[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-USAF":3,"homepage-market-summary":28,"stock-historical-USAF":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"USAF","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},"Atlas America Fund","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.4102,0.67003,"Annual",{"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},27.8,27.75,27.695,0.105,0.38,2123,30.4,26.74,2852.2714550912697,29,471,{"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},26.09,3187,1163272.406683,5.46,"2025-04-28",[183,186,193,203,214,221,228,237,246,255,264,272,280,288,295,304,310,319,325,334,341,347,355,363,372,381,390,399,407,415,424,430,438,448,455,462,471,480,490,499,504,510,518,527,535,542,551,558,566,576,584,591,601,608,616,624,631,637,643,651,657,665,671,676,681,685,693,698,703,708,711,716,725,731,736,743,750,757,762,768,776,783,789,796,801,805,809,813,819,825,828,833,838,842,847,850,853,856,860,864,872,879,882,885,888,893,897,900,904,909,913,918,921,924,928,933,936,938,941,945,948,952,954,956,958,960,963,967,969,971,973,975,979,985,990,994,999,1004,1010,1016,1022,1026,1030,1034,1039,1043,1047,1053,1056,1061,1065,1072,1075,1081,1086,1091,1096,1103,1110,1115,1121,1127,1130,1136,1141,1146,1153,1160,1163,1167,1171,1176,1181,1186,1191,1197,1202,1207,1211,1214,1219,1223,1227,1230,1237,1239,1241,1246,1248,1251,1256,1262,1267,1274,1280,1286,1291,1295,1297,1300,1306,1308,1310,1314,1317,1320,1324,1327,1329,1333,1337,1340,1344,1346,1350,1352,1356,1360,1367,1371,1375,1379,1382,1385,1389,1392,1394,1398,1401,1403,1407,1411,1413,1416,1420,1423,1427,1430,1434,1438,1441,1446,1449,1455,1462,1467,1472,1477,1481,1486,1491,1495,1499,1501,1505,1510,1513,1516,1518,1521,1523,1525,1527,1530,1536,1540,1547,1549,1552,1555,1560,1563,1568,1572,1579,1585,1589,1594,1599,1602,1609,1613,1618,1625,1630,1635,1640,1645,1649,1655,1660,1665,1670,1676,1682,1687,1689,1695,1700,1703,1708,1712,1716,1719,1725,1730,1734,1737,1741,1746,1750,1755,1757,1760,1762,1764,1766,1768,1772,1776,1778,1781,1786,1791,1795,1803,1806,1810,1814,1816,1818,1822,1825,1829,1832,1835,1837,1840,1844,1847,1850,1853,1856,1858,1862,1866,1869,1873,1877,1879,1881,1884,1889,1896,1900,1903,1907,1911,1914,1919,1923,1926,1931,1935,1941],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":184,"vwap":185},30,27.7733,{"date":187,"open":19,"high":19,"low":19,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-07",-0.1703,-0.61,191.8024,25,27.7477,{"date":194,"open":195,"high":196,"low":195,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-06",27.7,27.9,27.8653,0.1803,0.65,4577.5074,54,27.8239,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-05",27.66,27.69,27.65,27.685,-0.01,-0.04,2208.8024,28,27.6583,{"date":215,"open":216,"high":18,"low":19,"close":19,"change":217,"percent_change":218,"volume":219,"transactions":212,"vwap":220},"2026-10-02",27.71,-0.025,-0.09,1982.1108,27.718,{"date":222,"open":223,"high":223,"low":223,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":191,"vwap":227},"2026-10-01",27.72,0.03,0.11,97.5678,27.634,{"date":229,"open":230,"high":230,"low":231,"close":206,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-30",27.8099,27.6801,-0.0182,-0.07,925.2318,24,27.7376,{"date":238,"open":239,"high":240,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-29",27.62,27.7082,0.0432,0.16,835.4268,37,27.6366,{"date":247,"open":248,"high":248,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",27.89,27.665,-0.215,-0.77,192.7608,26,27.8348,{"date":256,"open":257,"high":258,"low":257,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":235,"vwap":263},"2026-09-25",27.84,27.91,27.88,-0.065,-0.23,997.1108,27.8805,{"date":265,"open":266,"high":266,"low":266,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-24",27.945,-0.035,-0.13,72.1108,17,27.9718,{"date":273,"open":274,"high":275,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":235,"vwap":279},"2026-09-23",27.95,27.98,-0.12,-0.43,280.1108,27.9531,{"date":281,"open":282,"high":282,"low":283,"close":284,"change":285,"percent_change":51,"volume":286,"transactions":212,"vwap":287},"2026-09-22",28.18,28.03,28.1,0.0281,371.0758,28.0952,{"date":289,"open":290,"high":290,"low":290,"close":290,"change":291,"percent_change":225,"volume":292,"transactions":293,"vwap":294},"2026-09-21",28.0719,0.0319,66.1108,20,28.0378,{"date":296,"open":297,"high":298,"low":297,"close":299,"change":233,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-18",28.01,28.09,28.04,-0.25,13169.1108,27,28.019,{"date":305,"open":306,"high":306,"low":306,"close":306,"change":307,"percent_change":225,"volume":308,"transactions":293,"vwap":309},"2026-09-17",28.11,0.0312,62.1108,28.1518,{"date":311,"open":312,"high":312,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-16",28.1601,28.0788,-0.0493,-0.18,6835.1108,66,28.1427,{"date":320,"open":284,"high":321,"low":284,"close":321,"change":322,"percent_change":166,"volume":323,"transactions":244,"vwap":324},"2026-09-15",28.1281,0.0331,756.4958,28.1074,{"date":326,"open":327,"high":327,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",28.115,28.095,-0.0222,-0.08,286.2048,22,28.1148,{"date":335,"open":336,"high":336,"low":337,"close":337,"change":338,"percent_change":339,"volume":278,"transactions":332,"vwap":340},"2026-09-11",28.12,28.1172,-0.0578,-0.21,28.1245,{"date":342,"open":343,"high":344,"low":343,"close":344,"change":217,"percent_change":218,"volume":345,"transactions":293,"vwap":346},"2026-09-10",28.17,28.175,221.1108,28.1709,{"date":348,"open":349,"high":350,"low":349,"close":350,"change":351,"percent_change":224,"volume":352,"transactions":353,"vwap":354},"2026-09-09",28.15,28.2,0.0093,145.1108,18,28.1672,{"date":356,"open":357,"high":358,"low":359,"close":359,"change":360,"percent_change":261,"volume":361,"transactions":212,"vwap":362},"2026-09-08",28.25,28.26,28.1907,-0.0643,742.8178,28.2517,{"date":364,"open":365,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":253,"vwap":371},"2026-09-04",28.31,28.22,28.255,-0.075,-0.26,487.8348,28.2616,{"date":373,"open":374,"high":375,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",28.28,28.33,0.1149,0.41,1300.1108,23,28.2805,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":65,"volume":388,"transactions":332,"vwap":389},"2026-09-02",28.225,28.2299,28.16,28.2151,-0.0149,1388.1108,28.2011,{"date":391,"open":392,"high":393,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",28.19,28.23,-0.1698,-0.6,1406.4948,32,28.2003,{"date":400,"open":401,"high":402,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":302,"vwap":406},"2026-08-31",28.35,28.3998,0.0704,0.25,642.5144,28.3667,{"date":408,"open":409,"high":410,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":191,"vwap":414},"2026-08-28",28.3,28.3294,-0.2156,-0.76,634.7448,28.305,{"date":416,"open":417,"high":418,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-27",28.5,28.545,0.1189,0.42,6165.1108,44,28.4999,{"date":425,"open":426,"high":426,"low":426,"close":426,"change":427,"percent_change":233,"volume":428,"transactions":293,"vwap":429},"2026-08-26",28.4261,-0.0189,65.1108,28.4111,{"date":431,"open":432,"high":432,"low":433,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":253,"vwap":437},"2026-08-25",28.45,28.445,-0.0067,-0.02,197.1058,28.4348,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":330,"volume":445,"transactions":446,"vwap":447},"2026-08-24",28.46,28.4799,28.44,28.4517,-0.0218,616.1108,74,28.4508,{"date":449,"open":432,"high":450,"low":442,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":379,"vwap":454},"2026-08-21",28.4735,0.0735,0.26,1697.1108,28.4453,{"date":456,"open":457,"high":457,"low":457,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":235,"vwap":461},"2026-08-20",28.4,0.097,0.34,213.5758,28.4038,{"date":463,"open":464,"high":464,"low":374,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-19",28.379,28.303,0.0824,0.29,4237.1108,43,28.3014,{"date":472,"open":473,"high":473,"low":392,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-18",28.34,28.2206,-0.0944,-0.33,17161.4648,81,28.2695,{"date":481,"open":401,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-17",28.39,28.2501,28.315,0.0551,0.19,7154.3408,57,28.3806,{"date":491,"open":366,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":201,"vwap":498},"2026-08-14",28.27,28.21,28.2599,0.0499,0.18,25253.9446,28.2223,{"date":500,"open":357,"high":357,"low":493,"close":493,"change":501,"percent_change":276,"volume":502,"transactions":353,"vwap":503},"2026-08-13",-0.0327,543.8696,28.24,{"date":505,"open":366,"high":506,"low":366,"close":506,"change":507,"percent_change":21,"volume":508,"transactions":191,"vwap":509},"2026-08-12",28.2427,0.1077,375.8696,28.2215,{"date":511,"open":512,"high":513,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":26,"vwap":517},"2026-08-11",28.13,28.135,-0.0552,-0.2,285.4716,28.0639,{"date":519,"open":520,"high":521,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-10",27.97,28.1902,0.1418,0.51,1236.3376,36,28.106,{"date":528,"open":520,"high":284,"low":520,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-07",28.0484,0.1731,0.62,22218.4466,35,27.9922,{"date":536,"open":196,"high":537,"low":538,"close":538,"change":539,"percent_change":144,"volume":540,"transactions":353,"vwap":541},"2026-08-06",27.9001,27.8753,-0.0539,221.8696,27.8978,{"date":543,"open":544,"high":274,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-05",27.81,27.9292,0.1875,0.68,3084.4566,45,27.8678,{"date":552,"open":207,"high":553,"low":207,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":533,"vwap":557},"2026-08-04",27.7417,0.0669,0.24,657.3586,27.6904,{"date":559,"open":560,"high":561,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":302,"vwap":565},"2026-08-03",27.61,27.6748,0.0571,0.21,855.9924,27.629,{"date":567,"open":239,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-31",27.67,27.53,27.6177,-0.0173,-0.06,12427.2224,99,27.571,{"date":577,"open":239,"high":578,"low":579,"close":578,"change":580,"percent_change":233,"volume":581,"transactions":582,"vwap":583},"2026-07-30",27.635,27.6,-0.0203,1691.7974,19,27.6124,{"date":585,"open":586,"high":587,"low":586,"close":587,"change":588,"percent_change":171,"volume":589,"transactions":293,"vwap":590},"2026-07-29",27.58,27.6553,-0.0093,332.7974,27.5952,{"date":592,"open":593,"high":195,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-28",27.55,27.51,27.6646,0.0097,0.04,901.9684,31,27.6142,{"date":602,"open":603,"high":603,"low":603,"close":603,"change":604,"percent_change":261,"volume":605,"transactions":606,"vwap":607},"2026-07-27",27.6549,-0.0651,8.3394,11,27.6851,{"date":609,"open":610,"high":610,"low":223,"close":223,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-24",27.745,0.0372,0.13,636.7974,21,27.7419,{"date":617,"open":568,"high":618,"low":619,"close":618,"change":620,"percent_change":621,"volume":622,"transactions":599,"vwap":623},"2026-07-23",27.6828,27.63,-0.0464,-0.17,1776.7974,27.6542,{"date":625,"open":18,"high":626,"low":627,"close":627,"change":628,"percent_change":224,"volume":629,"transactions":235,"vwap":630},"2026-07-22",27.77,27.7292,0.0092,342.9927,27.743,{"date":632,"open":223,"high":223,"low":223,"close":223,"change":633,"percent_change":634,"volume":635,"transactions":614,"vwap":636},"2026-07-21",0.0778,0.28,32.2974,27.7025,{"date":638,"open":639,"high":639,"low":639,"close":639,"change":640,"percent_change":65,"volume":641,"transactions":293,"vwap":642},"2026-07-20",27.6422,-0.0128,117.2074,27.7011,{"date":644,"open":645,"high":195,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":332,"vwap":650},"2026-07-17",27.6428,27.655,0.075,0.27,852.9571,27.6609,{"date":652,"open":239,"high":239,"low":586,"close":586,"change":653,"percent_change":654,"volume":655,"transactions":582,"vwap":656},"2026-07-16",-0.0871,-0.31,274.9571,27.614,{"date":658,"open":659,"high":659,"low":660,"close":661,"change":662,"percent_change":597,"volume":663,"transactions":332,"vwap":664},"2026-07-15",27.7499,27.64,27.6671,0.0121,734.9571,27.7001,{"date":666,"open":646,"high":646,"low":646,"close":646,"change":667,"percent_change":668,"volume":669,"transactions":26,"vwap":670},"2026-07-14",0.055,0.2,219.2717,27.5867,{"date":672,"open":206,"high":206,"low":579,"close":579,"change":673,"percent_change":435,"volume":674,"transactions":614,"vwap":675},"2026-07-13",-0.005,202.665583,27.6691,{"date":677,"open":678,"high":678,"low":678,"close":678,"change":679,"percent_change":65,"volume":680,"transactions":9,"vwap":678},"2026-07-10",27.605,-0.015,200,{"date":682,"open":239,"high":239,"low":239,"close":239,"change":683,"percent_change":467,"volume":684,"transactions":9,"vwap":239},"2026-07-09",0.08,100,{"date":686,"open":687,"high":688,"low":689,"close":688,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":688},"2026-07-08",27.49,27.54,27.481,-0.094,-0.34,500,{"date":694,"open":695,"high":195,"low":695,"close":227,"change":696,"percent_change":218,"volume":697,"transactions":9,"vwap":227},"2026-07-07",27.59,-0.024,400,{"date":699,"open":593,"high":700,"low":593,"close":700,"change":701,"percent_change":702,"volume":680,"transactions":9,"vwap":700},"2026-07-06",27.658,0.158,0.57,{"date":704,"open":705,"high":705,"low":705,"close":705,"change":706,"percent_change":452,"volume":707,"transactions":9,"vwap":705},"2026-07-02",27.5,0.07,300,{"date":709,"open":710,"high":710,"low":710,"close":710,"change":706,"percent_change":452,"volume":684,"transactions":9,"vwap":710},"2026-07-01",27.43,{"date":712,"open":713,"high":714,"low":713,"close":714,"change":715,"percent_change":683,"volume":697,"transactions":9,"vwap":714},"2026-06-30",27.28,27.36,0.022,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-06-29",27.3,27.37,27.26,27.338,0.025,0.09,4000,{"date":726,"open":727,"high":714,"low":727,"close":728,"change":729,"percent_change":634,"volume":730,"transactions":9,"vwap":728},"2026-06-26",27.12,27.313,0.076,3500,{"date":732,"open":733,"high":733,"low":734,"close":734,"change":735,"percent_change":209,"volume":707,"transactions":9,"vwap":734},"2026-06-25",27.245,27.237,-0.002,{"date":737,"open":738,"high":733,"low":739,"close":740,"change":741,"percent_change":225,"volume":742,"transactions":9,"vwap":740},"2026-06-24",27.22,27.19,27.239,0.029,10800,{"date":744,"open":745,"high":746,"low":747,"close":746,"change":748,"percent_change":749,"volume":697,"transactions":9,"vwap":746},"2026-06-23",27.18,27.21,27.17,0.062,0.23,{"date":751,"open":752,"high":753,"low":752,"close":754,"change":755,"percent_change":224,"volume":756,"transactions":9,"vwap":754},"2026-06-22",27.02,27.15,27.148,0.008,5700,{"date":758,"open":759,"high":759,"low":760,"close":760,"change":761,"percent_change":654,"volume":707,"transactions":9,"vwap":760},"2026-06-18",27.145,27.14,-0.085,{"date":763,"open":764,"high":764,"low":765,"close":765,"change":766,"percent_change":767,"volume":707,"transactions":9,"vwap":765},"2026-06-17",27.25,27.225,-0.112,-0.41,{"date":769,"open":770,"high":771,"low":772,"close":771,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":771},"2026-06-16",27.33,27.337,27.31,0.002,0.01,1100,{"date":777,"open":718,"high":778,"low":779,"close":780,"change":171,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-06-15",27.4,27.29,27.335,-0.11,20900,{"date":784,"open":785,"high":785,"low":786,"close":787,"change":217,"percent_change":218,"volume":788,"transactions":9,"vwap":787},"2026-06-12",27.44,27.34,27.365,1300,{"date":790,"open":791,"high":792,"low":793,"close":793,"change":794,"percent_change":706,"volume":795,"transactions":9,"vwap":793},"2026-06-11",27.41,27.42,27.39,0.02,600,{"date":797,"open":764,"high":778,"low":764,"close":719,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":719},"2026-06-10",0.015,0.05,2200,{"date":802,"open":772,"high":803,"low":713,"close":803,"change":706,"percent_change":452,"volume":804,"transactions":9,"vwap":803},"2026-06-09",27.355,3400,{"date":806,"open":807,"high":807,"low":808,"close":808,"change":218,"percent_change":476,"volume":680,"transactions":9,"vwap":808},"2026-06-08",27.305,27.285,{"date":810,"open":710,"high":710,"low":770,"close":811,"change":65,"percent_change":315,"volume":812,"transactions":9,"vwap":811},"2026-06-05",27.375,2500,{"date":814,"open":770,"high":815,"low":770,"close":816,"change":817,"percent_change":749,"volume":818,"transactions":9,"vwap":816},"2026-06-04",27.45,27.425,0.063,800,{"date":820,"open":785,"high":785,"low":714,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-03",27.362,-0.103,-0.38,1400,{"date":826,"open":827,"high":827,"low":827,"close":827,"change":209,"percent_change":210,"volume":684,"transactions":9,"vwap":827},"2026-06-02",27.465,{"date":829,"open":705,"high":705,"low":830,"close":831,"change":435,"percent_change":233,"volume":832,"transactions":9,"vwap":831},"2026-06-01",27.47,27.475,2300,{"date":834,"open":835,"high":705,"low":835,"close":836,"change":722,"percent_change":723,"volume":837,"transactions":9,"vwap":836},"2026-05-29",27.48,27.495,8200,{"date":839,"open":835,"high":835,"low":830,"close":830,"change":840,"percent_change":841,"volume":692,"transactions":9,"vwap":830},"2026-05-28",0.06,0.22,{"date":843,"open":830,"high":830,"low":793,"close":791,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":791},"2026-05-27",-0.088,-0.32,2100,{"date":848,"open":835,"high":849,"low":835,"close":849,"change":735,"percent_change":209,"volume":824,"transactions":9,"vwap":849},"2026-05-26",27.498,{"date":851,"open":830,"high":705,"low":852,"close":705,"change":673,"percent_change":435,"volume":175,"transactions":9,"vwap":705},"2026-05-22",27.46,{"date":854,"open":835,"high":855,"low":830,"close":855,"change":233,"percent_change":300,"volume":692,"transactions":9,"vwap":855},"2026-05-21",27.505,{"date":857,"open":858,"high":858,"low":858,"close":858,"change":859,"percent_change":706,"volume":684,"transactions":9,"vwap":858},"2026-05-20",27.575,0.019,{"date":861,"open":695,"high":695,"low":862,"close":862,"change":863,"percent_change":171,"volume":707,"transactions":9,"vwap":862},"2026-05-19",27.556,-0.009,{"date":865,"open":866,"high":579,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-05-18",27.545,27.52,27.565,0.132,0.48,900,{"date":873,"open":874,"high":569,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-05-15",27.38,27.433,-0.142,-0.51,2600,{"date":880,"open":579,"high":239,"low":881,"close":858,"change":218,"percent_change":476,"volume":800,"transactions":9,"vwap":858},"2026-05-14",27.56,{"date":883,"open":579,"high":249,"low":579,"close":249,"change":884,"percent_change":276,"volume":707,"transactions":9,"vwap":249},"2026-05-13",-0.034,{"date":886,"open":887,"high":887,"low":887,"close":887,"change":798,"percent_change":799,"volume":684,"transactions":9,"vwap":887},"2026-05-12",27.699,{"date":889,"open":207,"high":195,"low":207,"close":890,"change":891,"percent_change":404,"volume":892,"transactions":9,"vwap":890},"2026-05-11",27.684,0.069,700,{"date":894,"open":881,"high":207,"low":881,"close":895,"change":597,"percent_change":896,"volume":892,"transactions":9,"vwap":895},"2026-05-08",27.615,0.15,{"date":898,"open":560,"high":560,"low":881,"close":858,"change":899,"percent_change":781,"volume":788,"transactions":9,"vwap":858},"2026-05-07",-0.029,{"date":901,"open":881,"high":902,"low":881,"close":902,"change":903,"percent_change":496,"volume":684,"transactions":9,"vwap":902},"2026-05-06",27.604,0.049,{"date":905,"open":586,"high":695,"low":906,"close":906,"change":907,"percent_change":794,"volume":908,"transactions":9,"vwap":906},"2026-05-05",27.555,0.005,1500,{"date":910,"open":779,"high":579,"low":779,"close":593,"change":911,"percent_change":-6,"volume":912,"transactions":9,"vwap":593},"2026-05-04",-0.001,1700,{"date":914,"open":593,"high":579,"low":867,"close":915,"change":916,"percent_change":233,"volume":917,"transactions":9,"vwap":915},"2026-05-01",27.551,-0.018,1800,{"date":919,"open":619,"high":619,"low":920,"close":920,"change":723,"percent_change":71,"volume":871,"transactions":9,"vwap":920},"2026-04-30",27.569,{"date":922,"open":852,"high":687,"low":710,"close":923,"change":859,"percent_change":706,"volume":788,"transactions":9,"vwap":923},"2026-04-29",27.479,{"date":925,"open":815,"high":835,"low":926,"close":852,"change":907,"percent_change":794,"volume":927,"transactions":9,"vwap":852},"2026-04-28",27.35,5400,{"date":929,"open":778,"high":930,"low":778,"close":931,"change":667,"percent_change":668,"volume":932,"transactions":9,"vwap":931},"2026-04-27",27.57,27.455,15200,{"date":934,"open":778,"high":778,"low":778,"close":778,"change":260,"percent_change":935,"volume":684,"transactions":9,"vwap":778},"2026-04-24",-0.24,{"date":937,"open":827,"high":827,"low":827,"close":827,"change":224,"percent_change":225,"volume":684,"transactions":9,"vwap":827},"2026-04-23",{"date":939,"open":688,"high":688,"low":940,"close":940,"change":679,"percent_change":65,"volume":775,"transactions":9,"vwap":940},"2026-04-22",27.435,{"date":942,"open":867,"high":867,"low":815,"close":815,"change":943,"percent_change":944,"volume":871,"transactions":9,"vwap":815},"2026-04-21",-0.125,-0.45,{"date":946,"open":593,"high":858,"low":593,"close":858,"change":947,"percent_change":435,"volume":684,"transactions":9,"vwap":858},"2026-04-20",-0.006,{"date":949,"open":868,"high":660,"low":569,"close":950,"change":951,"percent_change":840,"volume":917,"transactions":9,"vwap":950},"2026-04-17",27.581,0.016,{"date":953,"open":868,"high":868,"low":868,"close":868,"change":774,"percent_change":597,"volume":684,"transactions":9,"vwap":868},"2026-04-16",{"date":955,"open":586,"high":586,"low":867,"close":906,"change":798,"percent_change":799,"volume":908,"transactions":9,"vwap":906},"2026-04-15",{"date":957,"open":778,"high":593,"low":778,"close":688,"change":723,"percent_change":71,"volume":908,"transactions":9,"vwap":688},"2026-04-14",{"date":959,"open":714,"high":687,"low":714,"close":815,"change":597,"percent_change":896,"volume":908,"transactions":9,"vwap":815},"2026-04-13",{"date":961,"open":710,"high":710,"low":791,"close":791,"change":962,"percent_change":935,"volume":912,"transactions":9,"vwap":791},"2026-04-10",-0.066,{"date":964,"open":815,"high":688,"low":815,"close":965,"change":966,"percent_change":486,"volume":697,"transactions":9,"vwap":965},"2026-04-09",27.476,0.051,{"date":968,"open":705,"high":705,"low":719,"close":816,"change":65,"percent_change":315,"volume":775,"transactions":9,"vwap":816},"2026-04-08",{"date":970,"open":579,"high":579,"low":852,"close":831,"change":435,"percent_change":233,"volume":871,"transactions":9,"vwap":831},"2026-04-07",{"date":972,"open":930,"high":930,"low":835,"close":836,"change":840,"percent_change":841,"volume":832,"transactions":9,"vwap":836},"2026-04-06",{"date":974,"open":830,"high":830,"low":940,"close":940,"change":217,"percent_change":218,"volume":680,"transactions":9,"vwap":940},"2026-04-02",{"date":976,"open":791,"high":852,"low":719,"close":852,"change":977,"percent_change":71,"volume":978,"transactions":9,"vwap":852},"2026-04-01",0.089,3000,{"date":980,"open":981,"high":791,"low":981,"close":982,"change":983,"percent_change":984,"volume":697,"transactions":9,"vwap":982},"2026-03-31",27.275,27.371,0.223,0.82,{"date":986,"open":987,"high":738,"low":754,"close":754,"change":988,"percent_change":621,"volume":989,"transactions":9,"vwap":754},"2026-03-30",27.2,-0.047,28000,{"date":991,"open":764,"high":764,"low":992,"close":993,"change":612,"percent_change":870,"volume":707,"transactions":9,"vwap":993},"2026-03-27",27.16,27.195,{"date":995,"open":760,"high":759,"low":996,"close":997,"change":218,"percent_change":476,"volume":998,"transactions":9,"vwap":997},"2026-03-26",27.049999,27.065001,9600,{"date":1000,"open":1001,"high":745,"low":1002,"close":1002,"change":799,"percent_change":496,"volume":1003,"transactions":9,"vwap":1002},"2026-03-25",27.165,27.155,1900,{"date":1005,"open":1006,"high":1006,"low":1007,"close":1007,"change":1008,"percent_change":1009,"volume":818,"transactions":9,"vwap":1007},"2026-03-24",27.135,27.105,-0.059,-0.22,{"date":1011,"open":727,"high":745,"low":1012,"close":1013,"change":1014,"percent_change":261,"volume":1015,"transactions":9,"vwap":1013},"2026-03-23",27.07,27.164,-0.063,6600,{"date":1017,"open":719,"high":719,"low":987,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-03-20",27.227,-0.253,-0.92,9000,{"date":1023,"open":705,"high":705,"low":779,"close":835,"change":261,"percent_change":1024,"volume":1025,"transactions":9,"vwap":835},"2026-03-19",-0.83,5000,{"date":1027,"open":1028,"high":1028,"low":216,"close":216,"change":144,"percent_change":1029,"volume":680,"transactions":9,"vwap":216},"2026-03-18",27.78,-0.68,{"date":1031,"open":248,"high":1032,"low":259,"close":196,"change":799,"percent_change":496,"volume":1033,"transactions":9,"vwap":196},"2026-03-17",27.96,8000,{"date":1035,"open":196,"high":1036,"low":1037,"close":1037,"change":260,"percent_change":261,"volume":1038,"transactions":9,"vwap":1037},"2026-03-16",27.965,27.85,3200,{"date":1040,"open":1041,"high":1041,"low":248,"close":1042,"change":267,"percent_change":268,"volume":824,"transactions":9,"vwap":1042},"2026-03-13",28.02,27.915,{"date":1044,"open":336,"high":336,"low":274,"close":274,"change":1045,"percent_change":1046,"volume":742,"transactions":9,"vwap":274},"2026-03-12",-0.15,-0.53,{"date":1048,"open":512,"high":1049,"low":1050,"close":284,"change":1051,"percent_change":572,"volume":1052,"transactions":9,"vwap":284},"2026-03-11",28.14,28.030001,-0.016,3300,{"date":1054,"open":1055,"high":1055,"low":1055,"close":1055,"change":798,"percent_change":799,"volume":684,"transactions":9,"vwap":1055},"2026-03-10",28.116,{"date":1057,"open":212,"high":1058,"low":274,"close":1058,"change":899,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-03-09",28.101,-0.1,6300,{"date":1062,"open":512,"high":512,"low":512,"close":512,"change":1063,"percent_change":1064,"volume":680,"transactions":9,"vwap":512},"2026-03-06",0.125,0.45,{"date":1066,"open":1067,"high":1068,"low":274,"close":1069,"change":330,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-03-05",27.995,28.08,28.0049992,-0.28,15800,{"date":1073,"open":298,"high":306,"low":1041,"close":1074,"change":966,"percent_change":496,"volume":818,"transactions":9,"vwap":1074},"2026-03-04",28.084999,{"date":1076,"open":544,"high":298,"low":1077,"close":1078,"change":261,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-03-03",27.79,28.034,-0.81,5800,{"date":1082,"open":1083,"high":1084,"low":1083,"close":1084,"change":1085,"percent_change":420,"volume":692,"transactions":9,"vwap":1084},"2026-03-02",28.049999,28.264,0.119,{"date":1087,"open":409,"high":409,"low":1068,"close":1088,"change":723,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-02-27",28.145,0.32,2400,{"date":1092,"open":1083,"high":298,"low":1083,"close":1093,"change":1094,"percent_change":1095,"volume":795,"transactions":9,"vwap":1093},"2026-02-26",28.055,0.047,0.17,{"date":1097,"open":1041,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":840,"volume":1102,"transactions":9,"vwap":1100},"2026-02-25",28.035,28.007,28.0079994,0.018,16200,{"date":1104,"open":1105,"high":1106,"low":1105,"close":1107,"change":1108,"percent_change":1109,"volume":692,"transactions":9,"vwap":1107},"2026-02-24",27.955,28.0060005,27.99,-0.039,-0.14,{"date":1111,"open":298,"high":298,"low":1112,"close":1113,"change":1114,"percent_change":420,"volume":804,"transactions":9,"vwap":1113},"2026-02-23",28.00099945,28.028999,0.116,{"date":1116,"open":1037,"high":1107,"low":1037,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-02-20",27.913,0.108,0.39,2700,{"date":1122,"open":1123,"high":1123,"low":1028,"close":1124,"change":597,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-02-19",27.86,27.805,0.14,2900,{"date":1128,"open":195,"high":259,"low":195,"close":1129,"change":817,"percent_change":749,"volume":1090,"transactions":9,"vwap":1129},"2026-02-18",27.765,{"date":1131,"open":1132,"high":626,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":175,"transactions":9,"vwap":1133},"2026-02-17",27.638,27.702,-0.179,-0.64,{"date":1137,"open":1138,"high":1138,"low":1138,"close":1138,"change":1139,"percent_change":1140,"volume":680,"transactions":9,"vwap":1138},"2026-02-13",27.881,0.196,0.71,{"date":1142,"open":216,"high":216,"low":239,"close":208,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":208},"2026-02-12",-0.16,-0.57,4300,{"date":1147,"open":1148,"high":248,"low":1149,"close":1150,"change":1151,"percent_change":896,"volume":1152,"transactions":9,"vwap":1150},"2026-02-11",27.827,27.815,27.845,0.041,12200,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":515,"volume":1159,"transactions":9,"vwap":1157},"2026-02-10",27.92,27.76,27.804,-0.056,8400,{"date":1161,"open":569,"high":196,"low":569,"close":1123,"change":1162,"percent_change":984,"volume":824,"transactions":9,"vwap":1123},"2026-02-09",0.226,{"date":1164,"open":695,"high":227,"low":586,"close":227,"change":1165,"percent_change":1166,"volume":908,"transactions":9,"vwap":227},"2026-02-06",0.214,0.78,{"date":1168,"open":594,"high":594,"low":792,"close":792,"change":1169,"percent_change":1170,"volume":908,"transactions":9,"vwap":792},"2026-02-05",-0.198,-0.72,{"date":1172,"open":1173,"high":1173,"low":695,"close":1173,"change":1174,"percent_change":171,"volume":1175,"transactions":9,"vwap":1173},"2026-02-04",27.618,-0.007,1600,{"date":1177,"open":688,"high":1178,"low":867,"close":1178,"change":1179,"percent_change":1180,"volume":756,"transactions":9,"vwap":1178},"2026-02-03",27.625,0.252,0.92,{"date":1182,"open":792,"high":792,"low":1183,"close":1183,"change":1184,"percent_change":1185,"volume":795,"transactions":9,"vwap":1183},"2026-02-02",27.373,-0.277,-1,{"date":1187,"open":257,"high":258,"low":593,"close":207,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":207},"2026-01-30",-0.678,-2.39,9500,{"date":1192,"open":1193,"high":1194,"low":1193,"close":1195,"change":1196,"percent_change":1125,"volume":824,"transactions":9,"vwap":1195},"2026-01-29",28.07,28.36,28.328,0.039,{"date":1198,"open":358,"high":365,"low":1199,"close":1200,"change":242,"percent_change":702,"volume":1201,"transactions":9,"vwap":1200},"2026-01-28",28.235,28.289,19500,{"date":1203,"open":1032,"high":1204,"low":1032,"close":1204,"change":1205,"percent_change":1206,"volume":175,"transactions":9,"vwap":1204},"2026-01-27",28.129,0.209,0.75,{"date":1208,"open":1105,"high":1041,"low":248,"close":1155,"change":1209,"percent_change":634,"volume":1210,"transactions":9,"vwap":1155},"2026-01-26",0.077,6800,{"date":1212,"open":544,"high":259,"low":544,"close":1213,"change":1118,"percent_change":1119,"volume":1025,"transactions":9,"vwap":1213},"2026-01-23",27.843,{"date":1215,"open":206,"high":1216,"low":206,"close":1217,"change":1218,"percent_change":115,"volume":775,"transactions":9,"vwap":1217},"2026-01-22",27.74,27.735,0.085,{"date":1220,"open":1221,"high":1156,"low":560,"close":207,"change":1222,"percent_change":467,"volume":824,"transactions":9,"vwap":207},"2026-01-21",27.706,0.079,{"date":1224,"open":852,"high":579,"low":852,"close":575,"change":1225,"percent_change":1226,"volume":1090,"transactions":9,"vwap":575},"2026-01-20",0.101,0.37,{"date":1228,"open":815,"high":687,"low":714,"close":830,"change":1229,"percent_change":242,"volume":1060,"transactions":9,"vwap":830},"2026-01-16",0.044,{"date":1231,"open":1232,"high":852,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-01-15",27.32,27.426,0.001,0,11300,{"date":1238,"open":816,"high":816,"low":816,"close":816,"change":667,"percent_change":668,"volume":680,"transactions":9,"vwap":816},"2026-01-14",{"date":1240,"open":830,"high":830,"low":926,"close":719,"change":748,"percent_change":749,"volume":1052,"transactions":9,"vwap":719},"2026-01-13",{"date":1242,"open":792,"high":792,"low":1243,"close":1243,"change":1244,"percent_change":1245,"volume":917,"transactions":9,"vwap":1243},"2026-01-12",27.308,0.098,0.36,{"date":1247,"open":746,"high":779,"low":753,"close":746,"change":224,"percent_change":225,"volume":1003,"transactions":9,"vwap":746},"2026-01-09",{"date":1249,"open":1250,"high":738,"low":1250,"close":745,"change":723,"percent_change":71,"volume":804,"transactions":9,"vwap":745},"2026-01-08",27.121,{"date":1252,"open":1253,"high":1253,"low":1254,"close":1254,"change":330,"percent_change":1255,"volume":707,"transactions":9,"vwap":1254},"2026-01-07",27.1,27.09,-0.29,{"date":1257,"open":1006,"high":747,"low":1258,"close":747,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":747},"2026-01-06",27.08,0.117,0.43,6000,{"date":1263,"open":1264,"high":1265,"low":1264,"close":1265,"change":1165,"percent_change":1266,"volume":800,"transactions":9,"vwap":1265},"2026-01-05",26.84,27.052999,0.8,{"date":1268,"open":1269,"high":1270,"low":24,"close":1271,"change":1272,"percent_change":612,"volume":1273,"transactions":9,"vwap":1271},"2026-01-02",26.85,26.89,26.839,0.034,2800,{"date":1275,"open":1276,"high":1276,"low":1277,"close":1278,"change":368,"percent_change":1070,"volume":1279,"transactions":9,"vwap":1278},"2025-12-31",26.95,26.76,26.805,7600,{"date":1281,"open":1254,"high":1254,"low":1269,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2025-12-30",26.88,-0.645,-2.34,3900,{"date":1287,"open":1288,"high":1288,"low":1288,"close":1288,"change":1289,"percent_change":1290,"volume":680,"transactions":9,"vwap":1288},"2025-12-29",27.525,-0.236,-0.85,{"date":1292,"open":23,"high":23,"low":206,"close":1293,"change":1294,"percent_change":452,"volume":1273,"transactions":9,"vwap":1293},"2025-12-26",27.761,0.071,{"date":1296,"open":239,"high":206,"low":239,"close":206,"change":799,"percent_change":496,"volume":707,"transactions":9,"vwap":206},"2025-12-24",{"date":1298,"open":619,"high":568,"low":619,"close":660,"change":1299,"percent_change":612,"volume":697,"transactions":9,"vwap":660},"2025-12-23",0.037,{"date":1301,"open":791,"high":1302,"low":791,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2025-12-22",27.603,0.153,0.56,2000,{"date":1307,"open":835,"high":867,"low":792,"close":815,"change":798,"percent_change":799,"volume":795,"transactions":9,"vwap":815},"2025-12-19",{"date":1309,"open":705,"high":705,"low":940,"close":940,"change":435,"percent_change":233,"volume":680,"transactions":9,"vwap":940},"2025-12-18",{"date":1311,"open":1312,"high":688,"low":931,"close":931,"change":1313,"percent_change":612,"volume":775,"transactions":9,"vwap":931},"2025-12-17",27.482,0.035,{"date":1315,"open":815,"high":815,"low":719,"close":792,"change":572,"percent_change":1009,"volume":1316,"transactions":9,"vwap":792},"2025-12-16",13900,{"date":1318,"open":835,"high":835,"low":835,"close":835,"change":1319,"percent_change":572,"volume":707,"transactions":9,"vwap":835},"2025-12-15",-0.017,{"date":1321,"open":593,"high":593,"low":1322,"close":1322,"change":1323,"percent_change":794,"volume":697,"transactions":9,"vwap":1322},"2025-12-12",27.497,0.006,{"date":1325,"open":811,"high":569,"low":811,"close":1326,"change":1114,"percent_change":420,"volume":1003,"transactions":9,"vwap":1326},"2025-12-11",27.491,{"date":1328,"open":714,"high":811,"low":714,"close":811,"change":951,"percent_change":840,"volume":680,"transactions":9,"vwap":811},"2025-12-10",{"date":1330,"open":714,"high":710,"low":770,"close":1331,"change":1332,"percent_change":774,"volume":912,"transactions":9,"vwap":1331},"2025-12-09",27.359,0.004,{"date":1334,"open":1335,"high":874,"low":770,"close":803,"change":798,"percent_change":799,"volume":1336,"transactions":9,"vwap":803},"2025-12-08",27.363,4900,{"date":1338,"open":1339,"high":1339,"low":786,"close":786,"change":798,"percent_change":799,"volume":871,"transactions":9,"vwap":786},"2025-12-05",27.424,{"date":1341,"open":747,"high":787,"low":747,"close":1342,"change":798,"percent_change":799,"volume":1343,"transactions":9,"vwap":1342},"2025-12-04",27.325,8100,{"date":1345,"open":772,"high":772,"low":772,"close":772,"change":224,"percent_change":225,"volume":680,"transactions":9,"vwap":772},"2025-12-03",{"date":1347,"open":764,"high":1348,"low":1349,"close":713,"change":217,"percent_change":218,"volume":1126,"transactions":9,"vwap":713},"2025-12-02",27.282,27.23,{"date":1351,"open":1232,"high":1342,"low":807,"close":807,"change":267,"percent_change":268,"volume":788,"transactions":9,"vwap":807},"2025-12-01",{"date":1353,"open":1354,"high":1354,"low":720,"close":786,"change":683,"percent_change":467,"volume":1355,"transactions":9,"vwap":786},"2025-11-28",27.342,6900,{"date":1357,"open":688,"high":688,"low":746,"close":720,"change":1358,"percent_change":563,"volume":1359,"transactions":9,"vwap":720},"2025-11-26",0.058,5300,{"date":1361,"open":1362,"high":1363,"low":1253,"close":1364,"change":1365,"percent_change":1089,"volume":1366,"transactions":9,"vwap":1364},"2025-11-25",27.13,27.205,27.202,0.087,8700,{"date":1368,"open":1254,"high":1369,"low":1254,"close":1369,"change":1370,"percent_change":225,"volume":175,"transactions":9,"vwap":1369},"2025-11-24",27.115,0.031,{"date":1372,"open":1007,"high":1002,"low":1373,"close":1373,"change":1374,"percent_change":1045,"volume":818,"transactions":9,"vwap":1373},"2025-11-21",27.084,-0.041,{"date":1376,"open":569,"high":569,"low":1377,"close":1378,"change":572,"percent_change":1009,"volume":788,"transactions":9,"vwap":1378},"2025-11-20",27.111,27.125,{"date":1380,"open":1381,"high":1381,"low":1381,"close":1381,"change":233,"percent_change":369,"volume":707,"transactions":9,"vwap":1381},"2025-11-19",27.185,{"date":1383,"open":1258,"high":720,"low":1258,"close":1384,"change":647,"percent_change":634,"volume":697,"transactions":9,"vwap":1384},"2025-11-18",27.255,{"date":1386,"open":1349,"high":713,"low":745,"close":745,"change":1387,"percent_change":1388,"volume":824,"transactions":9,"vwap":745},"2025-11-17",-0.095,-0.35,{"date":1390,"open":1232,"high":786,"low":981,"close":981,"change":330,"percent_change":1255,"volume":1391,"transactions":9,"vwap":981},"2025-11-14",3600,{"date":1393,"open":803,"high":803,"low":803,"close":803,"change":1387,"percent_change":1388,"volume":684,"transactions":9,"vwap":803},"2025-11-13",{"date":1395,"open":1396,"high":830,"low":785,"close":815,"change":267,"percent_change":268,"volume":1397,"transactions":9,"vwap":815},"2025-11-12",27.445,5500,{"date":1399,"open":772,"high":867,"low":772,"close":1400,"change":667,"percent_change":668,"volume":1090,"transactions":9,"vwap":1400},"2025-11-11",27.485,{"date":1402,"open":779,"high":710,"low":779,"close":710,"change":242,"percent_change":134,"volume":892,"transactions":9,"vwap":710},"2025-11-10",{"date":1404,"open":745,"high":1405,"low":727,"close":1405,"change":612,"percent_change":870,"volume":1406,"transactions":9,"vwap":1405},"2025-11-07",27.27,1200,{"date":1408,"open":1409,"high":1409,"low":1258,"close":760,"change":276,"percent_change":1410,"volume":1175,"transactions":9,"vwap":760},"2025-11-06",27.218,-0.44,{"date":1412,"open":992,"high":718,"low":992,"close":720,"change":1313,"percent_change":612,"volume":892,"transactions":9,"vwap":720},"2025-11-05",{"date":1414,"open":765,"high":765,"low":765,"close":765,"change":1415,"percent_change":1070,"volume":684,"transactions":9,"vwap":765},"2025-11-04",-0.076,{"date":1417,"open":779,"high":1418,"low":779,"close":1419,"change":1234,"percent_change":1235,"volume":788,"transactions":9,"vwap":1419},"2025-11-03",27.302,27.301,{"date":1421,"open":1354,"high":719,"low":1349,"close":718,"change":741,"percent_change":225,"volume":1422,"transactions":9,"vwap":718},"2025-10-31",3100,{"date":1424,"open":1349,"high":718,"low":738,"close":1425,"change":1426,"percent_change":1119,"volume":912,"transactions":9,"vwap":1425},"2025-10-30",27.271,0.106,{"date":1428,"open":1349,"high":786,"low":1001,"close":1001,"change":1045,"percent_change":1429,"volume":871,"transactions":9,"vwap":1001},"2025-10-29",-0.55,{"date":1431,"open":274,"high":274,"low":1432,"close":1433,"change":1109,"percent_change":877,"volume":878,"transactions":9,"vwap":1433},"2025-10-28",27.24,27.315,{"date":1435,"open":710,"high":1436,"low":710,"close":931,"change":315,"percent_change":1437,"volume":818,"transactions":9,"vwap":931},"2025-10-27",27.467,-0.65,{"date":1439,"open":207,"high":646,"low":578,"close":578,"change":1440,"percent_change":330,"volume":892,"transactions":9,"vwap":578},"2025-10-24",-0.022,{"date":1442,"open":660,"high":1443,"low":660,"close":1444,"change":458,"percent_change":1445,"volume":812,"transactions":9,"vwap":1444},"2025-10-23",27.68,27.657,0.35,{"date":1447,"open":586,"high":586,"low":785,"close":881,"change":1448,"percent_change":65,"volume":912,"transactions":9,"vwap":881},"2025-10-22",-0.013,{"date":1450,"open":1451,"high":568,"low":881,"close":1452,"change":1453,"percent_change":1454,"volume":978,"transactions":9,"vwap":1452},"2025-10-21",27.647,27.573,-0.379,-1.36,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1458,"change":1460,"percent_change":1461,"volume":804,"transactions":9,"vwap":1458},"2025-10-20",27.87,27.952,27.82,0.267,0.96,{"date":1463,"open":1216,"high":1216,"low":1464,"close":208,"change":1109,"percent_change":1465,"volume":1466,"transactions":9,"vwap":208},"2025-10-17",27.642,-0.5,6400,{"date":1468,"open":1028,"high":1037,"low":1028,"close":1469,"change":1470,"percent_change":1471,"volume":1397,"transactions":9,"vwap":1469},"2025-10-16",27.825,0.147,0.53,{"date":1473,"open":1474,"high":1474,"low":1475,"close":1475,"change":1476,"percent_change":1226,"volume":818,"transactions":9,"vwap":1475},"2025-10-15",27.725,27.678,0.102,{"date":1478,"open":569,"high":660,"low":569,"close":1479,"change":1480,"percent_change":467,"volume":788,"transactions":9,"vwap":1479},"2025-10-14",27.576,0.081,{"date":1482,"open":720,"high":569,"low":720,"close":836,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":836},"2025-10-13",0.179,0.66,7400,{"date":1487,"open":1488,"high":1488,"low":713,"close":1489,"change":1490,"percent_change":654,"volume":1391,"transactions":9,"vwap":1489},"2025-10-10",27.402,27.316,-0.084,{"date":1492,"open":594,"high":688,"low":778,"close":778,"change":1493,"percent_change":1494,"volume":1210,"transactions":9,"vwap":778},"2025-10-09",-0.136,-0.49,{"date":1496,"open":772,"high":586,"low":772,"close":1497,"change":1498,"percent_change":21,"volume":1126,"transactions":9,"vwap":1497},"2025-10-08",27.536,0.103,{"date":1500,"open":852,"high":852,"low":875,"close":875,"change":65,"percent_change":315,"volume":818,"transactions":9,"vwap":875},"2025-10-07",{"date":1502,"open":881,"high":881,"low":852,"close":1503,"change":1504,"percent_change":420,"volume":832,"transactions":9,"vwap":1503},"2025-10-06",27.483,0.114,{"date":1506,"open":1432,"high":791,"low":1432,"close":1507,"change":1508,"percent_change":896,"volume":1509,"transactions":9,"vwap":1507},"2025-10-03",27.369,0.042,5600,{"date":1511,"open":770,"high":770,"low":1512,"close":1512,"change":916,"percent_change":233,"volume":871,"transactions":9,"vwap":1512},"2025-10-02",27.327,{"date":1514,"open":926,"high":714,"low":1515,"close":1515,"change":224,"percent_change":225,"volume":795,"transactions":9,"vwap":1515},"2025-10-01",27.345,{"date":1517,"open":779,"high":1433,"low":765,"close":1433,"change":1313,"percent_change":612,"volume":1145,"transactions":9,"vwap":1433},"2025-09-30",{"date":1519,"open":718,"high":718,"low":1520,"close":713,"change":647,"percent_change":634,"volume":175,"transactions":9,"vwap":713},"2025-09-29",27.265,{"date":1522,"open":739,"high":1349,"low":739,"close":1363,"change":20,"percent_change":1119,"volume":818,"transactions":9,"vwap":1363},"2025-09-26",{"date":1524,"open":720,"high":720,"low":996,"close":1253,"change":1235,"percent_change":1235,"volume":917,"transactions":9,"vwap":1253},"2025-09-25",{"date":1526,"open":996,"high":992,"low":996,"close":1253,"change":260,"percent_change":935,"volume":795,"transactions":9,"vwap":1253},"2025-09-24",{"date":1528,"open":1529,"high":1529,"low":1001,"close":1001,"change":209,"percent_change":210,"volume":871,"transactions":9,"vwap":1001},"2025-09-23",27.238,{"date":1531,"open":720,"high":720,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":788,"transactions":9,"vwap":1533},"2025-09-22",27.084999,27.175,0.109,0.4,{"date":1537,"open":1538,"high":1539,"low":1538,"close":1539,"change":1272,"percent_change":612,"volume":707,"transactions":9,"vwap":1539},"2025-09-19",27.056999,27.066,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1543,"change":1545,"percent_change":597,"volume":1546,"transactions":9,"vwap":1543},"2025-09-18",27.030001,27.032,27.00099945,0.012,3800,{"date":1548,"open":1258,"high":1258,"low":752,"close":752,"change":962,"percent_change":935,"volume":846,"transactions":9,"vwap":752},"2025-09-17",{"date":1550,"open":302,"high":1551,"low":302,"close":1551,"change":1234,"percent_change":1235,"volume":917,"transactions":9,"vwap":1551},"2025-09-16",27.086,{"date":1553,"open":760,"high":760,"low":1532,"close":1532,"change":683,"percent_change":1554,"volume":892,"transactions":9,"vwap":1532},"2025-09-15",0.3,{"date":1556,"open":302,"high":1557,"low":1558,"close":1559,"change":774,"percent_change":597,"volume":978,"transactions":9,"vwap":1559},"2025-09-12",27.014999,26.98,27.0049992,{"date":1561,"open":752,"high":752,"low":1562,"close":1562,"change":1209,"percent_change":467,"volume":680,"transactions":9,"vwap":1562},"2025-09-11",26.995,{"date":1564,"open":1565,"high":1565,"low":1566,"close":1566,"change":1567,"percent_change":799,"volume":818,"transactions":9,"vwap":1566},"2025-09-10",26.989,26.918,0.013,{"date":1569,"open":1570,"high":1276,"low":1571,"close":1571,"change":907,"percent_change":794,"volume":800,"transactions":9,"vwap":1571},"2025-09-09",26.923,26.905,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":755,"percent_change":224,"volume":1578,"transactions":9,"vwap":1577},"2025-09-08",26.882,26.91,26.86,26.9,7100,{"date":1580,"open":1581,"high":1582,"low":1581,"close":1583,"change":1209,"percent_change":467,"volume":1584,"transactions":9,"vwap":1583},"2025-09-05",26.62,26.913,26.892,12000,{"date":1586,"open":1587,"high":1588,"low":24,"close":1588,"change":572,"percent_change":1009,"volume":1090,"transactions":9,"vwap":1588},"2025-09-04",26.811,26.815,{"date":1590,"open":1591,"high":1577,"low":1592,"close":1593,"change":224,"percent_change":225,"volume":1038,"transactions":9,"vwap":1593},"2025-09-03",26.83,26.82,26.875,{"date":1595,"open":1596,"high":1576,"low":1597,"close":1598,"change":840,"percent_change":841,"volume":1210,"transactions":9,"vwap":1598},"2025-09-02",26.8,26.78,26.845,{"date":1600,"open":1591,"high":1591,"low":24,"close":1601,"change":683,"percent_change":1554,"volume":788,"transactions":9,"vwap":1601},"2025-08-29",26.785,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":597,"volume":978,"transactions":9,"vwap":1607},"2025-08-28",26.685,26.72,26.65,26.705,0.011,{"date":1610,"open":1597,"high":1597,"low":1611,"close":1612,"change":840,"percent_change":749,"volume":800,"transactions":9,"vwap":1612},"2025-08-27",26.66,26.694,{"date":1614,"open":24,"high":24,"low":1615,"close":1616,"change":1222,"percent_change":1554,"volume":1617,"transactions":9,"vwap":1616},"2025-08-26",26.615,26.634,6500,{"date":1619,"open":1620,"high":1621,"low":1620,"close":1622,"change":330,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2025-08-25",26.5,26.64,26.555,-0.3,6200,{"date":1626,"open":1627,"high":1628,"low":1627,"close":1629,"change":896,"percent_change":702,"volume":812,"transactions":9,"vwap":1629},"2025-08-22",26.52,26.69,26.635,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1633,"change":673,"percent_change":435,"volume":795,"transactions":9,"vwap":1633},"2025-08-21",26.484,26.485,26.46,{"date":1636,"open":1637,"high":1637,"low":1638,"close":1639,"change":723,"percent_change":459,"volume":697,"transactions":9,"vwap":1639},"2025-08-20",26.55,26.43,26.49,{"date":1641,"open":1637,"high":1637,"low":1642,"close":1642,"change":1643,"percent_change":339,"volume":1644,"transactions":9,"vwap":1642},"2025-08-19",26.4,-0.055,13700,{"date":1646,"open":1647,"high":1639,"low":1638,"close":1648,"change":209,"percent_change":210,"volume":917,"transactions":9,"vwap":1648},"2025-08-18",26.482,26.455,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":799,"percent_change":486,"volume":788,"transactions":9,"vwap":1654},"2025-08-15",26.467,26.469,26.439,26.465,{"date":1656,"open":1657,"high":1657,"low":1658,"close":1659,"change":233,"percent_change":369,"volume":692,"transactions":9,"vwap":1659},"2025-08-14",26.59,26.38,26.415,{"date":1661,"open":1662,"high":1663,"low":1662,"close":1633,"change":840,"percent_change":749,"volume":1664,"transactions":9,"vwap":1633},"2025-08-13",26.28,26.496,4100,{"date":1666,"open":1667,"high":1668,"low":1667,"close":1669,"change":840,"percent_change":749,"volume":917,"transactions":9,"vwap":1669},"2025-08-12",26.34,26.45,26.425,{"date":1671,"open":1672,"high":1642,"low":1673,"close":1674,"change":233,"percent_change":369,"volume":1675,"transactions":9,"vwap":1674},"2025-08-11",26.37,26.33,26.365,4600,{"date":1677,"open":1678,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":315,"volume":775,"transactions":9,"vwap":1680},"2025-08-08",26.448,26.42,26.435,-0.048,{"date":1683,"open":1684,"high":1639,"low":1685,"close":1686,"change":755,"percent_change":224,"volume":1485,"transactions":9,"vwap":1686},"2025-08-07",26.475,26.39,26.483,{"date":1688,"open":1639,"high":1639,"low":1668,"close":1684,"change":951,"percent_change":840,"volume":697,"transactions":9,"vwap":1684},"2025-08-06",{"date":1690,"open":1620,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":799,"volume":1025,"transactions":9,"vwap":1693},"2025-08-05",26.51,26.436,26.459,0.014,{"date":1696,"open":1697,"high":1698,"low":1697,"close":1699,"change":799,"percent_change":486,"volume":1033,"transactions":9,"vwap":1699},"2025-08-04",26.25,26.48,26.445,{"date":1701,"open":1667,"high":1702,"low":1667,"close":1702,"change":458,"percent_change":1226,"volume":1406,"transactions":9,"vwap":1702},"2025-08-01",26.395,{"date":1704,"open":1668,"high":1668,"low":1705,"close":1706,"change":1707,"percent_change":1059,"volume":1336,"transactions":9,"vwap":1706},"2025-07-31",26.26,26.298,-0.027,{"date":1709,"open":1634,"high":1634,"low":1710,"close":1711,"change":621,"percent_change":1135,"volume":1190,"transactions":9,"vwap":1711},"2025-07-30",26.27,26.325,{"date":1713,"open":1714,"high":1620,"low":1668,"close":1715,"change":224,"percent_change":225,"volume":724,"transactions":9,"vwap":1715},"2025-07-29",26.457,26.495,{"date":1717,"open":1718,"high":1627,"low":1718,"close":1654,"change":330,"percent_change":1623,"volume":1305,"transactions":9,"vwap":1654},"2025-07-28",26.41,{"date":1720,"open":1620,"high":1721,"low":1639,"close":1722,"change":1723,"percent_change":476,"volume":1724,"transactions":9,"vwap":1722},"2025-07-25",26.58,26.545,-0.087,4400,{"date":1726,"open":1727,"high":1611,"low":1728,"close":1728,"change":1729,"percent_change":1143,"volume":892,"transactions":9,"vwap":1728},"2025-07-24",26.659,26.632,-0.043,{"date":1731,"open":1732,"high":1732,"low":1611,"close":1733,"change":171,"percent_change":781,"volume":1003,"transactions":9,"vwap":1733},"2025-07-23",26.73,26.675,{"date":1735,"open":1736,"high":1736,"low":1581,"close":1607,"change":1209,"percent_change":467,"volume":812,"transactions":9,"vwap":1607},"2025-07-22",26.75,{"date":1738,"open":1721,"high":1739,"low":1721,"close":1739,"change":1740,"percent_change":71,"volume":775,"transactions":9,"vwap":1739},"2025-07-21",26.628,0.088,{"date":1742,"open":1743,"high":1743,"low":1744,"close":1745,"change":799,"percent_change":486,"volume":1664,"transactions":9,"vwap":1745},"2025-07-18",26.558,26.53,26.54,{"date":1747,"open":1748,"high":1749,"low":1748,"close":1639,"change":217,"percent_change":218,"volume":912,"transactions":9,"vwap":1639},"2025-07-17",26.473,26.514,{"date":1751,"open":1752,"high":1753,"low":1639,"close":1754,"change":683,"percent_change":1554,"volume":917,"transactions":9,"vwap":1754},"2025-07-16",26.542,26.551,26.515,{"date":1756,"open":1678,"high":1714,"low":1685,"close":1680,"change":1643,"percent_change":339,"volume":800,"transactions":9,"vwap":1680},"2025-07-15",{"date":1758,"open":1581,"high":1581,"low":1759,"close":1639,"change":1235,"percent_change":1235,"volume":1145,"transactions":9,"vwap":1639},"2025-07-14",26.47,{"date":1761,"open":1620,"high":1691,"low":1759,"close":1639,"change":840,"percent_change":749,"volume":846,"transactions":9,"vwap":1639},"2025-07-11",{"date":1763,"open":1679,"high":1638,"low":1679,"close":1638,"change":435,"percent_change":330,"volume":1003,"transactions":9,"vwap":1638},"2025-07-10",{"date":1765,"open":1679,"high":1759,"low":1679,"close":1668,"change":267,"percent_change":268,"volume":1664,"transactions":9,"vwap":1668},"2025-07-09",{"date":1767,"open":1637,"high":1637,"low":1698,"close":1633,"change":679,"percent_change":572,"volume":812,"transactions":9,"vwap":1633},"2025-07-08",{"date":1769,"open":1745,"high":1745,"low":1770,"close":1620,"change":706,"percent_change":452,"volume":1771,"transactions":9,"vwap":1620},"2025-07-07",26.44,4700,{"date":1773,"open":1774,"high":1639,"low":1774,"close":1638,"change":267,"percent_change":268,"volume":1775,"transactions":9,"vwap":1638},"2025-07-03",26.21,9800,{"date":1777,"open":1705,"high":1654,"low":1705,"close":1654,"change":683,"percent_change":1554,"volume":795,"transactions":9,"vwap":1654},"2025-07-02",{"date":1779,"open":1759,"high":1698,"low":1673,"close":1780,"change":943,"percent_change":36,"volume":1624,"transactions":9,"vwap":1780},"2025-07-01",26.385,{"date":1782,"open":1783,"high":1691,"low":1783,"close":1691,"change":1784,"percent_change":1785,"volume":1305,"transactions":9,"vwap":1691},"2025-06-30",26.2,0.162,0.61,{"date":1787,"open":1788,"high":1679,"low":1662,"close":1789,"change":1790,"percent_change":1465,"volume":1003,"transactions":9,"vwap":1789},"2025-06-27",26.345,26.348,-0.132,{"date":1792,"open":1793,"high":1698,"low":1793,"close":1698,"change":1794,"percent_change":199,"volume":832,"transactions":9,"vwap":1698},"2025-06-26",26.36,0.171,{"date":1796,"open":1797,"high":1673,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2025-06-25",26.29,26.24,26.309,-0.121,-0.46,10300,{"date":1804,"open":1642,"high":1638,"low":1805,"close":1638,"change":260,"percent_change":300,"volume":1060,"transactions":9,"vwap":1638},"2025-06-24",26.3,{"date":1807,"open":1808,"high":1809,"low":1770,"close":1715,"change":217,"percent_change":218,"volume":1038,"transactions":9,"vwap":1715},"2025-06-23",26.559,26.57,{"date":1811,"open":1812,"high":1812,"low":1633,"close":1627,"change":1813,"percent_change":1095,"volume":818,"transactions":9,"vwap":1627},"2025-06-20",26.6,0.045,{"date":1815,"open":1606,"high":1606,"low":1759,"close":1684,"change":260,"percent_change":935,"volume":1305,"transactions":9,"vwap":1684},"2025-06-18",{"date":1817,"open":1620,"high":1809,"low":1668,"close":1745,"change":755,"percent_change":224,"volume":837,"transactions":9,"vwap":1745},"2025-06-17",{"date":1819,"open":24,"high":24,"low":1620,"close":1820,"change":1821,"percent_change":767,"volume":1145,"transactions":9,"vwap":1820},"2025-06-16",26.532,-0.108,{"date":1823,"open":1627,"high":1621,"low":1627,"close":1621,"change":1824,"percent_change":1260,"volume":1285,"transactions":9,"vwap":1621},"2025-06-13",0.115,{"date":1826,"open":1809,"high":1809,"low":1698,"close":1827,"change":722,"percent_change":723,"volume":1828,"transactions":9,"vwap":1827},"2025-06-12",26.525,6700,{"date":1830,"open":1679,"high":1620,"low":1718,"close":1620,"change":683,"percent_change":1554,"volume":1831,"transactions":9,"vwap":1620},"2025-06-11",5100,{"date":1833,"open":1638,"high":1759,"low":1642,"close":1679,"change":794,"percent_change":683,"volume":1834,"transactions":9,"vwap":1679},"2025-06-10",5200,{"date":1836,"open":1783,"high":1642,"low":1783,"close":1642,"change":723,"percent_change":459,"volume":832,"transactions":9,"vwap":1642},"2025-06-09",{"date":1838,"open":1276,"high":1276,"low":1805,"close":1839,"change":268,"percent_change":1494,"volume":1120,"transactions":9,"vwap":1839},"2025-06-06",26.31,{"date":1841,"open":1842,"high":1639,"low":1842,"close":1770,"change":667,"percent_change":563,"volume":1843,"transactions":9,"vwap":1770},"2025-06-05",26.17,9300,{"date":1845,"open":1839,"high":1770,"low":1839,"close":1780,"change":1643,"percent_change":339,"volume":1846,"transactions":9,"vwap":1780},"2025-06-04",8900,{"date":1848,"open":1849,"high":1849,"low":1672,"close":1770,"change":65,"percent_change":144,"volume":1775,"transactions":9,"vwap":1770},"2025-06-03",26.67,{"date":1851,"open":1805,"high":1852,"low":1805,"close":1639,"change":242,"percent_change":1785,"volume":1359,"transactions":9,"vwap":1639},"2025-06-02",26.503,{"date":1854,"open":1668,"high":1668,"low":1805,"close":1673,"change":209,"percent_change":210,"volume":1855,"transactions":9,"vwap":1673},"2025-05-30",4800,{"date":1857,"open":1793,"high":1685,"low":1673,"close":1667,"change":224,"percent_change":225,"volume":1724,"transactions":9,"vwap":1667},"2025-05-29",{"date":1859,"open":1673,"high":1860,"low":1710,"close":1839,"change":171,"percent_change":781,"volume":1861,"transactions":9,"vwap":1839},"2025-05-28",26.342,7800,{"date":1863,"open":1691,"high":1691,"low":1864,"close":1667,"change":621,"percent_change":1135,"volume":1865,"transactions":9,"vwap":1667},"2025-05-27",26.32,10200,{"date":1867,"open":1710,"high":1691,"low":1710,"close":1691,"change":1868,"percent_change":523,"volume":788,"transactions":9,"vwap":1691},"2025-05-23",0.135,{"date":1870,"open":1685,"high":1685,"low":1871,"close":1871,"change":1872,"percent_change":300,"volume":692,"transactions":9,"vwap":1871},"2025-05-22",26.375,-0.067,{"date":1874,"open":1668,"high":1652,"low":1875,"close":1875,"change":1876,"percent_change":840,"volume":818,"transactions":9,"vwap":1875},"2025-05-21",26.442,0.017,{"date":1878,"open":1770,"high":1770,"low":1642,"close":1669,"change":51,"percent_change":21,"volume":730,"transactions":9,"vwap":1669},"2025-05-20",{"date":1880,"open":1697,"high":1711,"low":1697,"close":1711,"change":683,"percent_change":1554,"volume":1060,"transactions":9,"vwap":1711},"2025-05-19",{"date":1882,"open":1697,"high":1697,"low":1883,"close":1883,"change":1235,"percent_change":1235,"volume":680,"transactions":9,"vwap":1883},"2025-05-16",26.245,{"date":1885,"open":1886,"high":1697,"low":1886,"close":1883,"change":612,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1883},"2025-05-15",26.14,0.5,3700,{"date":1890,"open":1891,"high":1892,"low":177,"close":1893,"change":1894,"percent_change":1895,"volume":878,"transactions":9,"vwap":1893},"2025-05-14",26.11,26.13,26.115,-0.155,-0.59,{"date":1897,"open":1898,"high":1710,"low":1899,"close":1710,"change":794,"percent_change":683,"volume":1090,"transactions":9,"vwap":1710},"2025-05-13",26.235,26.19,{"date":1901,"open":1672,"high":1672,"low":1842,"close":1697,"change":276,"percent_change":1801,"volume":1902,"transactions":9,"vwap":1697},"2025-05-12",22600,{"date":1904,"open":1905,"high":1906,"low":1672,"close":1672,"change":1151,"percent_change":242,"volume":795,"transactions":9,"vwap":1672},"2025-05-09",26.378,26.383,{"date":1908,"open":1679,"high":1679,"low":1711,"close":1909,"change":1910,"percent_change":767,"volume":724,"transactions":9,"vwap":1909},"2025-05-08",26.329,-0.109,{"date":1912,"open":1634,"high":1634,"low":1679,"close":1913,"change":1723,"percent_change":476,"volume":1422,"transactions":9,"vwap":1913},"2025-05-07",26.438,{"date":1915,"open":1916,"high":1916,"low":1917,"close":1827,"change":1063,"percent_change":1918,"volume":1724,"transactions":9,"vwap":1827},"2025-05-06",26.56,26.481,0.47,{"date":1920,"open":1921,"high":1642,"low":1921,"close":1642,"change":612,"percent_change":1922,"volume":1771,"transactions":9,"vwap":1642},"2025-05-05",26.22,0.49,{"date":1924,"open":1925,"high":1925,"low":1697,"close":1710,"change":1218,"percent_change":1089,"volume":1025,"transactions":9,"vwap":1710},"2025-05-02",26.35,{"date":1927,"open":1798,"high":1798,"low":1892,"close":1928,"change":1929,"percent_change":1046,"volume":1930,"transactions":9,"vwap":1928},"2025-05-01",26.185,-0.139,7900,{"date":1932,"open":1774,"high":1673,"low":1774,"close":1933,"change":1934,"percent_change":612,"volume":756,"transactions":9,"vwap":1933},"2025-04-30",26.324,0.033,{"date":1936,"open":1937,"high":1667,"low":1938,"close":1939,"change":1940,"percent_change":369,"volume":1279,"transactions":9,"vwap":1939},"2025-04-29",26.23,26.221,26.291,-0.069,{"date":181,"open":1620,"high":1620,"low":1697,"close":1793,"change":1109,"percent_change":1046,"volume":1584,"transactions":9,"vwap":1793}]