[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TIME":3,"homepage-market-summary":26,"stock-historical-TIME":168},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TIME","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},"Clockwise U.S. Core Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.6618,0.186163,"Annual",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":18,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},28.13,28.2749,-0.1449,-0.51,659,22.309,5110.261966621514,97.6,1168,{"status":27,"indices":28,"watchlist":71,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":34,"is_up":35,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":35,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":35,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",-0.3,201.39,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",-0.48,53.75,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":35},"Consumer Cycl","XLY",-0.32,111.36,{"name":115,"etf":116,"change":117,"price":118,"is_up":35},"Consumer Staples","XLP",-0.12,81.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",-0.58,63.38,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",-2.18,167.84,{"name":130,"etf":131,"change":132,"price":133,"is_up":35},"Materials","XLB",-1.51,48.98,{"name":135,"etf":136,"change":62,"price":137,"is_up":35},"Real Estate","XLRE",40.57,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",-0.02,41.15,{"name":144,"etf":145,"change":146,"price":147,"is_up":35},"Comm Services","XLC",-0.35,111.26,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":155,"name":156,"price":157,"change":158,"is_up":35},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":160,"name":161,"price":162,"change":163,"is_up":35},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":165,"name":166,"price":167,"change":62,"is_up":35},"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":18,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},22.27,5739,2094775.753622,24.16,"2025-04-25",[179,181,188,197,207,215,224,233,240,248,257,267,276,285,293,303,312,321,330,339,348,357,366,374,384,395,402,411,418,426,432,441,451,458,467,477,486,495,503,511,520,529,537,545,554,561,568,576,585,593,602,611,618,624,632,641,649,655,662,671,680,687,695,701,709,716,724,731,737,743,749,756,763,771,779,785,792,799,805,811,816,821,829,835,842,847,853,862,868,874,880,888,893,901,908,913,918,924,928,934,940,946,952,957,962,967,973,980,986,992,1000,1006,1013,1020,1028,1035,1043,1049,1055,1059,1064,1070,1076,1082,1088,1096,1101,1110,1117,1123,1128,1135,1142,1148,1154,1160,1168,1173,1180,1184,1191,1198,1203,1208,1213,1218,1224,1227,1234,1239,1247,1254,1262,1266,1273,1279,1285,1292,1297,1302,1307,1311,1317,1323,1328,1332,1338,1344,1349,1355,1361,1369,1376,1383,1390,1396,1400,1406,1411,1414,1419,1426,1431,1435,1440,1447,1452,1459,1465,1471,1476,1483,1488,1495,1501,1505,1509,1513,1517,1521,1525,1530,1536,1540,1545,1549,1553,1558,1562,1568,1572,1576,1582,1586,1593,1596,1600,1604,1610,1616,1623,1629,1637,1642,1648,1654,1657,1663,1668,1672,1675,1679,1683,1687,1690,1695,1700,1705,1708,1710,1712,1716,1721,1725,1730,1734,1738,1741,1744,1748,1751,1754,1758,1761,1767,1770,1772,1775,1779,1783,1786,1790,1795,1799,1802,1807,1813,1817,1819,1826,1830,1835,1841,1845,1849,1852,1859,1866,1873,1880,1884,1889,1895,1902,1909,1914,1920,1925,1930,1935,1940,1944,1949,1956,1961,1968,1972,1979,1983,1986,1991,1995,2000,2007,2013,2020,2026,2032,2037,2042,2048,2054,2060,2065,2069,2074,2080,2084,2088,2092,2096,2101,2105,2109,2112,2116,2121,2125,2128,2131,2136,2140,2143,2147,2152,2155,2159,2164,2167,2173,2178,2183,2187,2191,2196,2201,2205,2210,2214,2220,2226,2231,2235,2240,2244,2248,2253,2257,2263,2268,2273,2279,2284,2289,2294],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":17},20,{"date":182,"open":18,"high":18,"low":18,"close":18,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-06",0.1914,0.68,276.7214,31,28.3292,{"date":189,"open":190,"high":190,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-05",28.09,28.0835,0.1519,0.54,165.7214,24,28.0813,{"date":198,"open":199,"high":200,"low":201,"close":200,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",27.9296,27.9316,27.92,0.2709,0.98,444.5614,39,27.9524,{"date":208,"open":209,"high":209,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",27.6607,-0.0209,-0.08,85.9014,26,27.6791,{"date":216,"open":217,"high":217,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",27.74,27.6816,0.0179,0.06,1549.7214,25,27.7478,{"date":225,"open":226,"high":227,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-29",27.64,27.6637,0.0614,0.22,760.7214,27,27.6496,{"date":234,"open":235,"high":235,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":180,"vwap":239},"2026-09-28",27.6023,-0.2266,-0.81,33.7724,27.6677,{"date":241,"open":242,"high":243,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":195,"vwap":247},"2026-09-25",27.75,27.8289,0.1409,0.51,829.7514,27.7554,{"date":249,"open":250,"high":251,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-24",27.52,27.688,0.0449,0.16,1916.1298,38,27.6109,{"date":258,"open":259,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",27.85,27.6401,27.6431,-0.2642,-0.95,3083.6574,37,27.6785,{"date":268,"open":269,"high":270,"low":259,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":231,"vwap":275},"2026-09-22",27.9,27.9499,27.9073,0.0471,0.17,1419.7214,27.8874,{"date":277,"open":278,"high":279,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",27.57,27.8602,0.4678,1.71,5031.8284,45,27.8328,{"date":286,"open":287,"high":287,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":231,"vwap":292},"2026-09-18",27.44,27.3924,0.0101,0.04,242.7214,27.3543,{"date":294,"open":295,"high":296,"low":297,"close":296,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",27.33,27.3823,27.3,0.3741,1.39,501.9754,32,27.3146,{"date":304,"open":305,"high":305,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",27.18,27.0082,0.0635,0.24,311.785514,30,27.093,{"date":313,"open":314,"high":315,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",26.91,26.9447,-0.1653,-0.61,4419.7214,28,26.9131,{"date":322,"open":323,"high":324,"low":323,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":283,"vwap":329},"2026-09-14",27.015,27.1501,27.11,-0.1647,-0.6,1476.291514,27.0909,{"date":331,"open":332,"high":333,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":265,"vwap":338},"2026-09-11",27.285,27.34,27.2747,0.2158,0.8,2071.5456,27.2915,{"date":340,"open":341,"high":342,"low":341,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":195,"vwap":347},"2026-09-10",27.03,27.14,27.0589,-0.1507,-0.55,505.8776,27.1002,{"date":349,"open":350,"high":350,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",27.23,27.2096,-0.019,-0.07,323.8396,21,27.226,{"date":358,"open":359,"high":360,"low":359,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":319,"vwap":365},"2026-09-08",27.09,27.28,27.2286,0.2006,0.74,2417.8806,27.2468,{"date":367,"open":231,"high":341,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":255,"vwap":373},"2026-09-04",26.93,27.028,-0.0133,-0.05,5481.4726,27.0191,{"date":375,"open":376,"high":377,"low":376,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",26.79,27.05,27.0413,0.2267,0.85,691.4726,19,26.8484,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",26.82,26.85,26.77,26.8146,0.1343,0.5,3199.8826,56,26.8197,{"date":396,"open":397,"high":397,"low":398,"close":398,"change":399,"percent_change":112,"volume":400,"transactions":310,"vwap":401},"2026-09-01",26.73,26.6803,-0.0859,834.8466,26.7264,{"date":403,"open":404,"high":405,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",26.725,26.7662,-0.0438,-0.16,5107.5836,63,26.7276,{"date":412,"open":413,"high":413,"low":413,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":231,"vwap":417},"2026-08-28",26.81,-0.2001,-0.74,182.0496,26.9487,{"date":419,"open":420,"high":421,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":195,"vwap":425},"2026-08-27",26.97,27.0101,0.1961,0.73,244.5466,26.9513,{"date":427,"open":428,"high":428,"low":428,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":265,"vwap":376},"2026-08-26",26.814,0.0076,0.03,106.5686,{"date":433,"open":434,"high":413,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-25",26.75,26.8064,0.1614,0.61,2838.5556,40,26.7865,{"date":442,"open":443,"high":444,"low":445,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-24",26.7,26.76,26.645,-0.1749,-0.65,1874.8546,41,26.7017,{"date":452,"open":453,"high":454,"low":443,"close":454,"change":455,"percent_change":68,"volume":456,"transactions":205,"vwap":457},"2026-08-21",26.78,26.8199,0.02,6119.0996,26.7727,{"date":459,"open":413,"high":460,"low":461,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-20",26.87,26.7999,-0.1582,-0.59,869.4726,36,26.8192,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":220,"volume":474,"transactions":475,"vwap":476},"2026-08-19",26.86,26.99,26.8599,26.9581,0.0151,23777.6206,141,26.9062,{"date":478,"open":368,"high":479,"low":480,"close":481,"change":482,"percent_change":163,"volume":483,"transactions":484,"vwap":485},"2026-08-18",26.945,26.89,26.943,-0.1863,2021.4726,42,26.9079,{"date":487,"open":488,"high":489,"low":488,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":409,"vwap":494},"2026-08-17",27.08,27.16,27.1293,0.0336,0.12,3577.026,27.1095,{"date":496,"open":497,"high":497,"low":498,"close":499,"change":500,"percent_change":-6,"volume":501,"transactions":213,"vwap":502},"2026-08-14",27.12,27.0899,27.0957,-0.0007,882.905,27.0961,{"date":504,"open":470,"high":505,"low":470,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":265,"vwap":510},"2026-08-13",27.17,27.0964,0.1124,0.42,1666.646,27.0667,{"date":512,"open":470,"high":341,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-12",26.94,26.984,0.104,0.39,1888.721,43,26.9725,{"date":521,"open":522,"high":342,"low":469,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-11",27.0501,26.88,-0.1964,-0.73,1222.647,34,27.0115,{"date":530,"open":488,"high":488,"low":377,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-10",27.0764,-0.0085,-0.03,446.536,33,27.0706,{"date":538,"open":539,"high":540,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":186,"vwap":544},"2026-08-07",27.07,27.0849,0.2457,0.92,2100.906,27.067,{"date":546,"open":547,"high":548,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-06",26.83,26.8392,-0.0396,-0.15,626.5743,23,26.8235,{"date":555,"open":556,"high":556,"low":556,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":355,"vwap":560},"2026-08-05",26.8788,-0.1545,-0.57,78.5743,26.9218,{"date":562,"open":388,"high":563,"low":388,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":535,"vwap":567},"2026-08-04",27.0333,0.3074,1.15,557.5923,26.8394,{"date":569,"open":570,"high":376,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":439,"vwap":575},"2026-08-03",26.65,26.7259,0.3108,1.18,762.1743,26.7256,{"date":577,"open":578,"high":579,"low":578,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":255,"vwap":584},"2026-07-31",26.31,26.42,26.4151,0.1658,0.63,3338.9543,26.3247,{"date":586,"open":587,"high":588,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":439,"vwap":592},"2026-07-30",26.2,26.2493,0.5433,2.11,1762.7713,26.1967,{"date":594,"open":595,"high":596,"low":597,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":518,"vwap":601},"2026-07-29",25.86,25.9601,25.706,-0.3958,-1.52,2939.5673,25.8896,{"date":603,"open":604,"high":605,"low":606,"close":605,"change":607,"percent_change":608,"volume":609,"transactions":535,"vwap":610},"2026-07-28",25.91,26.1018,25.89,0.0742,0.29,2709.5743,25.8948,{"date":612,"open":613,"high":613,"low":613,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":535,"vwap":617},"2026-07-27",26.0276,-0.036,-0.14,173.6434,25.9958,{"date":619,"open":620,"high":620,"low":620,"close":620,"change":621,"percent_change":146,"volume":622,"transactions":319,"vwap":623},"2026-07-24",26.0636,-0.0911,171.686,26.0956,{"date":625,"open":587,"high":587,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":213,"vwap":631},"2026-07-23",26.11,26.1547,-0.3918,-1.48,1015.938194,26.1536,{"date":633,"open":634,"high":635,"low":634,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":409,"vwap":640},"2026-07-22",26.51,26.64,26.5465,-0.0498,-0.19,5320.723,26.5558,{"date":642,"open":643,"high":644,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":301,"vwap":648},"2026-07-21",26.48,26.5963,0.2654,1.01,1300.648,26.5462,{"date":650,"open":579,"high":579,"low":651,"close":651,"change":652,"percent_change":220,"volume":653,"transactions":222,"vwap":654},"2026-07-20",26.3309,0.0164,384.536,26.4113,{"date":656,"open":657,"high":657,"low":657,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":195,"vwap":661},"2026-07-17",26.3145,-0.1905,-0.72,36.729,26.2576,{"date":663,"open":664,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":205,"vwap":670},"2026-07-16",26.6,26.47,26.505,-0.2077,-0.78,899.5896,26.5368,{"date":672,"open":673,"high":674,"low":675,"close":674,"change":676,"percent_change":677,"volume":678,"transactions":310,"vwap":679},"2026-07-15",26.5807,26.7127,26.54,0.2086,0.79,1182.0396,26.6121,{"date":681,"open":665,"high":634,"low":665,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":527,"vwap":686},"2026-07-14",26.5041,0.0497,0.19,1400.8526,26.488,{"date":688,"open":689,"high":689,"low":690,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":310,"vwap":694},"2026-07-13",26.58,26.4544,-0.1996,-0.75,249.8526,26.5444,{"date":696,"open":675,"high":697,"low":698,"close":697,"change":699,"percent_change":492,"volume":700,"transactions":9,"vwap":697},"2026-07-10",26.654,26.525,0.031,2600,{"date":702,"open":703,"high":704,"low":705,"close":704,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":704},"2026-07-09",26.59,26.623,26.56,0.082,0.31,1800,{"date":710,"open":711,"high":712,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-08",26.23,26.541,0.127,0.48,2100,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":659,"volume":723,"transactions":9,"vwap":721},"2026-07-07",26.4,26.481,26.383,26.414,-0.191,4000,{"date":725,"open":726,"high":727,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-06",26.585,26.605,0.216,0.82,800,{"date":732,"open":664,"high":664,"low":733,"close":734,"change":735,"percent_change":34,"volume":736,"transactions":9,"vwap":734},"2026-07-02",26.28,26.389,-0.058,1300,{"date":738,"open":739,"high":740,"low":739,"close":741,"change":742,"percent_change":91,"volume":736,"transactions":9,"vwap":741},"2026-07-01",26.41,26.52,26.447,-0.206,{"date":744,"open":745,"high":746,"low":745,"close":746,"change":747,"percent_change":573,"volume":748,"transactions":9,"vwap":746},"2026-06-30",26.61,26.653,0.311,4600,{"date":750,"open":751,"high":752,"low":753,"close":752,"change":754,"percent_change":755,"volume":730,"transactions":9,"vwap":752},"2026-06-29",26.13,26.342,25.98,0.432,1.67,{"date":757,"open":758,"high":759,"low":758,"close":604,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":604},"2026-06-26",25.77,26.059999,-0.114,-0.44,13400,{"date":764,"open":765,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-25",26.21,25.99,26.024,-0.111,-0.42,2000,{"date":772,"open":773,"high":774,"low":775,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-24",26.22,26.25,26.135,-0.179,-0.68,500,{"date":780,"open":579,"high":579,"low":781,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-23",26.314,-0.383,-1.43,600,{"date":786,"open":376,"high":460,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-22",26.66,26.697,-0.173,-0.64,1900,{"date":793,"open":794,"high":795,"low":794,"close":460,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":460},"2026-06-18",26.69,26.885,0.4,1.51,10800,{"date":800,"open":801,"high":802,"low":665,"close":665,"change":803,"percent_change":790,"volume":804,"transactions":9,"vwap":665},"2026-06-17",26.71,26.72,-0.171,9400,{"date":806,"open":469,"high":469,"low":807,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-16",26.641,-0.249,-0.93,6200,{"date":812,"open":813,"high":420,"low":813,"close":480,"change":714,"percent_change":814,"volume":815,"transactions":9,"vwap":480},"2026-06-15",26.8,1.82,3100,{"date":817,"open":578,"high":705,"low":578,"close":739,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":739},"2026-06-12",0.094,0.36,4100,{"date":822,"open":213,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-11",26.35,25.965,26.316,0.455,1.76,4800,{"date":830,"open":831,"high":765,"low":832,"close":832,"change":833,"percent_change":62,"volume":834,"transactions":9,"vwap":832},"2026-06-10",26.030001,25.861,-0.339,5400,{"date":836,"open":837,"high":838,"low":213,"close":587,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":587},"2026-06-09",26.625,26.67,-0.254,-0.96,30300,{"date":843,"open":689,"high":745,"low":844,"close":844,"change":845,"percent_change":846,"volume":715,"transactions":9,"vwap":844},"2026-06-08",26.454,0.038,0.14,{"date":848,"open":813,"high":813,"low":849,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-05",26.416,-0.802,-2.95,400,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-04",27.040001,27.29,27.030001,27.218,0.027,0.1,1400,{"date":863,"open":295,"high":864,"low":865,"close":865,"change":866,"percent_change":525,"volume":867,"transactions":9,"vwap":865},"2026-06-03",27.35,27.191,-0.199,1700,{"date":869,"open":864,"high":870,"low":864,"close":871,"change":872,"percent_change":873,"volume":861,"transactions":9,"vwap":871},"2026-06-02",27.45,27.39,-0.003,-0.01,{"date":875,"open":876,"high":870,"low":876,"close":877,"change":878,"percent_change":707,"volume":879,"transactions":9,"vwap":877},"2026-06-01",27.26,27.393,0.085,5500,{"date":881,"open":882,"high":883,"low":882,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-05-29",27.22,27.38,27.308,-0.046,-0.17,2900,{"date":889,"open":305,"high":890,"low":305,"close":891,"change":892,"percent_change":707,"volume":852,"transactions":9,"vwap":891},"2026-05-28",27.37,27.354,0.084,{"date":894,"open":895,"high":297,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-05-27",27.25,27.21,27.27,0.001,0,11200,{"date":902,"open":505,"high":903,"low":505,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-05-26",27.32,27.269,0.324,1.2,9600,{"date":909,"open":368,"high":910,"low":368,"close":479,"change":911,"percent_change":912,"volume":791,"transactions":9,"vwap":479},"2026-05-22",27.049999,0.024,0.09,{"date":914,"open":413,"high":915,"low":444,"close":915,"change":860,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-05-21",26.921,0.37,1200,{"date":919,"open":469,"high":469,"low":453,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-05-20",26.821,0.171,0.64,2300,{"date":925,"open":794,"high":794,"low":675,"close":570,"change":926,"percent_change":927,"volume":171,"transactions":9,"vwap":570},"2026-05-19",-0.1,-0.37,{"date":929,"open":469,"high":460,"low":930,"close":434,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":434},"2026-05-18",26.57,-0.025,-0.09,2700,{"date":935,"open":936,"high":936,"low":937,"close":937,"change":938,"percent_change":939,"volume":778,"transactions":9,"vwap":937},"2026-05-15",26.84,26.775,-0.435,-1.6,{"date":941,"open":942,"high":350,"low":942,"close":896,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":896},"2026-05-14",27.084999,0.143,0.53,7000,{"date":947,"open":388,"high":497,"low":444,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-13",27.066999,0.292,1.09,10500,{"date":953,"open":689,"high":937,"low":665,"close":937,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":937},"2026-05-12",-0.055,-0.2,6300,{"date":958,"open":413,"high":523,"low":413,"close":547,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":547},"2026-05-11",0.124,0.46,4400,{"date":963,"open":801,"high":802,"low":964,"close":964,"change":965,"percent_change":966,"volume":887,"transactions":9,"vwap":964},"2026-05-08",26.706,0.235,0.89,{"date":968,"open":635,"high":635,"low":969,"close":970,"change":971,"percent_change":102,"volume":972,"transactions":9,"vwap":970},"2026-05-07",26.415,26.471,-0.127,13900,{"date":974,"open":975,"high":976,"low":739,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-06",26.44,26.598,0.435,1.66,3400,{"date":981,"open":213,"high":982,"low":213,"close":983,"change":819,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-05-05",26.18,26.163,1.4,11300,{"date":987,"open":988,"high":213,"low":988,"close":989,"change":873,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-05-04",25.76,25.803,-0.04,14400,{"date":993,"open":994,"high":995,"low":994,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-01",25.68,25.88,25.813,0.168,0.66,700,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1003,"change":1005,"percent_change":203,"volume":730,"transactions":9,"vwap":1003},"2026-04-30",25.58,25.645,25.37,0.25,{"date":1007,"open":1008,"high":1009,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-04-29",25.33,25.395,0.065,0.26,2400,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1008,"change":1018,"percent_change":525,"volume":1019,"transactions":9,"vwap":1008},"2026-04-28",25.29,25.36,25.23,-0.185,7200,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":900,"transactions":9,"vwap":1025},"2026-04-27",25.45,25.55,25.44,25.515,0.052,0.2,{"date":1029,"open":1030,"high":1031,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-04-24",25.39,25.463,0.408,1.63,2500,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1038,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1038},"2026-04-23",25.035,25.055,25.030001,-0.141,-0.56,2800,{"date":1044,"open":1045,"high":1046,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":736,"transactions":9,"vwap":1046},"2026-04-22",25.01,25.196,0.365,1.47,{"date":1050,"open":1051,"high":1051,"low":1052,"close":1052,"change":1053,"percent_change":1054,"volume":784,"transactions":9,"vwap":1052},"2026-04-21",24.91,24.831,-0.134,-0.54,{"date":1056,"open":1045,"high":1045,"low":1057,"close":1058,"change":886,"percent_change":777,"volume":791,"transactions":9,"vwap":1058},"2026-04-20",24.94,24.965,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1062,"change":818,"percent_change":1063,"volume":730,"transactions":9,"vwap":1062},"2026-04-17",25.1,25.135,0.38,{"date":1065,"open":1066,"high":1067,"low":1066,"close":1067,"change":1068,"percent_change":516,"volume":1069,"transactions":9,"vwap":1067},"2026-04-16",24.89,25.041,0.098,3600,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1073,"change":1075,"percent_change":966,"volume":933,"transactions":9,"vwap":1073},"2026-04-15",24.7,24.943,24.69,0.221,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":861,"transactions":9,"vwap":1079},"2026-04-14",24.55,24.722,0.265,1.08,{"date":1083,"open":1084,"high":1085,"low":1084,"close":1085,"change":1086,"percent_change":437,"volume":1087,"transactions":9,"vwap":1085},"2026-04-13",24.24,24.457,0.149,4700,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":714,"volume":1095,"transactions":9,"vwap":1093},"2026-04-10",24.33,24.38,24.26,24.308,0.116,7700,{"date":1097,"open":1098,"high":1099,"low":1098,"close":1099,"change":308,"percent_change":170,"volume":1100,"transactions":9,"vwap":1099},"2026-04-09",23.97,24.192,5700,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-08",23.93,24.030001,23.83,23.952,0.564,2.41,6600,{"date":1111,"open":1112,"high":1113,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-07",23.31,23.388,0.071,0.3,1100,{"date":1118,"open":1119,"high":1120,"low":1119,"close":1121,"change":68,"percent_change":1115,"volume":1122,"transactions":9,"vwap":1121},"2026-04-06",23.27,23.33,23.317,17000,{"date":1124,"open":1125,"high":1126,"low":1125,"close":1126,"change":1127,"percent_change":922,"volume":999,"transactions":9,"vwap":1126},"2026-04-02",23.069,23.247,0.148,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1132,"change":1133,"percent_change":1134,"volume":861,"transactions":9,"vwap":1132},"2026-04-01",22.94,23.14,23.099001,0.299,1.31,{"date":1136,"open":1137,"high":1138,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-03-31",22.46,22.8,0.491,2.2,900,{"date":1143,"open":1144,"high":1144,"low":22,"close":22,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":22},"2026-03-30",22.52,-0.219,-0.97,200,{"date":1149,"open":1150,"high":1150,"low":1151,"close":1151,"change":1152,"percent_change":1153,"volume":784,"transactions":9,"vwap":1151},"2026-03-27",22.7,22.528,-0.269,-1.18,{"date":1155,"open":1156,"high":1156,"low":1157,"close":1157,"change":1158,"percent_change":1159,"volume":784,"transactions":9,"vwap":1157},"2026-03-26",23.1,22.797,-0.499,-2.14,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":933,"transactions":9,"vwap":1165},"2026-03-25",23.25,23.35,23.23,23.296,0.246,1.07,{"date":1169,"open":1170,"high":1131,"low":1171,"close":1171,"change":1172,"percent_change":692,"volume":1034,"transactions":9,"vwap":1171},"2026-03-24",23.08,23.049999,-0.174,{"date":1174,"open":1175,"high":1176,"low":1175,"close":1177,"change":1178,"percent_change":1179,"volume":784,"transactions":9,"vwap":1177},"2026-03-23",23.17,23.28,23.224,0.144,0.62,{"date":1181,"open":1182,"high":1182,"low":1170,"close":1170,"change":1158,"percent_change":1183,"volume":736,"transactions":9,"vwap":1170},"2026-03-20",23.42,-2.12,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1187,"change":1189,"percent_change":1190,"volume":923,"transactions":9,"vwap":1187},"2026-03-19",23.44,23.579,23.36,-0.189,-0.8,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1195,"change":1196,"percent_change":1190,"volume":1197,"transactions":9,"vwap":1195},"2026-03-18",23.88,23.92,23.768,-0.192,3200,{"date":1199,"open":1103,"high":1200,"low":1193,"close":1200,"change":1201,"percent_change":1202,"volume":867,"transactions":9,"vwap":1200},"2026-03-17",23.96,0.155,0.65,{"date":1204,"open":1194,"high":1194,"low":1205,"close":1205,"change":846,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-03-16",23.805,0.59,6800,{"date":1209,"open":1103,"high":1103,"low":1210,"close":1210,"change":1211,"percent_change":1212,"volume":1042,"transactions":9,"vwap":1210},"2026-03-13",23.665,-0.097,-0.41,{"date":1214,"open":1215,"high":1215,"low":1215,"close":1215,"change":1216,"percent_change":1217,"volume":1147,"transactions":9,"vwap":1215},"2026-03-12",23.762,-0.241,-1,{"date":1219,"open":1220,"high":1221,"low":1220,"close":1221,"change":1222,"percent_change":707,"volume":1223,"transactions":9,"vwap":1221},"2026-03-11",23.99,24.0030003,0.073,300,{"date":1225,"open":1226,"high":1226,"low":1103,"close":1103,"change":931,"percent_change":926,"volume":736,"transactions":9,"vwap":1103},"2026-03-10",24.01,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1230,"change":1232,"percent_change":84,"volume":1233,"transactions":9,"vwap":1230},"2026-03-09",23.815,23.955,23.76,0.215,1500,{"date":1235,"open":1236,"high":1103,"low":1237,"close":1237,"change":1238,"percent_change":809,"volume":784,"transactions":9,"vwap":1237},"2026-03-06",23.91,23.74,-0.223,{"date":1240,"open":1241,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-03-05",24.14,23.79,23.963,-0.211,-0.87,11600,{"date":1248,"open":1249,"high":1092,"low":1250,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-04",24.23,24.174,0.293,1.23,9200,{"date":1255,"open":1256,"high":1200,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-03-03",23.692,23.69,23.881,-0.419,-1.72,39000,{"date":1263,"open":1249,"high":1264,"low":1249,"close":1264,"change":1265,"percent_change":944,"volume":1253,"transactions":9,"vwap":1264},"2026-03-02",24.3,0.128,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":927,"volume":867,"transactions":9,"vwap":1271},"2026-02-27",24.18,24.19,24.08,24.172,-0.089,{"date":1274,"open":1275,"high":1276,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1233,"transactions":9,"vwap":1276},"2026-02-26",24.11,24.261,-0.063,-0.26,{"date":1280,"open":1281,"high":1281,"low":1282,"close":1282,"change":1283,"percent_change":1284,"volume":730,"transactions":9,"vwap":1282},"2026-02-25",24.39,24.324,0.081,0.33,{"date":1286,"open":1287,"high":1288,"low":1287,"close":1289,"change":1290,"percent_change":1291,"volume":770,"transactions":9,"vwap":1289},"2026-02-24",24.040001,24.25,24.243,0.223,0.93,{"date":1293,"open":1294,"high":1294,"low":195,"close":1295,"change":1145,"percent_change":1296,"volume":1233,"transactions":9,"vwap":1295},"2026-02-23",24.2,24.02,-0.9,{"date":1298,"open":1299,"high":1299,"low":1294,"close":1300,"change":1301,"percent_change":68,"volume":791,"transactions":9,"vwap":1300},"2026-02-20",24.27,24.239,0.016,{"date":1303,"open":1304,"high":1249,"low":1226,"close":1305,"change":1306,"percent_change":1063,"volume":933,"transactions":9,"vwap":1305},"2026-02-19",24.1,24.223,0.091,{"date":1308,"open":1249,"high":1249,"low":1309,"close":1309,"change":1310,"percent_change":184,"volume":1147,"transactions":9,"vwap":1309},"2026-02-18",24.132,0.163,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":931,"percent_change":926,"volume":828,"transactions":9,"vwap":1316},"2026-02-17",23.84,24.09,23.75,23.969,{"date":1318,"open":1295,"high":1319,"low":1320,"close":1320,"change":1321,"percent_change":684,"volume":1322,"transactions":9,"vwap":1320},"2026-02-13",24.13,23.994,0.046,5800,{"date":1324,"open":1325,"high":1325,"low":1325,"close":1325,"change":1326,"percent_change":1327,"volume":1147,"transactions":9,"vwap":1325},"2026-02-12",23.948,-0.394,-1.62,{"date":1329,"open":1330,"high":1330,"low":1331,"close":1331,"change":68,"percent_change":608,"volume":852,"transactions":9,"vwap":1331},"2026-02-11",24.49,24.342,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1336,"change":42,"percent_change":1337,"volume":730,"transactions":9,"vwap":1336},"2026-02-10",24.4,24.413,24.272,-0.86,{"date":1339,"open":1269,"high":1340,"low":1269,"close":1341,"change":1342,"percent_change":1343,"volume":171,"transactions":9,"vwap":1341},"2026-02-09",24.535,24.482,0.254,1.05,{"date":1345,"open":1103,"high":1346,"low":1103,"close":1346,"change":1347,"percent_change":1348,"volume":730,"transactions":9,"vwap":1346},"2026-02-06",24.228,0.286,1.19,{"date":1350,"open":195,"high":1104,"low":1351,"close":1352,"change":1353,"percent_change":62,"volume":1354,"transactions":9,"vwap":1352},"2026-02-05",23.86,23.942,-0.314,7300,{"date":1356,"open":1357,"high":1357,"low":1295,"close":1358,"change":1359,"percent_change":1360,"volume":917,"transactions":9,"vwap":1358},"2026-02-04",24.86,24.256,-0.644,-2.59,{"date":1362,"open":1363,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-02-03",25.014999,24.65,24.9,0.13,0.52,12900,{"date":1370,"open":1371,"high":1372,"low":1371,"close":1373,"change":1374,"percent_change":1375,"volume":867,"transactions":9,"vwap":1373},"2026-02-02",24.72,24.82,24.77,0.053,0.21,{"date":1377,"open":1378,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":999,"transactions":9,"vwap":1380},"2026-01-30",24.83,24.71,24.717,-0.659,-2.6,{"date":1384,"open":1385,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":730,"transactions":9,"vwap":1387},"2026-01-29",25.72,24.97,25.376,-0.294,-1.15,{"date":1391,"open":1392,"high":1393,"low":1023,"close":1393,"change":1394,"percent_change":1395,"volume":791,"transactions":9,"vwap":1393},"2026-01-28",25.62,25.67,0.268,1.06,{"date":1397,"open":1398,"high":1399,"low":1398,"close":1399,"change":608,"percent_change":565,"volume":852,"transactions":9,"vwap":1399},"2026-01-27",25.22,25.402,{"date":1401,"open":1402,"high":1402,"low":1403,"close":1403,"change":1404,"percent_change":1405,"volume":791,"transactions":9,"vwap":1403},"2026-01-26",25.54,25.112,-0.259,-1.02,{"date":1407,"open":1408,"high":1409,"low":1408,"close":1409,"change":1410,"percent_change":1063,"volume":778,"transactions":9,"vwap":1409},"2026-01-23",25.28,25.371,0.097,{"date":1412,"open":1398,"high":1008,"low":1398,"close":1413,"change":1166,"percent_change":203,"volume":778,"transactions":9,"vwap":1413},"2026-01-22",25.274,{"date":1415,"open":1039,"high":1416,"low":1066,"close":1417,"change":1418,"percent_change":516,"volume":1141,"transactions":9,"vwap":1417},"2026-01-21",25.059999,25.028,0.096,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1423,"change":1424,"percent_change":1425,"volume":815,"transactions":9,"vwap":1423},"2026-01-20",25.076,25.12,24.932,-0.372,-1.47,{"date":1427,"open":1422,"high":1428,"low":1422,"close":1428,"change":1429,"percent_change":1430,"volume":736,"transactions":9,"vwap":1428},"2026-01-16",25.304,0.204,0.81,{"date":1432,"open":1433,"high":1433,"low":1061,"close":1061,"change":1434,"percent_change":558,"volume":1223,"transactions":9,"vwap":1061},"2026-01-15",25.255,-0.143,{"date":1436,"open":1437,"high":1437,"low":1398,"close":1438,"change":1439,"percent_change":158,"volume":1116,"transactions":9,"vwap":1438},"2026-01-14",25.3,25.243,-0.062,{"date":1441,"open":1442,"high":1443,"low":1442,"close":1444,"change":1445,"percent_change":508,"volume":1446,"transactions":9,"vwap":1444},"2026-01-13",25.26,25.35,25.305,0.107,3700,{"date":1448,"open":1061,"high":1449,"low":1061,"close":1449,"change":1450,"percent_change":1451,"volume":1141,"transactions":9,"vwap":1449},"2026-01-12",25.198,0.193,0.77,{"date":1453,"open":1454,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":171,"transactions":9,"vwap":1456},"2026-01-09",25.049999,24.981,25.0049992,0.021,0.08,{"date":1460,"open":1461,"high":1462,"low":1461,"close":1463,"change":1464,"percent_change":860,"volume":770,"transactions":9,"vwap":1463},"2026-01-08",24.8,25.011,24.984,0.025,{"date":1466,"open":1061,"high":1061,"low":1467,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-01-07",24.959,-0.13,-0.52,5300,{"date":1472,"open":1416,"high":1473,"low":1474,"close":1475,"change":818,"percent_change":1063,"volume":861,"transactions":9,"vwap":1475},"2026-01-06",25.11,25.040001,25.089001,{"date":1477,"open":1478,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1109,"transactions":9,"vwap":1480},"2026-01-05",25.16,24.99,24.995,0.123,0.49,{"date":1484,"open":1051,"high":1051,"low":1485,"close":1485,"change":1486,"percent_change":1487,"volume":171,"transactions":9,"vwap":1485},"2026-01-02",24.872,0.112,0.45,{"date":1489,"open":1490,"high":1491,"low":1490,"close":1492,"change":1493,"percent_change":1494,"volume":798,"transactions":9,"vwap":1492},"2025-12-31",24.75,24.88,24.76,-0.099,-0.4,{"date":1496,"open":1497,"high":1498,"low":1497,"close":1499,"change":1500,"percent_change":117,"volume":1116,"transactions":9,"vwap":1499},"2025-12-30",24.79,24.92,24.859,-0.031,{"date":1502,"open":1503,"high":1066,"low":1503,"close":1066,"change":455,"percent_change":1458,"volume":1504,"transactions":9,"vwap":1066},"2025-12-29",24.68,309000,{"date":1506,"open":1491,"high":1051,"low":1507,"close":1508,"change":872,"percent_change":873,"volume":961,"transactions":9,"vwap":1508},"2025-12-26",24.842,24.87,{"date":1510,"open":1490,"high":1491,"low":1490,"close":1511,"change":1512,"percent_change":141,"volume":923,"transactions":9,"vwap":1511},"2025-12-24",24.873,-0.004,{"date":1514,"open":1515,"high":1516,"low":1515,"close":1516,"change":1283,"percent_change":1284,"volume":1042,"transactions":9,"vwap":1516},"2025-12-23",24.781,24.877,{"date":1518,"open":1378,"high":1378,"low":1519,"close":1519,"change":1520,"percent_change":1366,"volume":933,"transactions":9,"vwap":1519},"2025-12-22",24.796,0.032,{"date":1522,"open":1523,"high":1524,"low":1523,"close":1524,"change":1027,"percent_change":1430,"volume":730,"transactions":9,"vwap":1524},"2025-12-19",24.67,24.764,{"date":1526,"open":1527,"high":1527,"low":1528,"close":1528,"change":1529,"percent_change":273,"volume":956,"transactions":9,"vwap":1528},"2025-12-18",24.78,24.564,0.041,{"date":1531,"open":1532,"high":1532,"low":1533,"close":1533,"change":1534,"percent_change":1535,"volume":861,"transactions":9,"vwap":1533},"2025-12-17",24.6,24.523,-0.096,-0.39,{"date":1537,"open":1538,"high":1539,"low":1538,"close":1539,"change":898,"percent_change":899,"volume":1223,"transactions":9,"vwap":1539},"2025-12-16",24.509,24.619,{"date":1541,"open":1542,"high":1542,"low":1543,"close":1543,"change":1544,"percent_change":659,"volume":736,"transactions":9,"vwap":1543},"2025-12-15",24.63,24.618,-0.178,{"date":1546,"open":1547,"high":1066,"low":1519,"close":1519,"change":1548,"percent_change":939,"volume":1223,"transactions":9,"vwap":1519},"2025-12-12",24.85,-0.404,{"date":1550,"open":1551,"high":1552,"low":1551,"close":1552,"change":699,"percent_change":492,"volume":1233,"transactions":9,"vwap":1552},"2025-12-11",25.09,25.2,{"date":1554,"open":1555,"high":1556,"low":1555,"close":1556,"change":1557,"percent_change":184,"volume":1042,"transactions":9,"vwap":1556},"2025-12-10",24.96,25.169,0.169,{"date":1559,"open":1492,"high":222,"low":1492,"close":222,"change":1560,"percent_change":1482,"volume":1561,"transactions":9,"vwap":222},"2025-12-09",0.121,4900,{"date":1563,"open":1564,"high":1498,"low":1564,"close":1565,"change":1566,"percent_change":846,"volume":1567,"transactions":9,"vwap":1565},"2025-12-08",24.81,24.879,0.034,12300,{"date":1569,"open":1372,"high":1057,"low":1372,"close":1570,"change":1571,"percent_change":253,"volume":791,"transactions":9,"vwap":1570},"2025-12-05",24.845,0.039,{"date":1573,"open":1574,"high":1372,"low":1364,"close":1575,"change":1306,"percent_change":916,"volume":933,"transactions":9,"vwap":1575},"2025-12-04",24.73,24.806,{"date":1577,"open":1578,"high":1579,"low":1578,"close":1580,"change":1581,"percent_change":615,"volume":708,"transactions":9,"vwap":1580},"2025-12-03",24.672,24.735,24.715,-0.034,{"date":1583,"open":1373,"high":1373,"low":1542,"close":1584,"change":735,"percent_change":1585,"volume":861,"transactions":9,"vwap":1584},"2025-12-02",24.749,-0.23,{"date":1587,"open":1588,"high":1498,"low":1373,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2025-12-01",24.84,24.807,-0.067,-0.27,10200,{"date":1594,"open":1372,"high":1595,"low":1372,"close":1595,"change":1366,"percent_change":944,"volume":171,"transactions":9,"vwap":1595},"2025-11-28",24.874,{"date":1597,"open":1078,"high":1598,"low":1078,"close":1598,"change":1599,"percent_change":1451,"volume":715,"transactions":9,"vwap":1598},"2025-11-26",24.744,0.189,{"date":1601,"open":1091,"high":1602,"low":1091,"close":1602,"change":1603,"percent_change":1487,"volume":715,"transactions":9,"vwap":1602},"2025-11-25",24.555,0.109,{"date":1605,"open":1268,"high":1606,"low":1268,"close":1607,"change":1179,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2025-11-24",24.45,24.446,2.6,22100,{"date":1611,"open":1231,"high":1612,"low":1613,"close":1614,"change":290,"percent_change":273,"volume":1615,"transactions":9,"vwap":1614},"2025-11-21",23.905,23.67,23.826,22000,{"date":1617,"open":1330,"high":1618,"low":1237,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2025-11-20",24.52,23.786,-0.498,-2.05,23300,{"date":1624,"open":1294,"high":1625,"low":1269,"close":1626,"change":1627,"percent_change":1011,"volume":1628,"transactions":9,"vwap":1626},"2025-11-19",24.44,24.284,0.062,9800,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1197,"transactions":9,"vwap":1634},"2025-11-18",24.22,24.32,24.059999,24.222,-0.071,-0.29,{"date":1638,"open":1330,"high":1618,"low":1639,"close":1640,"change":1053,"percent_change":345,"volume":1641,"transactions":9,"vwap":1640},"2025-11-17",24.253,24.293,11000,{"date":1643,"open":1644,"high":1645,"low":1644,"close":1646,"change":1647,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1646},"2025-11-14",24.17,24.48,24.427,0.072,{"date":1649,"open":1650,"high":1650,"low":1090,"close":1651,"change":1652,"percent_change":1653,"volume":723,"transactions":9,"vwap":1651},"2025-11-13",24.47,24.355,-0.445,-1.79,{"date":1655,"open":1515,"high":1378,"low":1527,"close":1461,"change":1656,"percent_change":912,"volume":879,"transactions":9,"vwap":1461},"2025-11-12",0.022,{"date":1658,"open":1492,"high":1461,"low":1074,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2025-11-11",24.778,-0.212,-0.85,18800,{"date":1664,"open":1588,"high":1479,"low":1372,"close":1479,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1479},"2025-11-10",0.43,1.75,6400,{"date":1669,"open":1084,"high":1670,"low":1294,"close":1670,"change":1671,"percent_change":290,"volume":923,"transactions":9,"vwap":1670},"2025-11-07",24.56,0.01,{"date":1673,"open":1074,"high":1074,"low":1674,"close":1078,"change":42,"percent_change":1661,"volume":923,"transactions":9,"vwap":1078},"2025-11-06",24.51,{"date":1676,"open":1532,"high":1492,"low":1677,"close":1492,"change":1678,"percent_change":423,"volume":723,"transactions":9,"vwap":1492},"2025-11-05",24.53,0.18,{"date":1680,"open":1574,"high":1574,"low":1330,"close":1681,"change":102,"percent_change":1682,"volume":961,"transactions":9,"vwap":1681},"2025-11-04",24.58,-1.92,{"date":1684,"open":1685,"high":1416,"low":1066,"close":1416,"change":290,"percent_change":253,"volume":1686,"transactions":9,"vwap":1416},"2025-11-03",25.02,5100,{"date":1688,"open":1473,"high":1473,"low":1365,"close":1685,"change":860,"percent_change":796,"volume":1689,"transactions":9,"vwap":1685},"2025-10-31",11100,{"date":1691,"open":1555,"high":1551,"low":1498,"close":1498,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1498},"2025-10-30",-0.34,-1.35,14100,{"date":1696,"open":1697,"high":1442,"low":222,"close":1442,"change":1678,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1442},"2025-10-29",25.18,0.72,24800,{"date":1701,"open":1702,"high":1702,"low":1555,"close":1703,"change":290,"percent_change":253,"volume":1704,"transactions":9,"vwap":1703},"2025-10-28",25.14,25.08,5200,{"date":1706,"open":1057,"high":1474,"low":1508,"close":1474,"change":608,"percent_change":1707,"volume":1704,"transactions":9,"vwap":1474},"2025-10-27",1.17,{"date":1709,"open":1503,"high":1497,"low":1503,"close":1490,"change":492,"percent_change":1482,"volume":1197,"transactions":9,"vwap":1490},"2025-10-24",{"date":1711,"open":1281,"high":1542,"low":1281,"close":1542,"change":308,"percent_change":203,"volume":933,"transactions":9,"vwap":1542},"2025-10-23",{"date":1713,"open":1674,"high":1714,"low":1294,"close":1281,"change":34,"percent_change":1715,"volume":1042,"transactions":9,"vwap":1281},"2025-10-22",24.54,-0.89,{"date":1717,"open":1373,"high":1373,"low":1532,"close":1718,"change":97,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-10-21",24.61,-1.2,9000,{"date":1722,"open":1373,"high":1051,"low":1373,"close":1051,"change":1723,"percent_change":1724,"volume":1034,"transactions":9,"vwap":1051},"2025-10-20",0.27,1.1,{"date":1726,"open":1670,"high":1727,"low":1728,"close":1727,"change":353,"percent_change":1729,"volume":861,"transactions":9,"vwap":1727},"2025-10-17",24.64,24.43,-0.28,{"date":1731,"open":1547,"high":1357,"low":1727,"close":1379,"change":1732,"percent_change":220,"volume":1733,"transactions":9,"vwap":1379},"2025-10-16",0.014,14700,{"date":1735,"open":1461,"high":1372,"low":1736,"close":1737,"change":1418,"percent_change":516,"volume":700,"transactions":9,"vwap":1737},"2025-10-15",24.66,24.696,{"date":1739,"open":1334,"high":1740,"low":1334,"close":1532,"change":1585,"percent_change":809,"volume":1689,"transactions":9,"vwap":1532},"2025-10-14",24.74,{"date":1742,"open":1379,"high":1378,"low":1072,"close":1378,"change":819,"percent_change":1048,"volume":1743,"transactions":9,"vwap":1378},"2025-10-13",15600,{"date":1745,"open":1746,"high":1746,"low":1747,"close":1650,"change":102,"percent_change":1682,"volume":1141,"transactions":9,"vwap":1650},"2025-10-10",24.515,24.46,{"date":1749,"open":1498,"high":1750,"low":1492,"close":1750,"change":926,"percent_change":1494,"volume":867,"transactions":9,"vwap":1750},"2025-10-09",24.95,{"date":1752,"open":1057,"high":1454,"low":1753,"close":1454,"change":1678,"percent_change":1698,"volume":1233,"transactions":9,"vwap":1454},"2025-10-08",24.918,{"date":1755,"open":1057,"high":1756,"low":1740,"close":1508,"change":550,"percent_change":327,"volume":1757,"transactions":9,"vwap":1508},"2025-10-07",24.98,11900,{"date":1759,"open":1066,"high":1685,"low":1066,"close":1685,"change":1760,"percent_change":363,"volume":887,"transactions":9,"vwap":1685},"2025-10-06",0.185,{"date":1762,"open":1508,"high":1750,"low":1527,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-10-03",24.835,-0.045,-0.18,4300,{"date":1768,"open":1527,"high":1491,"low":1527,"close":1491,"change":273,"percent_change":1769,"volume":1197,"transactions":9,"vwap":1491},"2025-10-02",0.69,{"date":1771,"open":1625,"high":1379,"low":1625,"close":1379,"change":1678,"percent_change":423,"volume":171,"transactions":9,"vwap":1379},"2025-10-01",{"date":1773,"open":1091,"high":1677,"low":1774,"close":1677,"change":1671,"percent_change":290,"volume":961,"transactions":9,"vwap":1677},"2025-09-30",24.31,{"date":1776,"open":1747,"high":1618,"low":1334,"close":1618,"change":1777,"percent_change":1179,"volume":1778,"transactions":9,"vwap":1618},"2025-09-29",0.15,6900,{"date":1780,"open":1781,"high":1782,"low":1299,"close":1782,"change":455,"percent_change":1458,"volume":171,"transactions":9,"vwap":1782},"2025-09-26",24.271,24.37,{"date":1784,"open":1632,"high":1785,"low":1288,"close":1785,"change":615,"percent_change":558,"volume":867,"transactions":9,"vwap":1785},"2025-09-25",24.35,{"date":1787,"open":1788,"high":1330,"low":1789,"close":1330,"change":141,"percent_change":211,"volume":1233,"transactions":9,"vwap":1330},"2025-09-24",24.42,24.415,{"date":1791,"open":1078,"high":1792,"low":1788,"close":1674,"change":211,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1674},"2025-09-23",24.59,-0.33,3800,{"date":1796,"open":1797,"high":1792,"low":1797,"close":1792,"change":253,"percent_change":1202,"volume":1798,"transactions":9,"vwap":1792},"2025-09-22",24.41,23000,{"date":1800,"open":1334,"high":1650,"low":1334,"close":1728,"change":430,"percent_change":492,"volume":1801,"transactions":9,"vwap":1728},"2025-09-19",8100,{"date":1803,"open":1334,"high":1625,"low":1334,"close":1334,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1334},"2025-09-18",0.069,0.28,5000,{"date":1808,"open":1809,"high":1810,"low":1092,"close":1811,"change":1812,"percent_change":1468,"volume":715,"transactions":9,"vwap":1811},"2025-09-17",24.34,24.36,24.331,-0.032,{"date":1814,"open":1774,"high":1782,"low":1815,"close":1816,"change":1481,"percent_change":245,"volume":1197,"transactions":9,"vwap":1816},"2025-09-16",24.265,24.363,{"date":1818,"open":1631,"high":1299,"low":1631,"close":1084,"change":1450,"percent_change":336,"volume":708,"transactions":9,"vwap":1084},"2025-09-15",{"date":1820,"open":1821,"high":1822,"low":1821,"close":1823,"change":1824,"percent_change":1825,"volume":834,"transactions":9,"vwap":1823},"2025-09-12",23.95,24.073999,24.047001,0.187,0.78,{"date":1827,"open":1828,"high":1194,"low":1828,"close":1351,"change":1418,"percent_change":796,"volume":1829,"transactions":9,"vwap":1351},"2025-09-11",23.81,39700,{"date":1831,"open":1828,"high":1236,"low":1237,"close":1832,"change":1833,"percent_change":1729,"volume":1834,"transactions":9,"vwap":1832},"2025-09-10",23.764,-0.066,15400,{"date":1836,"open":1837,"high":1351,"low":1837,"close":1105,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1105},"2025-09-09",23.72,0.136,0.57,9300,{"date":1842,"open":1613,"high":1843,"low":1613,"close":1844,"change":1566,"percent_change":846,"volume":867,"transactions":9,"vwap":1844},"2025-09-08",23.71,23.694,{"date":1846,"open":1847,"high":1848,"low":1847,"close":1848,"change":912,"percent_change":1063,"volume":700,"transactions":9,"vwap":1848},"2025-09-05",23.53,23.66,{"date":1850,"open":1186,"high":1851,"low":1186,"close":1851,"change":492,"percent_change":245,"volume":1246,"transactions":9,"vwap":1851},"2025-09-04",23.57,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1856,"change":1857,"percent_change":1278,"volume":1858,"transactions":9,"vwap":1856},"2025-09-03",23.51,23.54,23.45,-0.06,1600,{"date":1860,"open":1861,"high":1855,"low":1862,"close":1854,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1854},"2025-09-02",23.43,23.41,-0.147,-0.62,18500,{"date":1867,"open":1868,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1535,"volume":1872,"transactions":9,"vwap":1870},"2025-08-29",23.78,23.6,23.657,-0.093,62300,{"date":1874,"open":1875,"high":1193,"low":1876,"close":1315,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1315},"2025-08-28",23.8,23.58,-2.219,-8.54,167100,{"date":1881,"open":1882,"high":1883,"low":1882,"close":1883,"change":1010,"percent_change":1005,"volume":867,"transactions":9,"vwap":1883},"2025-08-27",25.87,25.969,{"date":1885,"open":1882,"high":1886,"low":1882,"close":1886,"change":1887,"percent_change":1888,"volume":1147,"transactions":9,"vwap":1886},"2025-08-26",25.904,0.013,0.05,{"date":1890,"open":1891,"high":1892,"low":1891,"close":1892,"change":1893,"percent_change":430,"volume":1894,"transactions":9,"vwap":1892},"2025-08-25",25.75,25.891,0.007,8400,{"date":1896,"open":1897,"high":1898,"low":1897,"close":1899,"change":1900,"percent_change":1901,"volume":171,"transactions":9,"vwap":1899},"2025-08-22",25.69,25.93,25.884,0.224,0.87,{"date":1903,"open":1904,"high":1897,"low":1905,"close":1906,"change":1907,"percent_change":955,"volume":1908,"transactions":9,"vwap":1906},"2025-08-21",25.64,25.6,25.66,-0.051,3300,{"date":1910,"open":994,"high":1911,"low":1023,"close":1912,"change":1913,"percent_change":153,"volume":791,"transactions":9,"vwap":1912},"2025-08-20",25.745,25.711,-0.061,{"date":1915,"open":1916,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":1153,"volume":708,"transactions":9,"vwap":1918},"2025-08-19",26.08,25.754,25.772,-0.308,{"date":1921,"open":1922,"high":1923,"low":1922,"close":1916,"change":1924,"percent_change":141,"volume":715,"transactions":9,"vwap":1916},"2025-08-18",26.01,26.109,-0.005,{"date":1926,"open":766,"high":1927,"low":766,"close":1928,"change":1929,"percent_change":1665,"volume":700,"transactions":9,"vwap":1928},"2025-08-15",26.09,26.084999,0.111,{"date":1931,"open":1932,"high":1933,"low":995,"close":1933,"change":1934,"percent_change":932,"volume":1012,"transactions":9,"vwap":1933},"2025-08-14",25.958,25.974,-0.023,{"date":1936,"open":606,"high":1937,"low":606,"close":1937,"change":1938,"percent_change":955,"volume":1939,"transactions":9,"vwap":1937},"2025-08-13",25.997,-0.053,7800,{"date":1941,"open":1942,"high":1943,"low":213,"close":1943,"change":859,"percent_change":860,"volume":748,"transactions":9,"vwap":1943},"2025-08-12",26.021999,26.049999,{"date":1945,"open":1946,"high":1946,"low":1947,"close":1947,"change":1948,"percent_change":253,"volume":1233,"transactions":9,"vwap":1947},"2025-08-11",26.133,26.023001,0.042,{"date":1950,"open":1951,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":371,"volume":1955,"transactions":9,"vwap":1953},"2025-08-08",26.02,25.946,25.981,-0.012,3000,{"date":1957,"open":1958,"high":1959,"low":1958,"close":1959,"change":1960,"percent_change":1395,"volume":791,"transactions":9,"vwap":1959},"2025-08-07",25.79,25.993,0.273,{"date":1962,"open":1402,"high":1963,"low":1964,"close":1385,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1385},"2025-08-06",25.73,25.53,0.264,1.04,3900,{"date":1969,"open":1970,"high":1971,"low":1970,"close":1971,"change":353,"percent_change":1591,"volume":917,"transactions":9,"vwap":1971},"2025-08-05",25.427,25.456,{"date":1973,"open":1974,"high":1023,"low":1004,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-08-04",25.47,25.526,0.383,1.52,8800,{"date":1980,"open":222,"high":1981,"low":222,"close":1982,"change":768,"percent_change":761,"volume":778,"transactions":9,"vwap":1982},"2025-08-01",25.216,25.143,{"date":1984,"open":1552,"high":1015,"low":1552,"close":1985,"change":1486,"percent_change":1487,"volume":770,"transactions":9,"vwap":1985},"2025-07-31",25.254,{"date":1987,"open":1988,"high":1988,"low":1454,"close":1989,"change":1990,"percent_change":769,"volume":770,"transactions":9,"vwap":1989},"2025-07-30",25.21,25.142,-0.106,{"date":1992,"open":1016,"high":1016,"low":1702,"close":1993,"change":1994,"percent_change":122,"volume":1834,"transactions":9,"vwap":1993},"2025-07-29",25.248,-0.148,{"date":1996,"open":1974,"high":1974,"low":1997,"close":1998,"change":1999,"percent_change":290,"volume":923,"transactions":9,"vwap":1998},"2025-07-28",25.32,25.396,0.011,{"date":2001,"open":1024,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":1109,"transactions":9,"vwap":2004},"2025-07-25",25.465,25.38,25.385,-0.029,-0.11,{"date":2008,"open":1974,"high":1974,"low":1004,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-07-24",25.414,-0.181,-0.71,10400,{"date":2014,"open":2015,"high":2016,"low":1964,"close":2017,"change":2018,"percent_change":34,"volume":2019,"transactions":9,"vwap":2017},"2025-07-23",25.59,25.61,25.595,-0.056,12700,{"date":2021,"open":2022,"high":1897,"low":2023,"close":2024,"change":2025,"percent_change":846,"volume":1955,"transactions":9,"vwap":2024},"2025-07-22",25.63,25.52,25.651,0.037,{"date":2027,"open":2028,"high":2029,"low":1002,"close":2030,"change":2031,"percent_change":20,"volume":923,"transactions":9,"vwap":2030},"2025-07-21",25.78,25.822,25.614,-0.132,{"date":2033,"open":606,"high":606,"low":1906,"close":2034,"change":2035,"percent_change":1692,"volume":2036,"transactions":9,"vwap":2034},"2025-07-18",25.746,-0.087,21100,{"date":2038,"open":2039,"high":995,"low":1963,"close":2040,"change":2041,"percent_change":944,"volume":736,"transactions":9,"vwap":2040},"2025-07-17",25.74,25.833,0.135,{"date":2043,"open":1974,"high":2044,"low":1974,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-07-16",25.698,0.253,0.99,7100,{"date":2049,"open":2050,"high":2023,"low":2051,"close":2051,"change":2052,"percent_change":1245,"volume":2053,"transactions":9,"vwap":2051},"2025-07-15",25.48,25.445,-0.224,4200,{"date":2055,"open":2023,"high":1385,"low":2023,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-07-14",25.669,0.182,0.71,8500,{"date":2061,"open":1904,"high":1904,"low":2062,"close":2063,"change":2064,"percent_change":761,"volume":1197,"transactions":9,"vwap":2063},"2025-07-11",25.459,25.487,-0.113,{"date":2066,"open":2067,"high":2068,"low":1022,"close":1905,"change":1374,"percent_change":1375,"volume":951,"transactions":9,"vwap":1905},"2025-07-10",25.535,25.65,{"date":2070,"open":2071,"high":2072,"low":2071,"close":2072,"change":2073,"percent_change":203,"volume":1034,"transactions":9,"vwap":2072},"2025-07-09",25.34,25.547,0.249,{"date":2075,"open":2076,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":790,"volume":1087,"transactions":9,"vwap":2078},"2025-07-08",25.5,25.25,25.298,-0.164,{"date":2081,"open":1004,"high":2082,"low":1008,"close":2082,"change":2083,"percent_change":1671,"volume":1034,"transactions":9,"vwap":2082},"2025-07-07",25.462,0.002,{"date":2085,"open":1024,"high":2086,"low":2087,"close":2086,"change":1114,"percent_change":1805,"volume":736,"transactions":9,"vwap":2086},"2025-07-03",25.46,25.43,{"date":2089,"open":1408,"high":2090,"low":1408,"close":2091,"change":1723,"percent_change":1167,"volume":736,"transactions":9,"vwap":2091},"2025-07-02",25.4,25.389,{"date":2093,"open":1008,"high":1016,"low":2094,"close":2094,"change":2095,"percent_change":1153,"volume":778,"transactions":9,"vwap":2094},"2025-07-01",25.119,-0.301,{"date":2097,"open":1474,"high":2098,"low":1474,"close":2098,"change":2099,"percent_change":2100,"volume":1109,"transactions":9,"vwap":2098},"2025-06-30",25.42,0.457,1.83,{"date":2102,"open":1039,"high":1039,"low":2103,"close":2103,"change":2104,"percent_change":112,"volume":770,"transactions":9,"vwap":2103},"2025-06-27",24.963,-0.081,{"date":2106,"open":1491,"high":2107,"low":1491,"close":2107,"change":2108,"percent_change":906,"volume":1116,"transactions":9,"vwap":2107},"2025-06-26",25.044001,0.296,{"date":2110,"open":1474,"high":1474,"low":2111,"close":2111,"change":735,"percent_change":1585,"volume":1141,"transactions":9,"vwap":2111},"2025-06-25",24.748,{"date":2113,"open":1371,"high":1588,"low":2114,"close":1575,"change":2115,"percent_change":107,"volume":1858,"transactions":9,"vwap":1575},"2025-06-24",24.705,0.252,{"date":2117,"open":1677,"high":2118,"low":1674,"close":2119,"change":2120,"percent_change":1063,"volume":1012,"transactions":9,"vwap":2119},"2025-06-23",24.57,24.554,0.093,{"date":2122,"open":2118,"high":2118,"low":2123,"close":2123,"change":2124,"percent_change":761,"volume":1858,"transactions":9,"vwap":2123},"2025-06-20",24.461,-0.109,{"date":2126,"open":2118,"high":1542,"low":1677,"close":2118,"change":2127,"percent_change":1027,"volume":1233,"transactions":9,"vwap":2118},"2025-06-18",0.048,{"date":2129,"open":1727,"high":1727,"low":1606,"close":2130,"change":1635,"percent_change":1636,"volume":1806,"transactions":9,"vwap":2130},"2025-06-17",24.522,{"date":2132,"open":1747,"high":2133,"low":1747,"close":2134,"change":2135,"percent_change":1291,"volume":828,"transactions":9,"vwap":2134},"2025-06-16",24.606,24.593,0.227,{"date":2137,"open":1632,"high":1797,"low":1632,"close":2138,"change":2139,"percent_change":1591,"volume":867,"transactions":9,"vwap":2138},"2025-06-13",24.366,-0.065,{"date":2141,"open":1728,"high":1625,"low":1334,"close":2142,"change":873,"percent_change":990,"volume":1100,"transactions":9,"vwap":2142},"2025-06-12",24.431,{"date":2144,"open":1334,"high":1330,"low":1334,"close":2145,"change":2146,"percent_change":1805,"volume":945,"transactions":9,"vwap":2145},"2025-06-11",24.441,0.068,{"date":2148,"open":1645,"high":1645,"low":1299,"close":2149,"change":2150,"percent_change":1692,"volume":2151,"transactions":9,"vwap":2149},"2025-06-10",24.373,-0.082,9100,{"date":2153,"open":1625,"high":1650,"low":1334,"close":2154,"change":1418,"percent_change":516,"volume":791,"transactions":9,"vwap":2154},"2025-06-09",24.455,{"date":2156,"open":1774,"high":1728,"low":1299,"close":2157,"change":2158,"percent_change":573,"volume":979,"transactions":9,"vwap":2157},"2025-06-06",24.359,0.284,{"date":2160,"open":1728,"high":1728,"low":2161,"close":2162,"change":2163,"percent_change":62,"volume":1034,"transactions":9,"vwap":2162},"2025-06-05",24.049999,24.075001,-0.315,{"date":2165,"open":1810,"high":1747,"low":1810,"close":1281,"change":2166,"percent_change":1678,"volume":1116,"transactions":9,"vwap":1281},"2025-06-04",0.044,{"date":2168,"open":1334,"high":1797,"low":1809,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-06-03",24.346,0.218,0.9,21000,{"date":2174,"open":2175,"high":2176,"low":1295,"close":2176,"change":2177,"percent_change":203,"volume":1034,"transactions":9,"vwap":2176},"2025-06-02",24.059,24.128,0.234,{"date":2179,"open":2180,"high":2181,"low":1843,"close":2181,"change":2182,"percent_change":1284,"volume":1042,"transactions":9,"vwap":2181},"2025-05-30",23.812,23.894,0.079,{"date":2184,"open":2185,"high":2185,"low":1828,"close":1229,"change":2186,"percent_change":1494,"volume":887,"transactions":9,"vwap":1229},"2025-05-29",24.07,-0.095,{"date":2188,"open":2189,"high":2189,"low":1236,"close":1236,"change":2190,"percent_change":146,"volume":1012,"transactions":9,"vwap":1236},"2025-05-28",23.985,-0.084,{"date":2192,"open":1193,"high":1320,"low":1193,"close":1320,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":1320},"2025-05-27",0.228,0.96,5900,{"date":2197,"open":2198,"high":2199,"low":1257,"close":2200,"change":1871,"percent_change":1535,"volume":820,"transactions":9,"vwap":2200},"2025-05-23",23.731,23.85,23.766,{"date":2202,"open":1237,"high":1821,"low":1237,"close":2203,"change":2204,"percent_change":1005,"volume":820,"transactions":9,"vwap":2203},"2025-05-22",23.859,0.059,{"date":2206,"open":2207,"high":2207,"low":1875,"close":1875,"change":2208,"percent_change":2209,"volume":171,"transactions":9,"vwap":1875},"2025-05-21",23.873,-0.298,-1.24,{"date":2211,"open":1295,"high":1319,"low":1295,"close":2212,"change":2213,"percent_change":714,"volume":1042,"transactions":9,"vwap":2212},"2025-05-20",24.098,0.115,{"date":2215,"open":2216,"high":1220,"low":2216,"close":2217,"change":859,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-05-19",23.65,23.983,0.11,6000,{"date":2221,"open":1103,"high":2222,"low":2199,"close":2223,"change":2224,"percent_change":2225,"volume":923,"transactions":9,"vwap":2223},"2025-05-16",23.975,23.956,0.056,0.23,{"date":2227,"open":1236,"high":1098,"low":2228,"close":2229,"change":2230,"percent_change":447,"volume":1019,"transactions":9,"vwap":2229},"2025-05-15",23.838,23.9,-0.156,{"date":2232,"open":1270,"high":1319,"low":1226,"close":2233,"change":1566,"percent_change":846,"volume":2234,"transactions":9,"vwap":2233},"2025-05-14",24.056,7900,{"date":2236,"open":1103,"high":1314,"low":1103,"close":2237,"change":1032,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-05-13",24.021999,1.73,17400,{"date":2241,"open":1236,"high":1236,"low":2242,"close":2243,"change":892,"percent_change":819,"volume":708,"transactions":9,"vwap":2243},"2025-05-12",23.555,23.614,{"date":2245,"open":2246,"high":2246,"low":2247,"close":1847,"change":220,"percent_change":1011,"volume":820,"transactions":9,"vwap":1847},"2025-05-09",23.55,23.46,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2252,"change":965,"percent_change":646,"volume":1042,"transactions":9,"vwap":2252},"2025-05-08",23.5,23.617,23.47,{"date":2254,"open":2255,"high":2256,"low":1170,"close":2256,"change":2204,"percent_change":1005,"volume":861,"transactions":9,"vwap":2256},"2025-05-07",23.11,23.235,{"date":2258,"open":1131,"high":2259,"low":2260,"close":2259,"change":2261,"percent_change":1888,"volume":2262,"transactions":9,"vwap":2259},"2025-05-06",23.176,23.030001,0.012,33200,{"date":2264,"open":2265,"high":2266,"low":2265,"close":2267,"change":1571,"percent_change":273,"volume":887,"transactions":9,"vwap":2267},"2025-05-05",22.93,23.2,23.164,{"date":2269,"open":552,"high":2270,"low":552,"close":2271,"change":977,"percent_change":2272,"volume":708,"transactions":9,"vwap":2271},"2025-05-02",23.15,23.125,1.92,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2277,"change":699,"percent_change":846,"volume":2278,"transactions":9,"vwap":2277},"2025-05-01",22.79,22.87,22.69,2200,{"date":2280,"open":2281,"high":2282,"low":173,"close":2282,"change":2283,"percent_change":990,"volume":770,"transactions":9,"vwap":2282},"2025-04-30",22.33,22.659,-0.009,{"date":2285,"open":2286,"high":2287,"low":2286,"close":2288,"change":220,"percent_change":1723,"volume":1012,"transactions":9,"vwap":2288},"2025-04-29",22.47,22.67,22.668,{"date":2290,"open":2287,"high":2287,"low":2291,"close":2292,"change":2293,"percent_change":42,"volume":1858,"transactions":9,"vwap":2292},"2025-04-28",22.422,22.608,-0.048,{"date":177,"open":2295,"high":2296,"low":2295,"close":2296,"change":2297,"percent_change":1825,"volume":999,"transactions":9,"vwap":2296},22.48,22.656,0.176]