03",23.14,22.86,1.27,{"date":2351,"open":2352,"high":2353,"low":2342,"close":2354,"change":1325,"percent_change":234,"volume":1364,"transactions":9,"vwap":2354},"2025-07-02",22.99,23.549,22.85,{"date":2356,"open":2171,"high":2357,"low":2354,"close":2358,"change":2359,"percent_change":151,"volume":965,"transactions":9,"vwap":2358},"2025-07-01",23.1,22.89,-0.054,{"date":2361,"open":2362,"high":2171,"low":2362,"close":2363,"change":2364,"percent_change":1265,"volume":2365,"transactions":9,"vwap":2363},"2025-06-30",22.81,22.944,0.144,33500,{"date":2367,"open":2368,"high":2357,"low":2368,"close":2342,"change":2369,"percent_change":1152,"volume":1557,"transactions":9,"vwap":2342},"2025-06-27",22.77,-0.097,{"date":2371,"open":2372,"high":2373,"low":2372,"close":2374,"change":2375,"percent_change":1574,"volume":2114,"transactions":9,"vwap":2374},"2025-06-26",22.63,22.906,22.897,0.247,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2379,"change":2381,"percent_change":1567,"volume":1238,"transactions":9,"vwap":2379},"2025-06-25",22.62,22.65,22.58,0.14,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":912,"percent_change":360,"volume":2388,"transactions":9,"vwap":2387},"2025-06-24",22.539,22.721,22.225,22.51,27900,{"date":2390,"open":2391,"high":2392,"low":2391,"close":2393,"change":2394,"percent_change":1201,"volume":2395,"transactions":9,"vwap":2393},"2025-06-23",22.23,22.57,22.482,0.033,8800,{"date":2397,"open":2398,"high":2398,"low":2399,"close":2400,"change":1277,"percent_change":40,"volume":1318,"transactions":9,"vwap":2400},"2025-06-20",23.13,22.43,22.449,{"date":2402,"open":2403,"high":2403,"low":2404,"close":2404,"change":1440,"percent_change":1369,"volume":1644,"transactions":9,"vwap":2404},"2025-06-18",22.6,22.496,{"date":2406,"open":2403,"high":2403,"low":2407,"close":2408,"change":2409,"percent_change":1100,"volume":1609,"transactions":9,"vwap":2408},"2025-06-17",22.409,22.509,-0.101,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2413,"change":950,"percent_change":2062,"volume":922,"transactions":9,"vwap":2413},"2025-06-16",22.53,22.61,22.42,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":1700,"percent_change":819,"volume":1835,"transactions":9,"vwap":2420},"2025-06-13",22.33,22.564,22.24,22.28,{"date":2422,"open":2423,"high":2424,"low":2391,"close":2387,"change":252,"percent_change":2209,"volume":1062,"transactions":9,"vwap":2387},"2025-06-12",22.3,22.55,{"date":2426,"open":2423,"high":2427,"low":2428,"close":2427,"change":253,"percent_change":545,"volume":2429,"transactions":9,"vwap":2427},"2025-06-11",22.46,22.01,29700,{"date":2431,"open":2380,"high":2380,"low":2391,"close":2432,"change":771,"percent_change":2433,"volume":1595,"transactions":9,"vwap":2432},"2025-06-10",22.29,-1.15,{"date":2435,"open":2436,"high":2424,"low":2437,"close":2424,"change":1551,"percent_change":933,"volume":996,"transactions":9,"vwap":2424},"2025-06-09",22.549,22.44,{"date":2439,"open":2440,"high":2424,"low":2441,"close":2387,"change":2209,"percent_change":2442,"volume":996,"transactions":9,"vwap":2387},"2025-06-06",22.5,22.19,0.99,{"date":2444,"open":2445,"high":2440,"low":2432,"close":2432,"change":1421,"percent_change":1731,"volume":836,"transactions":9,"vwap":2432},"2025-06-05",22.4,{"date":2447,"open":2448,"high":2440,"low":2449,"close":2450,"change":2451,"percent_change":1967,"volume":987,"transactions":9,"vwap":2450},"2025-06-04",22.488,22.32,22.405,0.055,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":1587,"percent_change":2014,"volume":1083,"transactions":9,"vwap":2457},"2025-06-03",22.41,22.462,22.31,22.35,{"date":2459,"open":2445,"high":2445,"low":2460,"close":2432,"change":286,"percent_change":1207,"volume":2461,"transactions":9,"vwap":2432},"2025-06-02",22.1,14900,{"date":2463,"open":2441,"high":2437,"low":171,"close":2464,"change":415,"percent_change":913,"volume":2465,"transactions":9,"vwap":2464},"2025-05-30",22.13,22000,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":1237,"percent_change":2472,"volume":942,"transactions":9,"vwap":2471},"2025-05-29",22.2,22.22,22.09,22.11,-0.41,{"date":2474,"open":2475,"high":2476,"low":2464,"close":2468,"change":1369,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2468},"2025-05-28",22.26,22.314,-0.27,11700,{"date":2480,"open":2481,"high":2437,"low":2481,"close":2475,"change":2381,"percent_change":1265,"volume":2482,"transactions":9,"vwap":2475},"2025-05-27",21.95,25800,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":161,"volume":2490,"transactions":9,"vwap":2488},"2025-05-23",21.91,22.275,21.8,22.12,-0.154,23800,{"date":2492,"open":2493,"high":2423,"low":2487,"close":2494,"change":2495,"percent_change":1157,"volume":972,"transactions":9,"vwap":2494},"2025-05-22",22,22.274,0.124,{"date":2497,"open":2391,"high":2457,"low":2487,"close":2498,"change":2499,"percent_change":161,"volume":2500,"transactions":9,"vwap":2498},"2025-05-21",22.15,-0.155,26700,{"date":2502,"open":2445,"high":2445,"low":2503,"close":2504,"change":2505,"percent_change":67,"volume":2114,"transactions":9,"vwap":2504},"2025-05-20",22.16,22.305,0.104,{"date":2507,"open":2423,"high":2508,"low":2471,"close":2509,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2509},"2025-05-19",22.38,22.201,-0.149,-0.67,17300,{"date":2514,"open":2471,"high":2457,"low":2471,"close":2457,"change":802,"percent_change":2515,"volume":2257,"transactions":9,"vwap":2457},"2025-05-16",0.93,{"date":2517,"open":2503,"high":2503,"low":2518,"close":2519,"change":1678,"percent_change":1961,"volume":1458,"transactions":9,"vwap":2519},"2025-05-15",22.040001,22.143,{"date":2521,"open":2503,"high":2522,"low":2523,"close":2523,"change":2524,"percent_change":360,"volume":2525,"transactions":9,"vwap":2523},"2025-05-14",22.21,22.086,0.027,7400,{"date":2527,"open":2518,"high":2469,"low":2528,"close":2529,"change":2530,"percent_change":2531,"volume":1378,"transactions":9,"vwap":2529},"2025-05-13",21.93,22.059,-0.271,-1.21,{"date":2533,"open":2534,"high":2534,"low":2535,"close":2417,"change":2291,"percent_change":461,"volume":780,"transactions":9,"vwap":2417},"2025-05-12",22.37,22.045,{"date":2537,"open":2503,"high":2391,"low":2538,"close":2538,"change":2539,"percent_change":244,"volume":1171,"transactions":9,"vwap":2538},"2025-05-09",22.094999,-0.082,{"date":2541,"open":2542,"high":2543,"low":2470,"close":2544,"change":2159,"percent_change":1075,"volume":871,"transactions":9,"vwap":2544},"2025-05-08",22.199,22.25,22.177,{"date":2546,"open":2547,"high":2417,"low":2547,"close":2503,"change":2548,"percent_change":82,"volume":2250,"transactions":9,"vwap":2503},"2025-05-07",22.042,0.2,{"date":2550,"open":2535,"high":2551,"low":2481,"close":2552,"change":1099,"percent_change":2553,"volume":2202,"transactions":9,"vwap":2552},"2025-05-06",22.141,21.96,-0.62,{"date":2555,"open":2556,"high":2557,"low":2485,"close":2558,"change":1955,"percent_change":470,"volume":2559,"transactions":9,"vwap":2558},"2025-05-05",21.92,22.209,22.096001,34700,{"date":2561,"open":2562,"high":2441,"low":2563,"close":2564,"change":2565,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2564},"2025-05-02",21.98,21.9,22.17,0.169,0.77,29400,{"date":2569,"open":2428,"high":2570,"low":2563,"close":2571,"change":2572,"percent_change":234,"volume":1472,"transactions":9,"vwap":2571},"2025-05-01",22.08,22.00099945,-0.038,{"date":2574,"open":2493,"high":2460,"low":2563,"close":2575,"change":2576,"percent_change":2209,"volume":2577,"transactions":9,"vwap":2575},"2025-04-30",22.039,0.049,29000,{"date":2579,"open":2428,"high":2428,"low":2580,"close":2581,"change":912,"percent_change":1131,"volume":2582,"transactions":9,"vwap":2581},"2025-04-29",21.87,21.99,19700,{"date":2584,"open":2585,"high":2460,"low":2586,"close":2587,"change":2588,"percent_change":2589,"volume":1504,"transactions":9,"vwap":2587},"2025-04-28",21.94,20.488,21.962,0.022,0.1,{"date":175,"open":2518,"high":2591,"low":2592,"close":2585,"change":479,"percent_change":1100,"volume":1805,"transactions":9,"vwap":2585},22.07,21.89]