[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UPGR":3,"homepage-market-summary":28,"stock-historical-UPGR":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"UPGR","2026-10-08",{"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},"Xtrackers US Green Infrastructure Select Equity ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},9.9319,2.21084,"Quarterly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},21.5601,21.56,21.8197,-0.2596,-1.19,369,30.292,21.36,1206.2888916666666,2.2,816,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[97,102,107,112,117,122,127,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",-1.79,197.78,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.89,54.23,{"name":108,"etf":109,"change":110,"price":111,"is_up":37},"Healthcare","XLV",-0.39,168.16,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",2.97,65.24,{"name":128,"etf":129,"change":71,"price":130,"is_up":11},"Industrials","XLI",168.4,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.59,49.27,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":142,"etf":143,"change":144,"price":145,"is_up":37},"Utilities","XLU",-0.19,41.07,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.73,112.07,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":37},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":37},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":168,"name":169,"price":170,"change":171,"is_up":37},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":23,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},15.26,942,343684.8007,38.29,"2025-04-28",[183,185,192,200,209,219,228,239,246,256,267,277,285,295,304,311,318,325,332,340,346,353,360,368,375,381,388,396,403,411,418,426,435,442,451,458,465,471,478,485,493,501,509,516,523,530,537,545,554,560,567,574,581,588,597,605,610,617,625,633,640,647,655,662,668,674,679,686,695,700,706,714,719,724,731,738,743,749,757,765,769,775,783,789,795,802,810,816,824,830,835,840,847,852,856,864,870,876,882,888,895,902,908,917,923,931,938,947,952,957,964,970,975,980,985,991,996,1001,1007,1013,1018,1023,1030,1034,1041,1046,1049,1053,1059,1065,1071,1075,1080,1085,1090,1095,1101,1106,1112,1116,1121,1128,1134,1139,1146,1153,1160,1164,1170,1175,1180,1184,1190,1194,1199,1204,1210,1215,1221,1228,1236,1242,1247,1253,1259,1265,1270,1274,1278,1284,1292,1299,1306,1311,1316,1321,1327,1333,1340,1345,1350,1355,1360,1364,1371,1378,1384,1391,1396,1403,1408,1415,1421,1427,1430,1435,1440,1446,1450,1455,1461,1465,1470,1475,1482,1488,1495,1500,1506,1511,1519,1524,1530,1536,1541,1547,1552,1558,1564,1568,1574,1580,1588,1595,1601,1609,1616,1621,1626,1630,1633,1639,1645,1651,1656,1662,1667,1673,1679,1684,1689,1695,1700,1705,1711,1717,1725,1731,1737,1744,1749,1754,1760,1765,1771,1779,1784,1789,1793,1798,1802,1807,1812,1818,1823,1827,1832,1837,1842,1846,1850,1854,1859,1862,1867,1873,1879,1884,1888,1892,1896,1899,1904,1908,1913,1918,1922,1928,1932,1937,1942,1947,1951,1955,1959,1962,1967,1971,1974,1979,1985,1990,1995,1998,2003,2007,2010,2014,2018,2023,2029,2034,2038,2042,2047,2051,2056,2060,2063,2068,2071,2078,2081,2085,2090,2095,2100,2104,2109,2112,2117,2122,2125,2131,2135,2139,2144,2148,2151,2156,2160,2164,2167,2172,2178,2182,2185,2189,2193,2196,2201,2204,2207,2211,2216,2221,2225,2229,2238,2241,2246,2250,2253,2257,2261],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":184,"vwap":18},23,{"date":186,"open":19,"high":19,"low":19,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-07",-0.4403,-1.98,18.1373,19,21.7495,{"date":193,"open":194,"high":194,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-06",22.26,0.255,1.16,15.1373,16,22.2361,{"date":201,"open":202,"high":203,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-05",21.89,22.005,0.138,0.63,238.1373,22,21.8989,{"date":210,"open":211,"high":212,"low":211,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-02",21.84,21.92,21.867,0.3281,1.52,398.5943,29,21.8697,{"date":220,"open":221,"high":222,"low":221,"close":223,"change":224,"percent_change":-6,"volume":225,"transactions":226,"vwap":227},"2026-10-01",21.4,21.54,21.5389,-0.0004,461.1373,21,21.4713,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-30",21.5901,21.625,21.51,21.5393,-0.0507,-0.23,1229.3163,33,21.5984,{"date":240,"open":241,"high":241,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":226,"vwap":245},"2026-09-29",21.59,0.1732,0.81,46.4843,21.6498,{"date":247,"open":248,"high":249,"low":24,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-28",21.53,21.588,21.4168,-0.5621,-2.56,3321.1063,49,21.4917,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-25",22.06,22.09,21.67,21.9789,0.0858,0.39,17726.5903,47,21.9246,{"date":268,"open":269,"high":270,"low":269,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-24",21.87,21.98,21.8931,-0.3169,-1.43,870.2033,34,21.96,{"date":278,"open":279,"high":279,"low":280,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":217,"vwap":284},"2026-09-23",22.49,22.21,-0.3925,-1.74,530.3653,22.441,{"date":286,"open":287,"high":288,"low":289,"close":288,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-22",22.6,22.6025,22.57,0.1687,0.75,1084.1373,30,22.5883,{"date":296,"open":297,"high":298,"low":299,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":207,"vwap":303},"2026-09-21",22.44,22.51,22.4338,0.1275,0.57,457.1373,22.4745,{"date":305,"open":306,"high":306,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":190,"vwap":310},"2026-09-18",22.3063,-0.7221,-3.14,20.5873,22.3149,{"date":312,"open":313,"high":313,"low":313,"close":313,"change":314,"percent_change":26,"volume":315,"transactions":316,"vwap":317},"2026-09-17",23.0284,0.4963,148.9423,25,23.0396,{"date":319,"open":320,"high":320,"low":320,"close":320,"change":321,"percent_change":322,"volume":189,"transactions":323,"vwap":324},"2026-09-16",22.5321,-0.1633,-0.72,18,22.6348,{"date":326,"open":327,"high":327,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":226,"vwap":331},"2026-09-15",22.6954,-0.1055,-0.46,21.1373,22.7716,{"date":333,"open":334,"high":334,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-14",22.8009,-0.4258,-1.83,17.1373,17,22.8294,{"date":341,"open":342,"high":342,"low":342,"close":342,"change":343,"percent_change":134,"volume":344,"transactions":226,"vwap":345},"2026-09-11",23.2267,0.136,21.1883,23.2904,{"date":347,"open":348,"high":348,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":190,"vwap":352},"2026-09-10",23.0907,-0.3279,-1.4,70.1373,23.2325,{"date":354,"open":355,"high":355,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":338,"vwap":359},"2026-09-09",23.4186,-0.6736,-2.8,30.1373,23.6496,{"date":361,"open":362,"high":362,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",24.0922,0.4731,2,138.1373,20,24.0344,{"date":369,"open":370,"high":370,"low":370,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":366,"vwap":374},"2026-09-04",23.6191,0.214,0.91,119.5633,23.582,{"date":376,"open":377,"high":377,"low":377,"close":377,"change":378,"percent_change":149,"volume":379,"transactions":226,"vwap":380},"2026-09-03",23.4051,0.1686,19.1373,23.345,{"date":382,"open":383,"high":383,"low":383,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":190,"vwap":387},"2026-09-02",23.2365,0.2786,1.21,43.1873,23.0043,{"date":389,"open":390,"high":390,"low":391,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":316,"vwap":395},"2026-09-01",22.96,22.9579,-0.1902,-0.82,430.1864,22.9597,{"date":397,"open":398,"high":398,"low":398,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":338,"vwap":402},"2026-08-31",23.1481,-0.1951,-0.84,75.1864,23.2353,{"date":404,"open":405,"high":405,"low":406,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":217,"vwap":410},"2026-08-28",23.37,23.3432,-0.4179,-1.76,530.6144,23.413,{"date":412,"open":413,"high":413,"low":413,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":323,"vwap":417},"2026-08-27",23.7611,0.0911,0.38,18.1864,23.7938,{"date":419,"open":420,"high":420,"low":421,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":316,"vwap":425},"2026-08-26",23.7,23.67,-0.0163,-0.07,514.7844,23.6984,{"date":427,"open":428,"high":429,"low":430,"close":430,"change":431,"percent_change":87,"volume":432,"transactions":433,"vwap":434},"2026-08-25",23.6901,23.7001,23.6863,0.2616,566.9544,27,23.6971,{"date":436,"open":437,"high":437,"low":437,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":226,"vwap":441},"2026-08-24",23.4247,-0.4897,-2.05,41.0184,23.5372,{"date":443,"open":444,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":217,"vwap":450},"2026-08-21",23.95,23.86,23.9144,0.2427,1.03,7571.9544,23.9081,{"date":452,"open":453,"high":453,"low":453,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":198,"vwap":457},"2026-08-20",23.6717,-0.6634,-2.73,16.1641,23.8471,{"date":459,"open":460,"high":460,"low":460,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":366,"vwap":464},"2026-08-19",24.3351,0.201,0.83,79.5384,24.3011,{"date":466,"open":467,"high":467,"low":467,"close":467,"change":468,"percent_change":308,"volume":469,"transactions":323,"vwap":470},"2026-08-18",24.1341,-0.7821,214.9544,24.3186,{"date":472,"open":473,"high":473,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":366,"vwap":477},"2026-08-17",24.9162,-0.2913,-1.16,68.5074,24.9515,{"date":479,"open":480,"high":480,"low":480,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":207,"vwap":484},"2026-08-14",25.2075,0.1038,0.41,64.9544,25.2712,{"date":486,"open":487,"high":487,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":226,"vwap":492},"2026-08-13",25.111,25.1037,0.0018,0.01,433.4184,25.0917,{"date":494,"open":495,"high":495,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":184,"vwap":500},"2026-08-12",25.16,25.1019,-0.0779,-0.31,193.9874,25.1771,{"date":502,"open":503,"high":503,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-11",25.1798,0.3048,1.23,16.9544,14,25.2217,{"date":510,"open":511,"high":511,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":198,"vwap":515},"2026-08-10",24.875,-0.3045,-1.21,26.9544,25.0897,{"date":517,"open":518,"high":518,"low":518,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":226,"vwap":522},"2026-08-07",25.1795,0.5991,2.44,98.9544,24.9362,{"date":524,"open":525,"high":525,"low":525,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":198,"vwap":529},"2026-08-06",24.5804,-0.4386,-1.75,17.9544,24.7589,{"date":531,"open":532,"high":532,"low":532,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":198,"vwap":536},"2026-08-05",25.019,-0.5666,-2.21,21.9544,25.1178,{"date":538,"open":539,"high":540,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":207,"vwap":544},"2026-08-04",25.08,25.5856,0.7531,3.03,619.1524,25.0942,{"date":546,"open":547,"high":548,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-03",24.43,24.8325,0.5788,2.39,788.4404,24,24.5918,{"date":555,"open":556,"high":556,"low":556,"close":556,"change":557,"percent_change":558,"volume":514,"transactions":338,"vwap":559},"2026-07-31",24.2537,-0.2341,-0.96,24.4965,{"date":561,"open":562,"high":562,"low":562,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":198,"vwap":566},"2026-07-30",24.4878,1.121,4.8,23.9544,24.1293,{"date":568,"open":569,"high":569,"low":569,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":207,"vwap":573},"2026-07-29",23.3668,-0.9456,-3.89,31.7914,24.0171,{"date":575,"open":576,"high":576,"low":576,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":338,"vwap":580},"2026-07-28",24.3124,-0.311,-1.26,14.4074,24.2503,{"date":582,"open":583,"high":583,"low":583,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":366,"vwap":587},"2026-07-27",24.6234,0.1596,0.65,101.4144,24.6003,{"date":589,"open":590,"high":590,"low":591,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-24",25.025,24.4638,-0.6941,-2.76,560.2474,40,24.8267,{"date":598,"open":599,"high":600,"low":599,"close":600,"change":601,"percent_change":58,"volume":602,"transactions":603,"vwap":604},"2026-07-23",25.02,25.1579,-0.3185,717.9544,15,25.0282,{"date":606,"open":607,"high":607,"low":607,"close":607,"change":608,"percent_change":498,"volume":528,"transactions":198,"vwap":609},"2026-07-22",25.4764,-0.078,25.5485,{"date":611,"open":612,"high":612,"low":612,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":190,"vwap":616},"2026-07-21",25.5544,0.6665,2.68,58.1641,25.129,{"date":618,"open":619,"high":619,"low":620,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":184,"vwap":624},"2026-07-20",25.33,24.8879,-0.332,-1.32,246.7764,25.3047,{"date":626,"open":627,"high":627,"low":628,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":552,"vwap":632},"2026-07-17",25.39,25.2199,0.0591,0.23,559.1594,25.3263,{"date":634,"open":635,"high":635,"low":635,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":603,"vwap":639},"2026-07-16",25.1608,-0.6261,-2.43,14.9544,25.3425,{"date":641,"open":642,"high":642,"low":642,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":190,"vwap":646},"2026-07-15",25.7869,0.1577,0.62,31.0754,25.8126,{"date":648,"open":649,"high":650,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":226,"vwap":654},"2026-07-14",25.58,25.6292,0.507,2.02,2096.9544,25.5862,{"date":656,"open":657,"high":657,"low":657,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":190,"vwap":661},"2026-07-13",25.1222,-0.6778,-2.63,39.3504,25.4668,{"date":663,"open":664,"high":664,"low":664,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":664},"2026-07-10",25.8,-0.305,-1.17,100,{"date":669,"open":670,"high":670,"low":670,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":670},"2026-07-09",26.105,0.307,1.19,200,{"date":675,"open":676,"high":676,"low":676,"close":676,"change":677,"percent_change":678,"volume":667,"transactions":9,"vwap":676},"2026-07-08",25.798,-0.572,-2.17,{"date":680,"open":681,"high":681,"low":682,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-07-07",26.46,26.37,-1.227,-4.45,2400,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-07-06",27.66,27.675,27.59,27.597,0.723,2.69,2500,{"date":696,"open":697,"high":697,"low":697,"close":697,"change":698,"percent_change":699,"volume":667,"transactions":9,"vwap":697},"2026-07-02",26.874,-0.834,-3.01,{"date":701,"open":702,"high":702,"low":702,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-07-01",27.708,-0.735,-2.58,300,{"date":707,"open":708,"high":709,"low":710,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-06-30",28.53,28.6,28.443,0.986,3.59,2200,{"date":715,"open":716,"high":716,"low":716,"close":716,"change":717,"percent_change":718,"volume":667,"transactions":9,"vwap":716},"2026-06-29",27.457,0.627,2.34,{"date":720,"open":721,"high":721,"low":721,"close":721,"change":722,"percent_change":723,"volume":673,"transactions":9,"vwap":721},"2026-06-26",26.83,0.021,0.08,{"date":725,"open":726,"high":726,"low":727,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-06-25",27.17,26.809,-0.103,-0.38,1100,{"date":732,"open":733,"high":733,"low":734,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-06-24",27.44,26.912,-0.086,-0.32,800,{"date":739,"open":740,"high":740,"low":740,"close":740,"change":741,"percent_change":742,"volume":673,"transactions":9,"vwap":740},"2026-06-23",26.998,-1.021,-3.64,{"date":744,"open":745,"high":745,"low":746,"close":746,"change":747,"percent_change":748,"volume":705,"transactions":9,"vwap":746},"2026-06-22",28.040001,28.018999,0.001,0,{"date":750,"open":751,"high":752,"low":753,"close":752,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":752},"2026-06-18",27.61,28.018,27.55,1.066,3.96,1800,{"date":758,"open":759,"high":760,"low":761,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-17",27.2,27.7,26.952,-0.176,-0.65,6900,{"date":766,"open":767,"high":767,"low":767,"close":767,"change":768,"percent_change":630,"volume":667,"transactions":9,"vwap":767},"2026-06-16",27.128,0.061,{"date":770,"open":733,"high":733,"low":771,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-15",27.066999,0.246,0.92,3300,{"date":776,"open":777,"high":778,"low":777,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-12",26.74,27.09,26.821,0.042,0.16,500,{"date":784,"open":785,"high":786,"low":785,"close":786,"change":787,"percent_change":788,"volume":737,"transactions":9,"vwap":786},"2026-06-11",26.09,26.779,0.763,2.93,{"date":790,"open":791,"high":791,"low":792,"close":792,"change":793,"percent_change":794,"volume":782,"transactions":9,"vwap":792},"2026-06-10",26.41,26.016001,-1.034,-3.82,{"date":796,"open":797,"high":798,"low":799,"close":798,"change":800,"percent_change":801,"volume":782,"transactions":9,"vwap":798},"2026-06-09",26.38,27.049999,26.35,-0.272,-1,{"date":803,"open":804,"high":805,"low":806,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-08",27.99,28,27.322,-0.316,-1.14,2900,{"date":811,"open":812,"high":812,"low":813,"close":813,"change":814,"percent_change":815,"volume":737,"transactions":9,"vwap":813},"2026-06-05",28.57,27.638,-2.178,-7.3,{"date":817,"open":818,"high":819,"low":818,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-04",29.29,29.905,29.816,0.287,0.97,1900,{"date":825,"open":826,"high":826,"low":827,"close":827,"change":828,"percent_change":829,"volume":685,"transactions":9,"vwap":827},"2026-06-03",29.56,29.529,-0.763,-2.52,{"date":831,"open":832,"high":23,"low":832,"close":23,"change":833,"percent_change":834,"volume":737,"transactions":9,"vwap":23},"2026-06-02",29.895,1.02,3.48,{"date":836,"open":837,"high":837,"low":837,"close":837,"change":838,"percent_change":839,"volume":667,"transactions":9,"vwap":837},"2026-06-01",29.272,0.191,0.66,{"date":841,"open":842,"high":842,"low":843,"close":844,"change":845,"percent_change":58,"volume":846,"transactions":9,"vwap":844},"2026-05-29",29.126,28.8,29.080999,-0.369,1300,{"date":848,"open":849,"high":849,"low":849,"close":849,"change":850,"percent_change":851,"volume":667,"transactions":9,"vwap":849},"2026-05-28",29.45,0.249,0.85,{"date":853,"open":854,"high":855,"low":854,"close":855,"change":772,"percent_change":851,"volume":667,"transactions":9,"vwap":855},"2026-05-27",28.96,29.201,{"date":857,"open":858,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-05-26",29.08,28.93,28.955,0.602,2.12,2100,{"date":865,"open":866,"high":866,"low":867,"close":868,"change":869,"percent_change":174,"volume":694,"transactions":9,"vwap":868},"2026-05-22",28.56,28.28,28.353,0.282,{"date":871,"open":872,"high":873,"low":872,"close":873,"change":874,"percent_change":875,"volume":175,"transactions":9,"vwap":873},"2026-05-21",27.24,28.070999,1.105,4.1,{"date":877,"open":878,"high":879,"low":878,"close":879,"change":880,"percent_change":881,"volume":705,"transactions":9,"vwap":879},"2026-05-20",26.9,26.966,0.714,2.72,{"date":883,"open":884,"high":884,"low":885,"close":886,"change":887,"percent_change":80,"volume":782,"transactions":9,"vwap":886},"2026-05-19",26.32,26.22,26.252,-0.796,{"date":889,"open":890,"high":891,"low":892,"close":891,"change":893,"percent_change":894,"volume":705,"transactions":9,"vwap":891},"2026-05-18",27.02,27.048,27.01,-1.033,-3.68,{"date":896,"open":897,"high":898,"low":897,"close":899,"change":900,"percent_change":901,"volume":175,"transactions":9,"vwap":899},"2026-05-15",27.72,28.1,28.080999,-0.487,-1.7,{"date":903,"open":904,"high":905,"low":904,"close":905,"change":906,"percent_change":907,"volume":705,"transactions":9,"vwap":905},"2026-05-14",28.049999,28.568,0.412,1.46,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-05-13",27.97,28.22,27.88,28.156,0.914,3.36,3400,{"date":918,"open":919,"high":920,"low":919,"close":920,"change":921,"percent_change":922,"volume":713,"transactions":9,"vwap":920},"2026-05-12",26.61,27.242,-0.6,-2.16,{"date":924,"open":925,"high":926,"low":925,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-11",27.31,28.25,27.842,0.588,2.16,2000,{"date":932,"open":933,"high":934,"low":935,"close":934,"change":936,"percent_change":937,"volume":713,"transactions":9,"vwap":934},"2026-05-08",27.135,27.254,26.99,0.973,3.7,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-07",26.77,26.8,26.26,26.281,-0.464,-1.73,18400,{"date":948,"open":949,"high":949,"low":949,"close":949,"change":950,"percent_change":951,"volume":667,"transactions":9,"vwap":949},"2026-05-06",26.745,-0.038,-0.14,{"date":953,"open":954,"high":954,"low":954,"close":954,"change":955,"percent_change":956,"volume":667,"transactions":9,"vwap":954},"2026-05-05",26.783,0.591,2.26,{"date":958,"open":942,"high":942,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-04",26.08,26.192,-0.281,-1.06,700,{"date":965,"open":682,"high":966,"low":682,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-01",26.473,0.112,0.42,400,{"date":971,"open":972,"high":972,"low":972,"close":972,"change":973,"percent_change":974,"volume":667,"transactions":9,"vwap":972},"2026-04-30",26.361,0.527,2.04,{"date":976,"open":977,"high":977,"low":977,"close":977,"change":978,"percent_change":979,"volume":667,"transactions":9,"vwap":977},"2026-04-29",25.834,0.34,1.33,{"date":981,"open":982,"high":982,"low":982,"close":982,"change":983,"percent_change":984,"volume":667,"transactions":9,"vwap":982},"2026-04-28",25.494,-0.403,-1.56,{"date":986,"open":987,"high":988,"low":987,"close":988,"change":989,"percent_change":990,"volume":673,"transactions":9,"vwap":988},"2026-04-27",25.71,25.897,-0.051,-0.2,{"date":992,"open":993,"high":993,"low":993,"close":993,"change":994,"percent_change":995,"volume":667,"transactions":9,"vwap":993},"2026-04-24",25.948,-0.179,-0.69,{"date":997,"open":998,"high":998,"low":998,"close":998,"change":999,"percent_change":1000,"volume":667,"transactions":9,"vwap":998},"2026-04-23",26.127,0.285,1.1,{"date":1002,"open":1003,"high":1004,"low":1003,"close":1004,"change":291,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-04-22",25.81,25.842,2.99,600,{"date":1008,"open":1009,"high":1009,"low":1010,"close":1010,"change":1011,"percent_change":1012,"volume":705,"transactions":9,"vwap":1010},"2026-04-21",25.7,25.091999,-0.128,-0.51,{"date":1014,"open":1015,"high":1015,"low":1015,"close":1015,"change":1016,"percent_change":1017,"volume":667,"transactions":9,"vwap":1015},"2026-04-20",25.22,0.269,1.08,{"date":1019,"open":1020,"high":1020,"low":1020,"close":1020,"change":1021,"percent_change":1022,"volume":667,"transactions":9,"vwap":1020},"2026-04-17",24.951,0.204,0.82,{"date":1024,"open":1025,"high":1026,"low":1025,"close":1027,"change":1028,"percent_change":1029,"volume":963,"transactions":9,"vwap":1027},"2026-04-16",24.7,24.75,24.747,-0.246,-0.98,{"date":1031,"open":1032,"high":1032,"low":1032,"close":1032,"change":1033,"percent_change":1029,"volume":667,"transactions":9,"vwap":1032},"2026-04-15",24.993,-0.247,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-04-14",25.14,25.24,0.531,2.15,1600,{"date":1042,"open":1043,"high":1043,"low":1043,"close":1043,"change":1044,"percent_change":1045,"volume":667,"transactions":9,"vwap":1043},"2026-04-13",24.709,0.171,0.7,{"date":1047,"open":547,"high":1048,"low":547,"close":1048,"change":781,"percent_change":839,"volume":673,"transactions":9,"vwap":1048},"2026-04-10",24.538,{"date":1050,"open":1051,"high":1051,"low":1051,"close":1051,"change":1052,"percent_change":1000,"volume":667,"transactions":9,"vwap":1051},"2026-04-09",24.378,0.265,{"date":1054,"open":1055,"high":1055,"low":1056,"close":1056,"change":1057,"percent_change":1058,"volume":705,"transactions":9,"vwap":1056},"2026-04-08",24.21,24.113,0.808,3.47,{"date":1060,"open":1061,"high":1061,"low":1062,"close":1062,"change":1063,"percent_change":1064,"volume":673,"transactions":9,"vwap":1062},"2026-04-07",23.47,23.305,-0.271,-1.15,{"date":1066,"open":1067,"high":1067,"low":1068,"close":1068,"change":1069,"percent_change":1070,"volume":673,"transactions":9,"vwap":1068},"2026-04-06",23.68,23.576,-0.104,-0.44,{"date":1072,"open":1067,"high":1067,"low":1067,"close":1067,"change":1073,"percent_change":1074,"volume":673,"transactions":9,"vwap":1067},"2026-04-02",-0.057,-0.24,{"date":1076,"open":1077,"high":1077,"low":1077,"close":1077,"change":1078,"percent_change":1079,"volume":667,"transactions":9,"vwap":1077},"2026-04-01",23.737,0.115,0.49,{"date":1081,"open":1082,"high":1082,"low":1082,"close":1082,"change":1083,"percent_change":1084,"volume":667,"transactions":9,"vwap":1082},"2026-03-31",23.622,0.881,3.87,{"date":1086,"open":1087,"high":1087,"low":1087,"close":1087,"change":1088,"percent_change":1089,"volume":667,"transactions":9,"vwap":1087},"2026-03-30",22.741,-0.419,-1.81,{"date":1091,"open":1092,"high":1092,"low":1092,"close":1092,"change":1093,"percent_change":1094,"volume":667,"transactions":9,"vwap":1092},"2026-03-27",23.16,-0.214,-0.92,{"date":1096,"open":1097,"high":1097,"low":1098,"close":1098,"change":1099,"percent_change":1100,"volume":705,"transactions":9,"vwap":1098},"2026-03-26",23.81,23.374,-0.861,-3.55,{"date":1102,"open":1103,"high":1104,"low":1103,"close":1104,"change":1052,"percent_change":1105,"volume":673,"transactions":9,"vwap":1104},"2026-03-25",24.23,24.235,1.11,{"date":1107,"open":1108,"high":1109,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":863,"transactions":9,"vwap":1109},"2026-03-24",23.59,23.97,0.368,1.56,{"date":1113,"open":1114,"high":1114,"low":1114,"close":1114,"change":263,"percent_change":1115,"volume":667,"transactions":9,"vwap":1114},"2026-03-23",23.602,1.68,{"date":1117,"open":1118,"high":1118,"low":1118,"close":1118,"change":1119,"percent_change":1120,"volume":667,"transactions":9,"vwap":1118},"2026-03-20",23.212,-0.819,-3.41,{"date":1122,"open":1123,"high":1124,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-03-19",23.61,24.031,0.235,0.99,3100,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1132,"change":1133,"percent_change":273,"volume":1127,"transactions":9,"vwap":1132},"2026-03-18",24.08,24.1,23.796,-0.346,{"date":1135,"open":1136,"high":1136,"low":1136,"close":1136,"change":1137,"percent_change":1138,"volume":667,"transactions":9,"vwap":1136},"2026-03-17",24.142,0.128,0.53,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-03-16",24.27,24.014,0.139,0.58,1500,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1145,"transactions":9,"vwap":1150},"2026-03-13",24.16,23.8,23.875,-0.205,-0.85,{"date":1154,"open":1155,"high":1156,"low":1130,"close":1130,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1130},"2026-03-12",24.3,24.4,-0.458,-1.87,7700,{"date":1161,"open":1048,"high":1048,"low":1048,"close":1048,"change":1162,"percent_change":1163,"volume":667,"transactions":9,"vwap":1048},"2026-03-11",0.157,0.64,{"date":1165,"open":1166,"high":1166,"low":1167,"close":1167,"change":1168,"percent_change":1169,"volume":730,"transactions":9,"vwap":1167},"2026-03-10",24.48,24.381,0.074,0.3,{"date":1171,"open":1172,"high":1172,"low":1172,"close":1172,"change":1173,"percent_change":1174,"volume":667,"transactions":9,"vwap":1172},"2026-03-09",24.307,0.308,1.28,{"date":1176,"open":1177,"high":1177,"low":1177,"close":1177,"change":1178,"percent_change":1179,"volume":667,"transactions":9,"vwap":1177},"2026-03-06",23.999,-0.627,-2.55,{"date":1181,"open":1182,"high":1183,"low":1182,"close":1183,"change":1070,"percent_change":408,"volume":863,"transactions":9,"vwap":1183},"2026-03-05",24.61,24.626,{"date":1185,"open":1186,"high":1187,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":782,"transactions":9,"vwap":1187},"2026-03-04",25.030001,25.066,0.388,1.57,{"date":1191,"open":1192,"high":1192,"low":1193,"close":1193,"change":1070,"percent_change":527,"volume":673,"transactions":9,"vwap":1193},"2026-03-03",24.82,24.678,{"date":1195,"open":1196,"high":1197,"low":1196,"close":1197,"change":1198,"percent_change":839,"volume":782,"transactions":9,"vwap":1197},"2026-03-02",24.69,25.118,0.165,{"date":1200,"open":1201,"high":1201,"low":1201,"close":1201,"change":1202,"percent_change":1203,"volume":667,"transactions":9,"vwap":1201},"2026-02-27",24.953,-0.849,-3.29,{"date":1205,"open":1206,"high":1207,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":673,"transactions":9,"vwap":1207},"2026-02-26",25.34,25.802,-0.226,-0.87,{"date":1211,"open":1212,"high":1212,"low":1213,"close":1213,"change":1214,"percent_change":36,"volume":737,"transactions":9,"vwap":1213},"2026-02-25",26.12,26.028,-0.124,{"date":1216,"open":1217,"high":1218,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":673,"transactions":9,"vwap":1218},"2026-02-24",25.73,26.152,0.245,0.95,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":577,"percent_change":21,"volume":1227,"transactions":9,"vwap":1226},"2026-02-23",26.030001,26.059999,25.82,25.907,1400,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":963,"transactions":9,"vwap":1233},"2026-02-20",26.25,26.4,26.18,26.218,-0.043,-0.16,{"date":1237,"open":885,"high":1238,"low":1239,"close":1238,"change":1240,"percent_change":1241,"volume":175,"transactions":9,"vwap":1238},"2026-02-19",26.261,26.15,-0.119,-0.45,{"date":1243,"open":1244,"high":1244,"low":797,"close":797,"change":1245,"percent_change":1246,"volume":673,"transactions":9,"vwap":797},"2026-02-18",26.66,0.039,0.15,{"date":1248,"open":1249,"high":1250,"low":1249,"close":1250,"change":1251,"percent_change":171,"volume":1252,"transactions":9,"vwap":1250},"2026-02-17",26.28,26.341,-0.007,1200,{"date":1254,"open":1255,"high":1256,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":782,"transactions":9,"vwap":1256},"2026-02-13",25.98,26.348,0.377,1.45,{"date":1260,"open":1261,"high":1261,"low":1262,"close":1262,"change":1263,"percent_change":1264,"volume":1006,"transactions":9,"vwap":1262},"2026-02-12",26.95,25.971,-1.045,-3.87,{"date":1266,"open":941,"high":1267,"low":941,"close":1267,"change":1268,"percent_change":1269,"volume":667,"transactions":9,"vwap":1267},"2026-02-11",27.016001,-0.021,-0.08,{"date":1271,"open":1272,"high":1272,"low":1272,"close":1272,"change":1273,"percent_change":1070,"volume":667,"transactions":9,"vwap":1272},"2026-02-10",27.037001,-0.12,{"date":1275,"open":1276,"high":1276,"low":1277,"close":1277,"change":71,"percent_change":505,"volume":782,"transactions":9,"vwap":1277},"2026-02-09",27.225,27.157,{"date":1279,"open":1280,"high":1281,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":713,"transactions":9,"vwap":1281},"2026-02-06",25.4,26.827,1.058,4.11,{"date":1285,"open":1286,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-02-05",26.47,25.76,25.769,-1.141,-4.24,4300,{"date":1293,"open":1294,"high":1294,"low":1230,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-02-04",27.39,26.91,-0.216,-0.8,4500,{"date":1300,"open":1301,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":652,"volume":1305,"transactions":9,"vwap":1303},"2026-02-03",27.241,26.52,27.126,0.537,900,{"date":1307,"open":1308,"high":1308,"low":1308,"close":1308,"change":1309,"percent_change":1310,"volume":667,"transactions":9,"vwap":1308},"2026-02-02",26.589,0.113,0.43,{"date":1312,"open":1231,"high":1313,"low":1231,"close":1313,"change":1314,"percent_change":1315,"volume":673,"transactions":9,"vwap":1313},"2026-01-30",26.476,-0.59,-2.18,{"date":1317,"open":1295,"high":1318,"low":1295,"close":1318,"change":1319,"percent_change":1320,"volume":705,"transactions":9,"vwap":1318},"2026-01-29",27.066,-0.166,-0.61,{"date":1322,"open":726,"high":1323,"low":1324,"close":1323,"change":1325,"percent_change":1326,"volume":969,"transactions":9,"vwap":1323},"2026-01-28",27.232,27.1,0.401,1.49,{"date":1328,"open":1329,"high":1329,"low":1330,"close":1330,"change":1331,"percent_change":1332,"volume":1006,"transactions":9,"vwap":1330},"2026-01-27",26.93,26.831,0.229,0.86,{"date":1334,"open":1335,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":705,"transactions":9,"vwap":1337},"2026-01-26",26.88,26.55,26.602,-0.279,-1.04,{"date":1341,"open":1324,"high":1324,"low":1342,"close":1342,"change":1343,"percent_change":1344,"volume":1006,"transactions":9,"vwap":1342},"2026-01-23",26.881,-0.232,-0.86,{"date":1346,"open":1347,"high":1347,"low":1347,"close":1347,"change":1348,"percent_change":1349,"volume":667,"transactions":9,"vwap":1347},"2026-01-22",27.113,0.374,1.4,{"date":1351,"open":777,"high":777,"low":1352,"close":1352,"change":1353,"percent_change":1354,"volume":1252,"transactions":9,"vwap":1352},"2026-01-21",26.739,0.633,2.42,{"date":1356,"open":1232,"high":1357,"low":1358,"close":1358,"change":36,"percent_change":1359,"volume":737,"transactions":9,"vwap":1358},"2026-01-20",26.21,26.106,-1.77,{"date":1361,"open":1362,"high":1362,"low":1362,"close":1362,"change":1363,"percent_change":372,"volume":673,"transactions":9,"vwap":1362},"2026-01-16",26.576,0.239,{"date":1365,"open":1366,"high":1367,"low":1366,"close":1368,"change":1369,"percent_change":196,"volume":1370,"transactions":9,"vwap":1368},"2026-01-15",25.56,26.39,26.337,0.303,1700,{"date":1372,"open":1212,"high":1373,"low":1374,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-01-14",26.13,26.034,-0.197,-0.75,2600,{"date":1379,"open":1380,"high":1231,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":175,"transactions":9,"vwap":1381},"2026-01-13",26.11,26.231,0.092,0.35,{"date":1385,"open":1386,"high":1232,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1006,"transactions":9,"vwap":1388},"2026-01-12",26,25.86,26.139,0.335,1.3,{"date":1392,"open":1393,"high":1393,"low":1393,"close":1393,"change":1394,"percent_change":1395,"volume":667,"transactions":9,"vwap":1393},"2026-01-09",25.804,0.329,1.29,{"date":1397,"open":1398,"high":1399,"low":1398,"close":1400,"change":1401,"percent_change":1402,"volume":969,"transactions":9,"vwap":1400},"2026-01-08",25.27,25.61,25.475,0.522,2.09,{"date":1404,"open":316,"high":599,"low":1405,"close":1201,"change":1406,"percent_change":1407,"volume":1298,"transactions":9,"vwap":1201},"2026-01-07",24.93,-0.53,-2.08,{"date":1409,"open":1410,"high":1411,"low":1410,"close":1412,"change":1413,"percent_change":1414,"volume":846,"transactions":9,"vwap":1412},"2026-01-06",25.19,25.485,25.483,0.213,0.84,{"date":1416,"open":1417,"high":619,"low":1418,"close":1398,"change":1419,"percent_change":1420,"volume":1227,"transactions":9,"vwap":1398},"2026-01-05",25.3,25.12,0.266,1.06,{"date":1422,"open":1423,"high":1424,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":673,"transactions":9,"vwap":1424},"2026-01-02",24.49,25.0039997,0.821,3.39,{"date":1428,"open":1429,"high":1429,"low":1429,"close":1429,"change":1074,"percent_change":1029,"volume":667,"transactions":9,"vwap":1429},"2025-12-31",24.183,{"date":1431,"open":1432,"high":1432,"low":1433,"close":1433,"change":1434,"percent_change":666,"volume":846,"transactions":9,"vwap":1433},"2025-12-30",24.609,24.423,-0.29,{"date":1436,"open":1437,"high":1437,"low":1437,"close":1437,"change":1438,"percent_change":1439,"volume":667,"transactions":9,"vwap":1437},"2025-12-29",24.713,-0.347,-1.38,{"date":1441,"open":1442,"high":1443,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":969,"transactions":9,"vwap":1443},"2025-12-26",25.049999,25.059999,-0.136,-0.54,{"date":1447,"open":1448,"high":1448,"low":1448,"close":1448,"change":51,"percent_change":1449,"volume":667,"transactions":9,"vwap":1448},"2025-12-24",25.196,0.4,{"date":1451,"open":1452,"high":1452,"low":1452,"close":1452,"change":1453,"percent_change":1454,"volume":667,"transactions":9,"vwap":1452},"2025-12-23",25.096001,-0.169,-0.67,{"date":1456,"open":1457,"high":1458,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":673,"transactions":9,"vwap":1458},"2025-12-22",25.07,25.265,0.416,1.67,{"date":1462,"open":1463,"high":1463,"low":1463,"close":1463,"change":630,"percent_change":1464,"volume":667,"transactions":9,"vwap":1463},"2025-12-19",24.849,0.93,{"date":1466,"open":1467,"high":1467,"low":1467,"close":1467,"change":1468,"percent_change":1469,"volume":667,"transactions":9,"vwap":1467},"2025-12-18",24.619,0.678,2.83,{"date":1471,"open":1472,"high":1472,"low":1473,"close":1473,"change":1474,"percent_change":637,"volume":1305,"transactions":9,"vwap":1473},"2025-12-17",24.22,23.941,-0.596,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1069,"percent_change":156,"volume":1481,"transactions":9,"vwap":1480},"2025-12-16",24.44,24.57,22.92,24.537,11100,{"date":1483,"open":1484,"high":1484,"low":1485,"close":1485,"change":1486,"percent_change":1487,"volume":963,"transactions":9,"vwap":1485},"2025-12-15",24.84,24.641,-0.306,-1.23,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1492,"change":1493,"percent_change":1494,"volume":823,"transactions":9,"vwap":1492},"2025-12-12",25.2,25.29,24.947,-0.758,-2.95,{"date":1496,"open":1497,"high":1497,"low":1497,"close":1497,"change":1498,"percent_change":1499,"volume":667,"transactions":9,"vwap":1497},"2025-12-11",25.705,0.549,2.18,{"date":1501,"open":1502,"high":1502,"low":1503,"close":1503,"change":1504,"percent_change":1505,"volume":705,"transactions":9,"vwap":1503},"2025-12-10",25.26,25.156,0.326,1.31,{"date":1507,"open":1442,"high":1442,"low":1508,"close":1508,"change":1509,"percent_change":1510,"volume":969,"transactions":9,"vwap":1508},"2025-12-09",24.83,-0.023,-0.09,{"date":1512,"open":1513,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2025-12-08",25.18,24.77,24.853,-0.283,-1.13,6600,{"date":1520,"open":1521,"high":1521,"low":1522,"close":1522,"change":994,"percent_change":1523,"volume":1006,"transactions":9,"vwap":1522},"2025-12-05",25.32,25.136,-0.71,{"date":1525,"open":1526,"high":1527,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":782,"transactions":9,"vwap":1527},"2025-12-04",25.292,25.315,0.701,2.85,{"date":1531,"open":1532,"high":1533,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1252,"transactions":9,"vwap":1533},"2025-12-03",24.59,24.614,0.394,1.63,{"date":1537,"open":1538,"high":1538,"low":1472,"close":1472,"change":1539,"percent_change":1540,"volume":705,"transactions":9,"vwap":1472},"2025-12-02",24.24,0.11,0.46,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1545,"change":1546,"percent_change":678,"volume":694,"transactions":9,"vwap":1545},"2025-12-01",24.35,24.37,24.11,-0.534,{"date":1548,"open":1423,"high":1549,"low":1423,"close":1549,"change":1550,"percent_change":1551,"volume":667,"transactions":9,"vwap":1549},"2025-11-28",24.644,0.346,1.42,{"date":1553,"open":1554,"high":1555,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":713,"transactions":9,"vwap":1555},"2025-11-26",24.035,24.298,0.395,1.65,{"date":1559,"open":1108,"high":1560,"low":1561,"close":1560,"change":1562,"percent_change":1563,"volume":1227,"transactions":9,"vwap":1560},"2025-11-25",23.903,23.51,0.48,2.05,{"date":1565,"open":405,"high":1566,"low":405,"close":1566,"change":1567,"percent_change":822,"volume":673,"transactions":9,"vwap":1566},"2025-11-24",23.423,0.224,{"date":1569,"open":297,"high":1570,"low":1571,"close":1570,"change":906,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2025-11-21",23.199,22.36,1.81,9700,{"date":1575,"open":1576,"high":1576,"low":1577,"close":1577,"change":1578,"percent_change":829,"volume":1579,"transactions":9,"vwap":1577},"2025-11-20",24.030001,22.787,-0.589,5600,{"date":1581,"open":1582,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2025-11-19",23.62,23.18,23.376,-0.159,-0.68,9100,{"date":1589,"open":1590,"high":1591,"low":1590,"close":1592,"change":1593,"percent_change":644,"volume":1594,"transactions":9,"vwap":1592},"2025-11-18",23.33,23.77,23.535,0.144,7300,{"date":1596,"open":1597,"high":1597,"low":1598,"close":1598,"change":1599,"percent_change":1600,"volume":969,"transactions":9,"vwap":1598},"2025-11-17",23.85,23.391,-0.494,-2.07,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2025-11-14",23.91,23.94,23.885,0.013,0.05,7900,{"date":1610,"open":1611,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":730,"transactions":9,"vwap":1613},"2025-11-13",23.975,23.83,23.872,-1.171,-4.68,{"date":1617,"open":1399,"high":1399,"low":1618,"close":1618,"change":1619,"percent_change":1620,"volume":963,"transactions":9,"vwap":1618},"2025-11-12",25.042999,-0.424,-1.66,{"date":1622,"open":1623,"high":1623,"low":1623,"close":1623,"change":1624,"percent_change":1625,"volume":667,"transactions":9,"vwap":1623},"2025-11-11",25.467,-0.212,-0.83,{"date":1627,"open":1628,"high":1628,"low":1628,"close":1628,"change":1629,"percent_change":196,"volume":705,"transactions":9,"vwap":1628},"2025-11-10",25.679,0.295,{"date":1631,"open":599,"high":1632,"low":599,"close":1632,"change":1567,"percent_change":105,"volume":730,"transactions":9,"vwap":1632},"2025-11-07",25.384,{"date":1634,"open":1635,"high":1635,"low":495,"close":495,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":495},"2025-11-06",25.67,-0.712,-2.75,6300,{"date":1640,"open":1186,"high":785,"low":1186,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2025-11-05",25.872,1.243,5.05,13500,{"date":1646,"open":1647,"high":1491,"low":1648,"close":1648,"change":1649,"percent_change":1650,"volume":1298,"transactions":9,"vwap":1648},"2025-11-04",25.172,24.629,-1.166,-4.52,{"date":1652,"open":1653,"high":942,"low":1654,"close":1654,"change":1063,"percent_change":1339,"volume":1655,"transactions":9,"vwap":1654},"2025-11-03",26.1,25.795,6400,{"date":1657,"open":1658,"high":1659,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1227,"transactions":9,"vwap":1659},"2025-10-31",25.63,26.066,0.867,3.44,{"date":1663,"open":1490,"high":1490,"low":1664,"close":1664,"change":1665,"percent_change":1666,"volume":969,"transactions":9,"vwap":1664},"2025-10-30",25.199,-0.568,-2.2,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1110,"percent_change":1258,"volume":737,"transactions":9,"vwap":1672},"2025-10-29",25.89,26.307,25.74,25.767,{"date":1674,"open":1675,"high":1675,"low":1521,"close":1676,"change":1677,"percent_change":1678,"volume":705,"transactions":9,"vwap":1676},"2025-10-28",25.75,25.399,-0.327,-1.27,{"date":1680,"open":1681,"high":1681,"low":1635,"close":1682,"change":1683,"percent_change":1297,"volume":1006,"transactions":9,"vwap":1682},"2025-10-27",26.16,25.726,-0.207,{"date":1685,"open":1686,"high":1686,"low":1686,"close":1686,"change":1687,"percent_change":1688,"volume":667,"transactions":9,"vwap":1686},"2025-10-24",25.933,0.897,3.58,{"date":1690,"open":1691,"high":1692,"low":1691,"close":1693,"change":1694,"percent_change":1115,"volume":782,"transactions":9,"vwap":1693},"2025-10-23",24.68,25.09,25.035999,0.413,{"date":1696,"open":1697,"high":1697,"low":1697,"close":1697,"change":1698,"percent_change":1699,"volume":667,"transactions":9,"vwap":1697},"2025-10-22",24.623,-0.988,-3.86,{"date":1701,"open":1702,"high":1702,"low":1702,"close":1702,"change":1703,"percent_change":1704,"volume":673,"transactions":9,"vwap":1702},"2025-10-21",25.611,-0.377,-1.45,{"date":1706,"open":1707,"high":1707,"low":1708,"close":1708,"change":1709,"percent_change":1710,"volume":705,"transactions":9,"vwap":1708},"2025-10-20",26.031,25.988,0.386,1.51,{"date":1712,"open":1713,"high":1713,"low":1714,"close":1714,"change":1715,"percent_change":1716,"volume":673,"transactions":9,"vwap":1714},"2025-10-17",25.818,25.602,-0.485,-1.86,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":756,"transactions":9,"vwap":1722},"2025-10-16",27.49,27.51,26.02,26.087,-1.192,-4.37,{"date":1726,"open":1727,"high":1727,"low":1728,"close":1729,"change":1468,"percent_change":1730,"volume":1252,"transactions":9,"vwap":1729},"2025-10-15",27.42,26.81,27.279,2.55,{"date":1732,"open":1733,"high":1734,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":667,"transactions":9,"vwap":1734},"2025-10-14",25.47,26.601,0.667,2.57,{"date":1738,"open":1739,"high":1740,"low":1739,"close":1741,"change":1742,"percent_change":1743,"volume":930,"transactions":9,"vwap":1741},"2025-10-13",25.822,25.95,25.934,1.882,7.82,{"date":1745,"open":1746,"high":1746,"low":1746,"close":1746,"change":1747,"percent_change":1748,"volume":667,"transactions":9,"vwap":1746},"2025-10-10",24.052,-0.95,-3.8,{"date":1750,"open":1015,"high":1015,"low":1751,"close":1751,"change":1752,"percent_change":1753,"volume":667,"transactions":9,"vwap":1751},"2025-10-09",25.0020008,-0.204,-0.81,{"date":1755,"open":1756,"high":1757,"low":1443,"close":1757,"change":1758,"percent_change":1759,"volume":782,"transactions":9,"vwap":1757},"2025-10-08",25.11,25.206,0.366,1.47,{"date":1761,"open":1733,"high":1733,"low":1192,"close":1484,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1484},"2025-10-07",-0.513,-2.02,3200,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1769,"change":1770,"percent_change":1189,"volume":809,"transactions":9,"vwap":1769},"2025-10-06",25.429,25.559,25.353,0.393,{"date":1772,"open":1773,"high":316,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-10-03",24.98,24.792,24.96,0.677,2.79,7400,{"date":1780,"open":1781,"high":1781,"low":1781,"close":1781,"change":1782,"percent_change":1783,"volume":667,"transactions":9,"vwap":1781},"2025-10-02",24.283,0.033,0.14,{"date":1785,"open":1786,"high":1786,"low":1786,"close":1786,"change":1787,"percent_change":1788,"volume":667,"transactions":9,"vwap":1786},"2025-10-01",24.25,1.062,4.58,{"date":1790,"open":1791,"high":1791,"low":1791,"close":1791,"change":1792,"percent_change":1144,"volume":667,"transactions":9,"vwap":1791},"2025-09-30",23.188,0.133,{"date":1794,"open":1795,"high":1795,"low":1795,"close":1795,"change":1796,"percent_change":1797,"volume":667,"transactions":9,"vwap":1795},"2025-09-29",23.055,0.123,0.54,{"date":1799,"open":1800,"high":1800,"low":1800,"close":1800,"change":1801,"percent_change":105,"volume":667,"transactions":9,"vwap":1800},"2025-09-26",22.932,0.203,{"date":1803,"open":1804,"high":1805,"low":1804,"close":1805,"change":1806,"percent_change":58,"volume":667,"transactions":9,"vwap":1805},"2025-09-25",22.72,22.729,-0.287,{"date":1808,"open":1809,"high":1809,"low":1809,"close":1809,"change":1810,"percent_change":1811,"volume":667,"transactions":9,"vwap":1809},"2025-09-24",23.016001,-0.024,-0.1,{"date":1813,"open":1814,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":945,"volume":1305,"transactions":9,"vwap":1816},"2025-09-23",23.52,23.02,23.040001,-0.405,{"date":1819,"open":1820,"high":1820,"low":1820,"close":1820,"change":1821,"percent_change":1822,"volume":667,"transactions":9,"vwap":1820},"2025-09-22",23.445,0.598,2.62,{"date":1824,"open":1825,"high":1825,"low":1825,"close":1825,"change":1021,"percent_change":1826,"volume":667,"transactions":9,"vwap":1825},"2025-09-19",22.847,0.9,{"date":1828,"open":1829,"high":1829,"low":1829,"close":1829,"change":1830,"percent_change":1831,"volume":667,"transactions":9,"vwap":1829},"2025-09-18",22.643,0.603,2.74,{"date":1833,"open":1834,"high":1834,"low":1834,"close":1834,"change":1835,"percent_change":1836,"volume":667,"transactions":9,"vwap":1834},"2025-09-17",22.040001,0.271,1.24,{"date":1838,"open":1839,"high":1839,"low":1839,"close":1839,"change":1840,"percent_change":1841,"volume":667,"transactions":9,"vwap":1839},"2025-09-16",21.769,0.145,0.67,{"date":1843,"open":1844,"high":1844,"low":1844,"close":1844,"change":1845,"percent_change":385,"volume":667,"transactions":9,"vwap":1844},"2025-09-15",21.624,0.258,{"date":1847,"open":1848,"high":1848,"low":1848,"close":1848,"change":1849,"percent_change":1144,"volume":667,"transactions":9,"vwap":1848},"2025-09-12",21.366,0.124,{"date":1851,"open":1852,"high":1852,"low":1852,"close":1852,"change":1562,"percent_change":1853,"volume":667,"transactions":9,"vwap":1852},"2025-09-11",21.242,2.31,{"date":1855,"open":1856,"high":1856,"low":1856,"close":1856,"change":1857,"percent_change":1858,"volume":667,"transactions":9,"vwap":1856},"2025-09-10",20.762,0.22,1.07,{"date":1860,"open":1861,"high":1861,"low":1861,"close":1861,"change":1063,"percent_change":64,"volume":667,"transactions":9,"vwap":1861},"2025-09-09",20.542,{"date":1863,"open":1864,"high":1864,"low":1864,"close":1864,"change":1865,"percent_change":1866,"volume":667,"transactions":9,"vwap":1864},"2025-09-08",20.813,-0.118,-0.56,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1870,"change":1872,"percent_change":1836,"volume":963,"transactions":9,"vwap":1870},"2025-09-05",20.64,20.931,20.63,0.257,{"date":1874,"open":1875,"high":1876,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":667,"transactions":9,"vwap":1876},"2025-09-04",20.49,20.674,0.179,0.87,{"date":1880,"open":1881,"high":1881,"low":1881,"close":1881,"change":1882,"percent_change":1883,"volume":667,"transactions":9,"vwap":1881},"2025-09-03",20.495,-0.083,-0.4,{"date":1885,"open":1886,"high":1886,"low":1886,"close":1886,"change":961,"percent_change":1887,"volume":667,"transactions":9,"vwap":1886},"2025-09-02",20.578,-1.35,{"date":1889,"open":1890,"high":1890,"low":1890,"close":1890,"change":1891,"percent_change":622,"volume":667,"transactions":9,"vwap":1890},"2025-08-29",20.859,-0.278,{"date":1893,"open":1894,"high":1894,"low":1894,"close":1894,"change":1895,"percent_change":1414,"volume":667,"transactions":9,"vwap":1894},"2025-08-28",21.137,0.177,{"date":1897,"open":1898,"high":1898,"low":1898,"close":1898,"change":1234,"percent_change":990,"volume":667,"transactions":9,"vwap":1898},"2025-08-27",20.96,{"date":1900,"open":1901,"high":1901,"low":1901,"close":1901,"change":1902,"percent_change":1903,"volume":667,"transactions":9,"vwap":1901},"2025-08-26",21.0030003,0.254,1.22,{"date":1905,"open":1906,"high":1906,"low":1906,"close":1906,"change":1907,"percent_change":235,"volume":667,"transactions":9,"vwap":1906},"2025-08-25",20.749,-0.048,{"date":1909,"open":1910,"high":1910,"low":1910,"close":1910,"change":1911,"percent_change":1912,"volume":667,"transactions":9,"vwap":1910},"2025-08-22",20.797,0.889,4.47,{"date":1914,"open":1915,"high":1915,"low":1915,"close":1915,"change":1916,"percent_change":1917,"volume":667,"transactions":9,"vwap":1915},"2025-08-21",19.908,-0.25,-1.24,{"date":1919,"open":1920,"high":1920,"low":1920,"close":1920,"change":1921,"percent_change":1523,"volume":667,"transactions":9,"vwap":1920},"2025-08-20",20.158,-0.144,{"date":1923,"open":1924,"high":1924,"low":1925,"close":1925,"change":1926,"percent_change":1927,"volume":673,"transactions":9,"vwap":1925},"2025-08-19",20.37,20.302,-0.215,-1.05,{"date":1929,"open":1930,"high":1930,"low":1930,"close":1930,"change":1709,"percent_change":1931,"volume":667,"transactions":9,"vwap":1930},"2025-08-18",20.517,1.92,{"date":1933,"open":1934,"high":1934,"low":1934,"close":1934,"change":1935,"percent_change":1936,"volume":667,"transactions":9,"vwap":1934},"2025-08-15",20.131,0.275,1.38,{"date":1938,"open":1939,"high":1939,"low":1939,"close":1939,"change":1940,"percent_change":1941,"volume":667,"transactions":9,"vwap":1939},"2025-08-14",19.856,-0.36,-1.78,{"date":1943,"open":1944,"high":1944,"low":1944,"close":1944,"change":1945,"percent_change":1946,"volume":667,"transactions":9,"vwap":1944},"2025-08-13",20.216,0.453,2.29,{"date":1948,"open":1949,"high":1949,"low":1949,"close":1949,"change":263,"percent_change":1950,"volume":667,"transactions":9,"vwap":1949},"2025-08-12",19.763,2.01,{"date":1952,"open":1953,"high":1953,"low":1953,"close":1953,"change":1954,"percent_change":205,"volume":667,"transactions":9,"vwap":1953},"2025-08-11",19.373,0.122,{"date":1956,"open":1957,"high":1957,"low":1957,"close":1957,"change":1958,"percent_change":1169,"volume":667,"transactions":9,"vwap":1957},"2025-08-08",19.251,0.057,{"date":1960,"open":1961,"high":1961,"low":1961,"close":1961,"change":1629,"percent_change":1111,"volume":705,"transactions":9,"vwap":1961},"2025-08-07",19.194,{"date":1963,"open":1964,"high":1964,"low":1965,"close":1965,"change":1966,"percent_change":475,"volume":1252,"transactions":9,"vwap":1965},"2025-08-06",19.1,18.899,-0.222,{"date":1968,"open":1969,"high":1969,"low":1969,"close":1969,"change":1607,"percent_change":1970,"volume":667,"transactions":9,"vwap":1969},"2025-08-05",19.121,0.26,{"date":1972,"open":1973,"high":1973,"low":1973,"close":1973,"change":1877,"percent_change":1220,"volume":667,"transactions":9,"vwap":1973},"2025-08-04",19.070999,{"date":1975,"open":1976,"high":1976,"low":1977,"close":1977,"change":1978,"percent_change":1179,"volume":705,"transactions":9,"vwap":1977},"2025-08-01",18.99,18.892,-0.495,{"date":1980,"open":1981,"high":1981,"low":1982,"close":1982,"change":1983,"percent_change":1984,"volume":667,"transactions":9,"vwap":1982},"2025-07-31",19.73,19.387,-0.219,-1.12,{"date":1986,"open":1987,"high":1987,"low":1987,"close":1987,"change":1988,"percent_change":1989,"volume":667,"transactions":9,"vwap":1987},"2025-07-30",19.606,-0.341,-1.71,{"date":1991,"open":1992,"high":1992,"low":1992,"close":1992,"change":1993,"percent_change":1994,"volume":667,"transactions":9,"vwap":1992},"2025-07-29",19.947,-0.543,-2.65,{"date":1996,"open":1875,"high":1875,"low":1875,"close":1875,"change":1997,"percent_change":513,"volume":667,"transactions":9,"vwap":1875},"2025-07-28",-0.251,{"date":1999,"open":2000,"high":2000,"low":2000,"close":2000,"change":2001,"percent_change":2002,"volume":667,"transactions":9,"vwap":2000},"2025-07-25",20.741,0.108,0.52,{"date":2004,"open":2005,"high":2005,"low":2005,"close":2005,"change":1208,"percent_change":2006,"volume":667,"transactions":9,"vwap":2005},"2025-07-24",20.633,-1.08,{"date":2008,"open":1890,"high":1890,"low":1890,"close":1890,"change":2009,"percent_change":71,"volume":667,"transactions":9,"vwap":1890},"2025-07-23",0.068,{"date":2011,"open":2012,"high":2012,"low":2012,"close":2012,"change":2013,"percent_change":1853,"volume":667,"transactions":9,"vwap":2012},"2025-07-22",20.791,0.469,{"date":2015,"open":2016,"high":2016,"low":2016,"close":2016,"change":2017,"percent_change":1152,"volume":667,"transactions":9,"vwap":2016},"2025-07-21",20.322,-0.175,{"date":2019,"open":2020,"high":2020,"low":2020,"close":2020,"change":2021,"percent_change":2022,"volume":667,"transactions":9,"vwap":2020},"2025-07-18",20.497,0.358,1.78,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2026,"change":2028,"percent_change":125,"volume":782,"transactions":9,"vwap":2026},"2025-07-17",20.09,20.139,20.08,0.581,{"date":2030,"open":2031,"high":2032,"low":2031,"close":2032,"change":2033,"percent_change":1235,"volume":969,"transactions":9,"vwap":2032},"2025-07-16",19.441,19.558,-0.032,{"date":2035,"open":2036,"high":2036,"low":2036,"close":2036,"change":2037,"percent_change":1510,"volume":667,"transactions":9,"vwap":2036},"2025-07-15",19.59,-0.017,{"date":2039,"open":2040,"high":2040,"low":2040,"close":2040,"change":2041,"percent_change":1841,"volume":667,"transactions":9,"vwap":2040},"2025-07-14",19.607,0.13,{"date":2043,"open":2044,"high":2044,"low":2044,"close":2044,"change":2045,"percent_change":2046,"volume":667,"transactions":9,"vwap":2044},"2025-07-11",19.477,-0.173,-0.88,{"date":2048,"open":2049,"high":2049,"low":2049,"close":2049,"change":2050,"percent_change":51,"volume":667,"transactions":9,"vwap":2049},"2025-07-10",19.65,0.02,{"date":2052,"open":2053,"high":2053,"low":2053,"close":2053,"change":2054,"percent_change":2055,"volume":667,"transactions":9,"vwap":2053},"2025-07-09",19.63,0.47,2.45,{"date":2057,"open":2058,"high":2058,"low":2058,"close":2058,"change":2059,"percent_change":1811,"volume":667,"transactions":9,"vwap":2058},"2025-07-08",19.16,-0.02,{"date":2061,"open":2062,"high":2062,"low":2062,"close":2062,"change":144,"percent_change":1029,"volume":667,"transactions":9,"vwap":2062},"2025-07-07",19.18,{"date":2064,"open":2065,"high":2065,"low":2065,"close":2065,"change":2066,"percent_change":2067,"volume":667,"transactions":9,"vwap":2065},"2025-07-03",19.37,0.621,3.31,{"date":2069,"open":2070,"high":2070,"low":2070,"close":2070,"change":1016,"percent_change":907,"volume":667,"transactions":9,"vwap":2070},"2025-07-02",18.749,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2074,"change":2076,"percent_change":2077,"volume":673,"transactions":9,"vwap":2074},"2025-07-01",18.13,18.48,18.11,0.25,1.37,{"date":2079,"open":2080,"high":2080,"low":2080,"close":2080,"change":722,"percent_change":166,"volume":667,"transactions":9,"vwap":2080},"2025-06-30",18.23,{"date":2082,"open":2083,"high":2083,"low":2083,"close":2083,"change":2084,"percent_change":400,"volume":667,"transactions":9,"vwap":2083},"2025-06-27",18.209,-0.155,{"date":2086,"open":2087,"high":2087,"low":2087,"close":2087,"change":2088,"percent_change":2089,"volume":667,"transactions":9,"vwap":2087},"2025-06-26",18.364,0.524,2.94,{"date":2091,"open":2092,"high":2092,"low":2092,"close":2092,"change":2093,"percent_change":2094,"volume":667,"transactions":9,"vwap":2092},"2025-06-25",17.84,0.03,0.17,{"date":2096,"open":2097,"high":2097,"low":2097,"close":2097,"change":2098,"percent_change":2099,"volume":667,"transactions":9,"vwap":2097},"2025-06-24",17.81,0.283,1.61,{"date":2101,"open":2102,"high":2102,"low":2102,"close":2102,"change":2103,"percent_change":978,"volume":667,"transactions":9,"vwap":2102},"2025-06-23",17.527,0.059,{"date":2105,"open":2106,"high":2106,"low":2106,"close":2106,"change":2107,"percent_change":2108,"volume":667,"transactions":9,"vwap":2106},"2025-06-20",17.468,-0.372,-2.09,{"date":2110,"open":2097,"high":2092,"low":2097,"close":2092,"change":723,"percent_change":2111,"volume":673,"transactions":9,"vwap":2092},"2025-06-18",0.45,{"date":2113,"open":2114,"high":2114,"low":2114,"close":2114,"change":2115,"percent_change":2116,"volume":667,"transactions":9,"vwap":2114},"2025-06-17",17.76,-0.501,-2.74,{"date":2118,"open":2119,"high":2119,"low":2119,"close":2119,"change":2120,"percent_change":2121,"volume":667,"transactions":9,"vwap":2119},"2025-06-16",18.261,0.37,2.07,{"date":2123,"open":2124,"high":2124,"low":2124,"close":2124,"change":747,"percent_change":490,"volume":667,"transactions":9,"vwap":2124},"2025-06-13",17.891,{"date":2126,"open":2127,"high":2128,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":667,"transactions":9,"vwap":2128},"2025-06-12",17.88,17.89,-0.073,-0.41,{"date":2132,"open":2133,"high":2133,"low":2133,"close":2133,"change":1606,"percent_change":2134,"volume":667,"transactions":9,"vwap":2133},"2025-06-11",17.963,0.07,{"date":2136,"open":2137,"high":2137,"low":2137,"close":2137,"change":2138,"percent_change":1505,"volume":667,"transactions":9,"vwap":2137},"2025-06-10",17.95,0.232,{"date":2140,"open":2141,"high":2141,"low":2141,"close":2141,"change":2142,"percent_change":2143,"volume":667,"transactions":9,"vwap":2141},"2025-06-09",17.718,0.252,1.44,{"date":2145,"open":2146,"high":2146,"low":2146,"close":2146,"change":2147,"percent_change":1822,"volume":667,"transactions":9,"vwap":2146},"2025-06-06",17.466,0.446,{"date":2149,"open":2150,"high":2150,"low":2150,"close":2150,"change":1916,"percent_change":1704,"volume":667,"transactions":9,"vwap":2150},"2025-06-05",17.02,{"date":2152,"open":2153,"high":2153,"low":2153,"close":2153,"change":2154,"percent_change":2155,"volume":667,"transactions":9,"vwap":2153},"2025-06-04",17.27,-0.031,-0.18,{"date":2157,"open":2158,"high":2158,"low":2158,"close":2158,"change":2159,"percent_change":1469,"volume":667,"transactions":9,"vwap":2158},"2025-06-03",17.301,0.476,{"date":2161,"open":2162,"high":2162,"low":2162,"close":2162,"change":2017,"percent_change":2163,"volume":667,"transactions":9,"vwap":2162},"2025-06-02",16.825,-1.03,{"date":2165,"open":338,"high":338,"low":338,"close":338,"change":2166,"percent_change":235,"volume":667,"transactions":9,"vwap":338},"2025-05-30",-0.04,{"date":2168,"open":2169,"high":2169,"low":2169,"close":2169,"change":2170,"percent_change":2171,"volume":667,"transactions":9,"vwap":2169},"2025-05-29",17.040001,-0.375,-2.15,{"date":2173,"open":2174,"high":2175,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":667,"transactions":9,"vwap":2175},"2025-05-28",17.39,17.415,-0.076,-0.43,{"date":2179,"open":2180,"high":2180,"low":2180,"close":2180,"change":2181,"percent_change":1349,"volume":667,"transactions":9,"vwap":2180},"2025-05-27",17.491,0.241,{"date":2183,"open":2184,"high":2184,"low":2184,"close":2184,"change":1783,"percent_change":1022,"volume":667,"transactions":9,"vwap":2184},"2025-05-23",17.25,{"date":2186,"open":2187,"high":2187,"low":2187,"close":2187,"change":2188,"percent_change":901,"volume":667,"transactions":9,"vwap":2187},"2025-05-22",17.11,-0.296,{"date":2190,"open":2191,"high":2191,"low":2191,"close":2191,"change":2192,"percent_change":1120,"volume":667,"transactions":9,"vwap":2191},"2025-05-21",17.406,-0.614,{"date":2194,"open":2195,"high":2195,"low":2195,"close":2195,"change":781,"percent_change":1826,"volume":667,"transactions":9,"vwap":2195},"2025-05-20",18.02,{"date":2197,"open":2198,"high":2198,"low":2198,"close":2198,"change":2199,"percent_change":2200,"volume":667,"transactions":9,"vwap":2198},"2025-05-19",17.86,-0.359,-1.97,{"date":2202,"open":2203,"high":2203,"low":2203,"close":2203,"change":1877,"percent_change":1126,"volume":667,"transactions":9,"vwap":2203},"2025-05-16",18.219,{"date":2205,"open":2206,"high":2206,"low":2206,"close":2206,"change":1234,"percent_change":1074,"volume":667,"transactions":9,"vwap":2206},"2025-05-15",18.040001,{"date":2208,"open":2209,"high":2209,"low":2209,"close":2209,"change":2210,"percent_change":482,"volume":667,"transactions":9,"vwap":2209},"2025-05-14",18.083,0.073,{"date":2212,"open":2213,"high":2213,"low":2213,"close":2213,"change":2214,"percent_change":2215,"volume":667,"transactions":9,"vwap":2213},"2025-05-13",18.01,0.657,3.79,{"date":2217,"open":2218,"high":2218,"low":2218,"close":2218,"change":2219,"percent_change":2220,"volume":667,"transactions":9,"vwap":2218},"2025-05-12",17.353,0.843,5.11,{"date":2222,"open":2223,"high":2223,"low":2223,"close":2223,"change":2098,"percent_change":2224,"volume":667,"transactions":9,"vwap":2223},"2025-05-09",16.51,1.74,{"date":2226,"open":2227,"high":2227,"low":2227,"close":2227,"change":2228,"percent_change":718,"volume":667,"transactions":9,"vwap":2227},"2025-05-08",16.227,0.371,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-05-07",15.91,15.94,15.78,15.856,0.196,1.25,6200,{"date":2239,"open":2240,"high":2240,"low":2240,"close":2240,"change":2041,"percent_change":1414,"volume":667,"transactions":9,"vwap":2240},"2025-05-06",15.66,{"date":2242,"open":2243,"high":2243,"low":2243,"close":2243,"change":2244,"percent_change":2245,"volume":667,"transactions":9,"vwap":2243},"2025-05-05",15.53,-0.236,-1.5,{"date":2247,"open":2248,"high":2248,"low":2248,"close":2248,"change":2249,"percent_change":215,"volume":667,"transactions":9,"vwap":2248},"2025-05-02",15.766,0.236,{"date":2251,"open":2243,"high":2243,"low":2243,"close":2243,"change":1246,"percent_change":2252,"volume":667,"transactions":9,"vwap":2243},"2025-05-01",0.98,{"date":2254,"open":177,"high":2255,"low":177,"close":2255,"change":1208,"percent_change":1704,"volume":2256,"transactions":9,"vwap":2255},"2025-04-30",15.38,5300,{"date":2258,"open":2259,"high":2259,"low":2259,"close":2259,"change":2260,"percent_change":51,"volume":667,"transactions":9,"vwap":2259},"2025-04-29",15.606,0.016,{"date":181,"open":2262,"high":2262,"low":2262,"close":2262,"change":748,"percent_change":748,"volume":667,"transactions":9,"vwap":2262},15.59]