[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VCLN":3,"homepage-market-summary":27,"stock-historical-VCLN":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VCLN","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Virtus Duff & Phelps Clean Energy ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.4872,0.41152,"Semi-Annual",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},27.67,28.29,-0.62,-2.19,31.9921,37.55,23.23,2073.161142956,31,1265,{"status":28,"indices":29,"watchlist":74,"sectors":96,"benchmarks":151},"success",[30,39,46,53,60,67],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":38},"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","2026-10-08",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":36,"sparkline":45,"date":38},"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":38},"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":36,"sparkline":59,"date":38},"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":36,"sparkline":66,"date":38},"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":38},"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":36,"sparkline":81,"date":38},"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":38},"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":36,"sparkline":95,"date":38},"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":36},"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":36},"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":36},"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":36},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":36},"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":36},"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":22,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},16.965,2322,847390.285739,63.1,"2025-04-25",[183,186,193,201,209,219,226,233,243,251,259,266,274,284,291,299,307,315,325,335,343,350,358,365,372,379,388,395,405,412,420,429,436,442,450,460,468,475,483,490,499,506,514,520,527,537,545,553,561,571,581,588,596,603,611,619,626,634,643,651,660,668,677,685,691,698,705,711,718,724,729,736,742,749,756,764,770,777,784,790,796,802,808,816,822,829,835,842,848,855,862,869,875,882,888,894,900,907,913,920,927,934,942,950,956,963,972,979,985,993,1000,1008,1012,1017,1023,1028,1034,1038,1044,1050,1056,1062,1068,1074,1080,1086,1092,1100,1104,1111,1116,1122,1129,1135,1140,1147,1154,1161,1167,1172,1181,1187,1192,1199,1205,1212,1217,1222,1227,1234,1238,1245,1253,1261,1266,1272,1281,1286,1291,1297,1303,1309,1314,1318,1325,1330,1337,1345,1351,1359,1365,1370,1378,1383,1389,1395,1400,1406,1411,1415,1420,1425,1433,1440,1448,1455,1462,1470,1477,1483,1491,1499,1506,1513,1519,1525,1534,1542,1549,1555,1563,1569,1577,1583,1587,1595,1601,1607,1614,1621,1628,1634,1639,1645,1649,1655,1662,1669,1676,1683,1688,1692,1697,1700,1705,1711,1714,1719,1727,1732,1738,1743,1747,1753,1757,1763,1769,1773,1777,1784,1788,1794,1798,1804,1812,1818,1823,1828,1834,1841,1847,1852,1857,1863,1867,1872,1876,1885,1891,1896,1901,1907,1914,1920,1927,1933,1940,1946,1953,1957,1963,1969,1974,1979,1986,1991,1997,2005,2012,2019,2025,2031,2038,2044,2051,2055,2060,2065,2070,2075,2080,2084,2089,2093,2099,2104,2109,2114,2119,2122,2126,2130,2135,2140,2145,2149,2154,2158,2163,2170,2176,2180,2184,2189,2192,2197,2201,2205,2210,2215,2219,2225,2229,2236,2242,2248,2255,2261,2267,2274,2278,2285,2292,2296,2300,2307,2310,2315,2319,2324,2327,2331,2335,2339,2343,2348,2354,2360,2364,2368,2372,2379,2384,2390,2396,2401,2406,2411,2416,2420,2424,2428,2432,2435,2439],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":184,"vwap":185},19,27.8386,{"date":187,"open":18,"high":18,"low":18,"close":18,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",0.7316,2.65,106.7331,21,28.1623,{"date":194,"open":195,"high":195,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-05",27.5584,-0.0115,-0.04,163.7331,28,27.4882,{"date":202,"open":203,"high":204,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":25,"vwap":208},"2026-10-02",26.95,27.5699,0.6699,2.49,498.7331,27.3946,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":156,"volume":216,"transactions":217,"vwap":218},"2026-10-01",26.879,26.989,26.815,26.9,-0.1127,843.5691,30,26.8928,{"date":220,"open":221,"high":221,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":184,"vwap":225},"2026-09-30",27.0127,-0.0874,-0.32,96.7331,27.0421,{"date":227,"open":228,"high":228,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":184,"vwap":232},"2026-09-29",27.1001,0.153,0.57,111.40303,26.9956,{"date":234,"open":235,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-28",26.99,26.86,26.9471,-0.7227,-2.61,909.7331,25,26.8941,{"date":244,"open":245,"high":246,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":191,"vwap":250},"2026-09-25",27.5,27.6698,0.3598,1.32,233.7331,27.6909,{"date":252,"open":253,"high":253,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-24",27.31,-0.222,-0.81,15.7331,15,27.189,{"date":260,"open":261,"high":261,"low":262,"close":262,"change":263,"percent_change":20,"volume":264,"transactions":184,"vwap":265},"2026-09-23",28.16,27.532,-0.6176,231.7331,28.0956,{"date":267,"open":268,"high":268,"low":268,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",28.1496,-0.1853,-0.65,119.7331,20,28.0862,{"date":275,"open":276,"high":277,"low":278,"close":277,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",27.48,28.3349,27.395,0.6403,2.31,1542.4199,48,27.6069,{"date":285,"open":286,"high":286,"low":286,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":184,"vwap":290},"2026-09-18",27.6946,-0.3097,-1.11,41.5919,27.6597,{"date":292,"open":293,"high":294,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":272,"vwap":298},"2026-09-17",27.82,28.0043,0.5878,2.14,320.5919,27.8111,{"date":300,"open":301,"high":301,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",27.4165,-0.0931,-0.34,57.5919,22,27.4581,{"date":308,"open":309,"high":309,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",27.5096,-0.0805,-0.29,16.5919,17,27.5489,{"date":316,"open":317,"high":318,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",27.69,27.7,27.5901,-0.8049,-2.83,433.5599,26,27.689,{"date":326,"open":327,"high":328,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",28.59,28.72,28.395,0.3544,1.26,2120.8459,36,28.663,{"date":336,"open":337,"high":337,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",28.0406,-0.3493,-1.23,61.5919,18,28.1249,{"date":344,"open":345,"high":345,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":272,"vwap":349},"2026-09-09",28.3899,-0.4336,-1.5,78.5919,28.5891,{"date":351,"open":352,"high":353,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":199,"vwap":357},"2026-09-08",27.68,28.8235,0.8875,3.18,305.6259,28.0959,{"date":359,"open":360,"high":360,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":305,"vwap":364},"2026-09-04",27.936,0.2285,0.82,238.0489,27.5229,{"date":366,"open":367,"high":367,"low":367,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":191,"vwap":371},"2026-09-03",27.7075,0.3725,1.36,82.6259,27.3669,{"date":373,"open":374,"high":374,"low":374,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":241,"vwap":378},"2026-09-02",27.335,0.22,0.81,48.6509,26.9748,{"date":380,"open":381,"high":382,"low":383,"close":382,"change":384,"percent_change":156,"volume":385,"transactions":386,"vwap":387},"2026-09-01",27.075,27.115,27,-0.1148,1107.6259,29,27.0475,{"date":389,"open":390,"high":390,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":341,"vwap":394},"2026-08-31",27.2298,-0.2632,-0.96,57.6259,27.4006,{"date":396,"open":397,"high":398,"low":399,"close":398,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-28",27.4799,27.493,27.445,-0.4605,-1.65,375.6259,24,27.6302,{"date":406,"open":407,"high":407,"low":407,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":184,"vwap":411},"2026-08-27",27.9535,0.1809,0.65,47.6259,27.932,{"date":413,"open":414,"high":414,"low":415,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":386,"vwap":419},"2026-08-26",27.96,27.7726,0.0004,0,399.735,27.8875,{"date":421,"open":422,"high":423,"low":422,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":383,"vwap":428},"2026-08-25",27.745,27.86,27.7722,0.4147,1.52,1200.6619,27.7665,{"date":430,"open":431,"high":431,"low":431,"close":431,"change":432,"percent_change":255,"volume":433,"transactions":434,"vwap":435},"2026-08-24",27.3575,-0.2246,570.6259,79,27.5785,{"date":437,"open":317,"high":317,"low":438,"close":438,"change":439,"percent_change":-6,"volume":440,"transactions":386,"vwap":441},"2026-08-21",27.5821,-0.001,522.7179,27.6555,{"date":443,"open":318,"high":444,"low":445,"close":445,"change":446,"percent_change":339,"volume":447,"transactions":448,"vwap":449},"2026-08-20",27.765,27.5831,-0.3445,776.6259,23,27.7504,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":323,"vwap":459},"2026-08-19",27.805,28.11,27.72,27.9276,-0.0174,-0.06,439.7799,27.8505,{"date":461,"open":462,"high":462,"low":17,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":448,"vwap":467},"2026-08-18",28.066,27.945,-0.64,-2.24,554.6259,27.9084,{"date":469,"open":470,"high":470,"low":470,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":313,"vwap":474},"2026-08-17",28.585,-0.0493,-0.17,77,27.7677,{"date":476,"open":477,"high":477,"low":478,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":305,"vwap":482},"2026-08-14",28.83,28.6343,0.0843,0.3,321.6539,28.8336,{"date":484,"open":485,"high":486,"low":485,"close":486,"change":35,"percent_change":487,"volume":488,"transactions":305,"vwap":489},"2026-08-13",28.51,28.55,-1.62,210.6259,28.5584,{"date":491,"open":492,"high":493,"low":492,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":333,"vwap":498},"2026-08-12",28.68,29.19,29.02,0.64,2.26,906.645267,28.9189,{"date":500,"open":501,"high":501,"low":501,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":341,"vwap":505},"2026-08-11",28.38,0.14,0.5,134.6259,27.7479,{"date":507,"open":508,"high":509,"low":510,"close":509,"change":511,"percent_change":110,"volume":512,"transactions":272,"vwap":513},"2026-08-10",27.92,28.24,27.91,-0.11,290.6319,28.0507,{"date":515,"open":516,"high":516,"low":516,"close":516,"change":517,"percent_change":223,"volume":518,"transactions":257,"vwap":519},"2026-08-07",28.35,-0.09,88,28.857,{"date":521,"open":522,"high":522,"low":522,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":448,"vwap":526},"2026-08-06",28.44,0.3314,1.18,147.1619,28.3825,{"date":528,"open":529,"high":530,"low":529,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-05",27.65,28.56,28.1086,-0.6014,-2.09,2106.3139,45,28.0649,{"date":538,"open":539,"high":539,"low":540,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":199,"vwap":544},"2026-08-04",28.86,28.71,0.8566,3.08,992.587782,28.7485,{"date":546,"open":547,"high":547,"low":548,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":272,"vwap":552},"2026-08-03",27.87,27.8534,0.3384,1.23,258.6259,27.8414,{"date":554,"open":555,"high":556,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":448,"vwap":560},"2026-07-31",27.36,27.515,0.2799,1.03,280.914616,26.9926,{"date":562,"open":563,"high":564,"low":563,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-30",26.6,27.29,27.2351,0.9251,3.52,3324.6259,63,26.1378,{"date":572,"open":573,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-29",26.78,25.8,26.31,-0.3308,-1.24,719.7399,43,26.2152,{"date":582,"open":583,"high":583,"low":583,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":272,"vwap":587},"2026-07-28",26.6408,-0.8943,-3.25,77.6629,26.722,{"date":589,"open":564,"high":590,"low":591,"close":590,"change":592,"percent_change":593,"volume":594,"transactions":217,"vwap":595},"2026-07-27",27.5351,27.09,0.014,0.05,674.409344,27.177,{"date":597,"open":598,"high":598,"low":598,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":191,"vwap":602},"2026-07-24",27.5211,-0.8038,-2.84,97.6259,27.9211,{"date":604,"open":605,"high":605,"low":606,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":341,"vwap":610},"2026-07-23",28.385,28.3249,-0.2705,-0.95,292.6259,28.382,{"date":612,"open":613,"high":613,"low":614,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":272,"vwap":618},"2026-07-22",28.78,28.5954,0.1504,0.53,224.6259,28.7669,{"date":620,"open":621,"high":621,"low":621,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":341,"vwap":625},"2026-07-21",28.445,0.6142,2.21,133.6259,28.4794,{"date":627,"open":628,"high":628,"low":629,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":241,"vwap":633},"2026-07-20",28.6,27.8308,-0.1692,-0.6,609.5432,28.4272,{"date":635,"open":636,"high":637,"low":636,"close":199,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-17",27.97,28.1485,-0.1904,-0.68,532.1029,33,28.0499,{"date":644,"open":645,"high":645,"low":646,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":641,"vwap":650},"2026-07-16",28.39,28.1904,-1.0557,-3.61,1113.8269,28.3684,{"date":652,"open":653,"high":653,"low":654,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-15",29.25,29.2461,-0.0193,-0.07,477.9173,32,29.2068,{"date":661,"open":662,"high":663,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":341,"vwap":667},"2026-07-14",28.31,29.2654,0.4918,1.71,346,28.5889,{"date":669,"open":670,"high":670,"low":671,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-13",29.145,28.7736,-0.7594,-2.57,586,72,29.3134,{"date":678,"open":679,"high":680,"low":679,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-07-10",29.07,29.55,29.533,-0.164,-0.55,500,{"date":686,"open":687,"high":687,"low":687,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-07-09",29.697,0.255,0.87,100,{"date":692,"open":693,"high":693,"low":694,"close":695,"change":696,"percent_change":639,"volume":697,"transactions":9,"vwap":695},"2026-07-08",29.53,29.275,29.442,-0.203,1300,{"date":699,"open":700,"high":700,"low":701,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-07-07",29.71,29.645,-1.212,-3.93,300,{"date":706,"open":707,"high":708,"low":707,"close":708,"change":709,"percent_change":710,"volume":684,"transactions":9,"vwap":708},"2026-07-06",30.51,30.857,1.087,3.65,{"date":712,"open":25,"high":25,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-02",29.69,29.77,-0.72,-2.36,1100,{"date":719,"open":720,"high":721,"low":722,"close":722,"change":715,"percent_change":723,"volume":175,"transactions":9,"vwap":722},"2026-07-01",30.62,30.67,30.49,-2.31,{"date":725,"open":726,"high":726,"low":726,"close":726,"change":727,"percent_change":728,"volume":690,"transactions":9,"vwap":726},"2026-06-30",31.21,0.608,1.99,{"date":730,"open":731,"high":732,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-06-29",30.115,30.602,0.446,1.48,400,{"date":737,"open":738,"high":738,"low":739,"close":739,"change":740,"percent_change":741,"volume":735,"transactions":9,"vwap":739},"2026-06-26",30.47,30.156,-0.699,-2.27,{"date":743,"open":744,"high":744,"low":745,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-06-25",33.37,30.855,-0.677,-2.15,1800,{"date":750,"open":658,"high":658,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-24",30.85,31.532,-0.339,-1.06,2300,{"date":757,"open":758,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-23",32.69,31.49,31.871,-1.109,-3.36,2000,{"date":765,"open":766,"high":767,"low":766,"close":768,"change":71,"percent_change":769,"volume":735,"transactions":9,"vwap":768},"2026-06-22",32.24,33.31,32.98,1.01,{"date":771,"open":772,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":704,"transactions":9,"vwap":774},"2026-06-18",33.66,31.95,32.65,-0.007,-0.02,{"date":778,"open":779,"high":780,"low":779,"close":781,"change":782,"percent_change":783,"volume":748,"transactions":9,"vwap":781},"2026-06-17",32.5,33.29,32.657,-0.253,-0.77,{"date":785,"open":767,"high":767,"low":786,"close":787,"change":788,"percent_change":511,"volume":789,"transactions":9,"vwap":787},"2026-06-16",32.89,32.91,-0.035,1500,{"date":791,"open":792,"high":792,"low":793,"close":793,"change":794,"percent_change":795,"volume":735,"transactions":9,"vwap":793},"2026-06-15",33.11,32.945,0.415,1.28,{"date":797,"open":798,"high":798,"low":799,"close":799,"change":800,"percent_change":801,"volume":684,"transactions":9,"vwap":799},"2026-06-12",32.94,32.53,0.422,1.31,{"date":803,"open":804,"high":805,"low":804,"close":805,"change":806,"percent_change":807,"volume":684,"transactions":9,"vwap":805},"2026-06-11",31.57,32.108,1.289,4.18,{"date":809,"open":810,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-10",32.66,30.74,30.819,-1.063,-3.33,1900,{"date":817,"open":818,"high":819,"low":818,"close":819,"change":820,"percent_change":821,"volume":684,"transactions":9,"vwap":819},"2026-06-09",31.68,31.882,-0.83,-2.54,{"date":823,"open":824,"high":824,"low":825,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-08",33.18,32.712,-0.251,-0.76,200,{"date":830,"open":831,"high":831,"low":832,"close":832,"change":833,"percent_change":834,"volume":704,"transactions":9,"vwap":832},"2026-06-05",34.21,32.963,-2.348,-6.65,{"date":836,"open":837,"high":837,"low":838,"close":839,"change":840,"percent_change":820,"volume":841,"transactions":9,"vwap":839},"2026-06-04",35.94,35,35.311,-0.294,3000,{"date":843,"open":22,"high":22,"low":844,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-03",35.605,-0.418,-1.16,600,{"date":849,"open":850,"high":851,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-02",35.83,36.022999,1.126,3.23,2200,{"date":856,"open":857,"high":857,"low":858,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-01",34.96,34.897,-0.71,-1.99,900,{"date":863,"open":864,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":684,"transactions":9,"vwap":866},"2026-05-29",35.78,35.38,35.607,0.253,0.72,{"date":870,"open":871,"high":872,"low":871,"close":872,"change":873,"percent_change":874,"volume":828,"transactions":9,"vwap":872},"2026-05-28",35.080002,35.354,0.348,0.99,{"date":876,"open":877,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":815,"transactions":9,"vwap":879},"2026-05-27",35.93,34.89,35.0060005,0.056,0.16,{"date":883,"open":884,"high":884,"low":885,"close":885,"change":886,"percent_change":887,"volume":861,"transactions":9,"vwap":885},"2026-05-26",35.23,34.95,0.675,1.97,{"date":889,"open":890,"high":891,"low":890,"close":891,"change":892,"percent_change":893,"volume":828,"transactions":9,"vwap":891},"2026-05-22",34.064999,34.275,0.365,1.08,{"date":895,"open":896,"high":897,"low":896,"close":897,"change":898,"percent_change":899,"volume":704,"transactions":9,"vwap":897},"2026-05-21",33.4,33.91,1.235,3.78,{"date":901,"open":902,"high":903,"low":902,"close":902,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":902},"2026-05-20",32.675,33.26,0.579,1.8,1200,{"date":908,"open":909,"high":910,"low":909,"close":910,"change":911,"percent_change":912,"volume":684,"transactions":9,"vwap":910},"2026-05-19",31.645,32.096001,-0.484,-1.49,{"date":914,"open":915,"high":915,"low":916,"close":917,"change":464,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-05-18",34.14,32.47,32.58,-1.93,3500,{"date":921,"open":922,"high":923,"low":922,"close":924,"change":925,"percent_change":926,"volume":748,"transactions":9,"vwap":924},"2026-05-15",32.73,33.35,33.22,-0.328,-0.98,{"date":928,"open":929,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":815,"transactions":9,"vwap":931},"2026-05-14",34.18,33.080002,33.548,-0.128,-0.38,{"date":935,"open":936,"high":937,"low":936,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-13",33.33,33.74,33.676,1.192,3.67,2600,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":748,"transactions":9,"vwap":947},"2026-05-12",34.37,34.48,32.029999,32.484,-0.488,-1.48,{"date":951,"open":658,"high":896,"low":658,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-11",32.972,0.709,2.2,2900,{"date":957,"open":958,"high":958,"low":959,"close":960,"change":961,"percent_change":230,"volume":962,"transactions":9,"vwap":960},"2026-05-08",33.47,32.25,32.263,0.183,1700,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-07",34,34.09,32.02,32.080002,-1.055,-3.18,2700,{"date":973,"open":974,"high":975,"low":976,"close":975,"change":977,"percent_change":978,"volume":763,"transactions":9,"vwap":975},"2026-05-06",32.96,33.135,32.75,0.48,1.47,{"date":980,"open":981,"high":787,"low":982,"close":983,"change":886,"percent_change":120,"volume":984,"transactions":9,"vwap":983},"2026-05-05",32.57,32.43,32.655,3400,{"date":986,"open":987,"high":798,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-04",32.42,31.755,31.98,-0.139,-0.43,7000,{"date":994,"open":766,"high":766,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-01",31.88,32.119,0.269,0.84,5200,{"date":1001,"open":1002,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-04-30",32.7,31.55,31.85,0.929,3,7300,{"date":1009,"open":1010,"high":1010,"low":1010,"close":1010,"change":1011,"percent_change":369,"volume":704,"transactions":9,"vwap":1010},"2026-04-29",30.921,0.416,{"date":1013,"open":1014,"high":1014,"low":1014,"close":1014,"change":1015,"percent_change":1016,"volume":690,"transactions":9,"vwap":1014},"2026-04-28",30.505,-0.277,-0.9,{"date":1018,"open":1019,"high":1019,"low":1020,"close":1020,"change":1021,"percent_change":1022,"volume":684,"transactions":9,"vwap":1020},"2026-04-27",30.79,30.782,-0.086,-0.28,{"date":1024,"open":1025,"high":1025,"low":1025,"close":1025,"change":1026,"percent_change":1027,"volume":690,"transactions":9,"vwap":1025},"2026-04-24",30.868,0.395,1.3,{"date":1029,"open":1030,"high":1031,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":735,"transactions":9,"vwap":1031},"2026-04-23",28.62,30.473,0.353,1.17,{"date":1035,"open":1036,"high":1036,"low":1036,"close":1036,"change":1037,"percent_change":248,"volume":828,"transactions":9,"vwap":1036},"2026-04-22",30.12,0.391,{"date":1039,"open":1040,"high":1040,"low":1041,"close":1041,"change":1042,"percent_change":1043,"volume":828,"transactions":9,"vwap":1041},"2026-04-21",30.15,29.729,-0.296,-0.99,{"date":1045,"open":1046,"high":1046,"low":1047,"close":1048,"change":794,"percent_change":1049,"volume":906,"transactions":9,"vwap":1048},"2026-04-20",31.43,29.54,30.025,1.4,{"date":1051,"open":1052,"high":1053,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":690,"transactions":9,"vwap":1053},"2026-04-17",29.09,29.61,0.34,1.16,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1060,"change":827,"percent_change":1061,"volume":175,"transactions":9,"vwap":1060},"2026-04-16",28.97,29.3,29.27,-2.53,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1065,"change":1066,"percent_change":1067,"volume":690,"transactions":9,"vwap":1065},"2026-04-15",30.42,30.030001,-0.432,-1.42,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":735,"transactions":9,"vwap":1071},"2026-04-14",30.11,30.462,1.238,4.24,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1078,"change":1079,"percent_change":783,"volume":684,"transactions":9,"vwap":1078},"2026-04-13",29.63,29.65,29.224,-0.226,{"date":1081,"open":1082,"high":1083,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":704,"transactions":9,"vwap":1083},"2026-04-10",28.98,29.45,0.335,1.15,{"date":1087,"open":1088,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":134,"volume":735,"transactions":9,"vwap":1090},"2026-04-09",29.17,29.084999,29.115,0.171,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":962,"transactions":9,"vwap":1097},"2026-04-08",29.059999,29.74,28.63,28.944,1.199,4.32,{"date":1101,"open":1102,"high":1102,"low":422,"close":422,"change":1103,"percent_change":464,"volume":684,"transactions":9,"vwap":422},"2026-04-07",28.2,-0.18,{"date":1105,"open":1106,"high":1107,"low":1106,"close":1108,"change":1109,"percent_change":1110,"volume":704,"transactions":9,"vwap":1108},"2026-04-06",27.49,28.27,27.925,-0.135,-0.48,{"date":1112,"open":293,"high":1113,"low":293,"close":1113,"change":1114,"percent_change":1115,"volume":847,"transactions":9,"vwap":1113},"2026-04-02",28.059999,-0.189,-0.67,{"date":1117,"open":1118,"high":1118,"low":1119,"close":1119,"change":1120,"percent_change":1121,"volume":815,"transactions":9,"vwap":1119},"2026-04-01",29.5,28.249,0.113,0.4,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1125,"change":1085,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-03-31",27.41,28.136,27.3,4.26,5300,{"date":1130,"open":1131,"high":1124,"low":1132,"close":1133,"change":933,"percent_change":44,"volume":1134,"transactions":9,"vwap":1133},"2026-03-30",27.23,26.87,26.986,7900,{"date":1136,"open":1137,"high":1137,"low":1137,"close":1137,"change":1138,"percent_change":1139,"volume":828,"transactions":9,"vwap":1137},"2026-03-27",27.366,-0.383,-1.38,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-03-26",28.94,27.749,-0.695,-2.44,3300,{"date":1148,"open":261,"high":1149,"low":261,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-03-25",28.52,28.444,0.648,2.33,1600,{"date":1155,"open":636,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":665,"volume":1160,"transactions":9,"vwap":1158},"2026-03-24",28.23,27.539,27.796,0.467,2500,{"date":1162,"open":203,"high":1163,"low":203,"close":1164,"change":1165,"percent_change":1166,"volume":1146,"transactions":9,"vwap":1164},"2026-03-23",28.36,27.329,0.076,0.28,{"date":1168,"open":1169,"high":1169,"low":1169,"close":1169,"change":1170,"percent_change":1171,"volume":828,"transactions":9,"vwap":1169},"2026-03-20",27.253,-1.12,-3.95,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-03-19",27.781,28.41,27.61,28.373,0.405,1.45,3800,{"date":1182,"open":1183,"high":1183,"low":1184,"close":1184,"change":1185,"percent_change":1186,"volume":854,"transactions":9,"vwap":1184},"2026-03-18",29.36,27.968,-0.442,-1.56,{"date":1188,"open":1102,"high":1175,"low":1189,"close":1175,"change":1190,"percent_change":769,"volume":1191,"transactions":9,"vwap":1175},"2026-03-17",28.17,0.285,1400,{"date":1193,"open":1194,"high":1195,"low":1194,"close":1196,"change":1197,"percent_change":1198,"volume":861,"transactions":9,"vwap":1196},"2026-03-16",28.1,28.21,28.125,0.352,1.27,{"date":1200,"open":1201,"high":1202,"low":1201,"close":1203,"change":1204,"percent_change":933,"volume":684,"transactions":9,"vwap":1203},"2026-03-13",27.226,28.26,27.773,-0.107,{"date":1206,"open":1207,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":717,"transactions":9,"vwap":1209},"2026-03-12",28.65,27.84,27.88,-0.243,-0.86,{"date":1213,"open":293,"high":1214,"low":293,"close":1214,"change":1215,"percent_change":1216,"volume":906,"transactions":9,"vwap":1214},"2026-03-11",28.123,0.318,1.14,{"date":1218,"open":1219,"high":1030,"low":1220,"close":452,"change":1221,"percent_change":197,"volume":955,"transactions":9,"vwap":452},"2026-03-10",28.14,27.33,-0.012,{"date":1223,"open":1156,"high":509,"low":564,"close":1224,"change":1225,"percent_change":1226,"volume":1160,"transactions":9,"vwap":1224},"2026-03-09",27.817,0.913,3.39,{"date":1228,"open":1229,"high":1208,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-03-06",26.67,26.904,-1.006,-3.6,2800,{"date":1235,"open":1236,"high":199,"low":510,"close":510,"change":1237,"percent_change":511,"volume":847,"transactions":9,"vwap":510},"2026-03-05",27.98,-0.031,{"date":1239,"open":1240,"high":1241,"low":1209,"close":1242,"change":1243,"percent_change":331,"volume":1244,"transactions":9,"vwap":1242},"2026-03-04",28.7,28.95,27.941,0.349,2100,{"date":1246,"open":1247,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-03",28.73,26.63,27.592,-0.772,-2.72,7100,{"date":1254,"open":1255,"high":1256,"low":516,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-02",28.8,29.1,28.364,0.074,0.26,3900,{"date":1262,"open":509,"high":1263,"low":509,"close":18,"change":1264,"percent_change":1265,"volume":763,"transactions":9,"vwap":18},"2026-02-27",29.82,-0.754,-2.6,{"date":1267,"open":1268,"high":1268,"low":328,"close":1269,"change":1270,"percent_change":1271,"volume":1191,"transactions":9,"vwap":1269},"2026-02-26",29.24,29.044001,-0.721,-2.42,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-02-25",29.89,31.37,29.6,29.765,0.026,0.09,5100,{"date":1282,"open":1283,"high":1283,"low":1283,"close":1283,"change":1284,"percent_change":1285,"volume":704,"transactions":9,"vwap":1283},"2026-02-24",29.739,0.299,1.02,{"date":1287,"open":1288,"high":1288,"low":1288,"close":1288,"change":1289,"percent_change":1290,"volume":847,"transactions":9,"vwap":1288},"2026-02-23",29.44,0.205,0.7,{"date":1292,"open":1293,"high":1293,"low":1294,"close":1294,"change":1295,"percent_change":1296,"volume":704,"transactions":9,"vwap":1294},"2026-02-20",29.35,29.235,0.152,0.52,{"date":1298,"open":1299,"high":1300,"low":1299,"close":1301,"change":1302,"percent_change":64,"volume":861,"transactions":9,"vwap":1301},"2026-02-19",28.81,29.98,29.083,-0.384,{"date":1304,"open":1305,"high":1306,"low":1305,"close":1307,"change":1308,"percent_change":87,"volume":999,"transactions":9,"vwap":1307},"2026-02-18",28.99,29.75,29.467,0.327,{"date":1310,"open":1311,"high":1312,"low":1311,"close":1312,"change":1313,"percent_change":331,"volume":828,"transactions":9,"vwap":1312},"2026-02-17",28.884,29.14,0.364,{"date":1315,"open":1316,"high":1316,"low":1316,"close":1316,"change":1317,"percent_change":1121,"volume":828,"transactions":9,"vwap":1316},"2026-02-13",28.776,0.115,{"date":1319,"open":1320,"high":1320,"low":1321,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-02-12",29.532,28.661,-1.044,-3.51,700,{"date":1326,"open":1327,"high":1328,"low":1327,"close":1328,"change":1329,"percent_change":125,"volume":704,"transactions":9,"vwap":1328},"2026-02-11",29.245,29.705,0.857,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1334,"change":1335,"percent_change":110,"volume":1336,"transactions":9,"vwap":1334},"2026-02-10",28.915,29.509,28.848,-0.112,800,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":362,"volume":1344,"transactions":9,"vwap":1342},"2026-02-09",29.040001,29.31,28.75,28.96,0.236,4500,{"date":1346,"open":1347,"high":1348,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":704,"transactions":9,"vwap":1348},"2026-02-06",28.53,28.724,0.626,2.23,{"date":1352,"open":1353,"high":1163,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-02-05",28.02,28.0049992,28.098,-0.635,-2.21,8800,{"date":1360,"open":1361,"high":714,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":717,"transactions":9,"vwap":1362},"2026-02-04",28.09,28.733,-0.162,-0.56,{"date":1366,"open":1293,"high":1293,"low":1367,"close":1368,"change":1369,"percent_change":728,"volume":1180,"transactions":9,"vwap":1368},"2026-02-03",28.67,28.895,0.563,{"date":1371,"open":1372,"high":1255,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-02-02",28.07,28.040001,28.332,0.07,0.25,6100,{"date":1379,"open":386,"high":386,"low":1380,"close":1380,"change":1381,"percent_change":1382,"volume":175,"transactions":9,"vwap":1380},"2026-01-30",28.262,-0.531,-1.84,{"date":1384,"open":1385,"high":1386,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":828,"transactions":9,"vwap":1386},"2026-01-29",28.43,28.793,-0.422,-1.44,{"date":1390,"open":1391,"high":1392,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":828,"transactions":9,"vwap":1392},"2026-01-28",27.95,29.215,0.692,2.43,{"date":1396,"open":1059,"high":1059,"low":1397,"close":1397,"change":1398,"percent_change":1399,"volume":735,"transactions":9,"vwap":1397},"2026-01-27",28.523,0.606,2.17,{"date":1401,"open":1195,"high":1195,"low":1402,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-01-26",27.917,0.017,0.06,4300,{"date":1407,"open":1408,"high":1409,"low":1408,"close":1409,"change":1410,"percent_change":115,"volume":704,"transactions":9,"vwap":1409},"2026-01-23",27.893,27.9,0.085,{"date":1412,"open":1413,"high":1413,"low":1413,"close":1413,"change":733,"percent_change":1414,"volume":690,"transactions":9,"vwap":1413},"2026-01-22",27.815,1.63,{"date":1416,"open":1417,"high":1418,"low":1417,"close":1418,"change":1419,"percent_change":978,"volume":1244,"transactions":9,"vwap":1418},"2026-01-21",26.84,27.369,0.397,{"date":1421,"open":1422,"high":1422,"low":1422,"close":1422,"change":1423,"percent_change":1424,"volume":690,"transactions":9,"vwap":1422},"2026-01-20",26.972,-0.273,-1,{"date":1426,"open":1427,"high":1428,"low":214,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-01-16",27.25,27.89,27.245,0.249,0.92,6400,{"date":1434,"open":1435,"high":1436,"low":1435,"close":1437,"change":1438,"percent_change":1414,"volume":1439,"transactions":9,"vwap":1437},"2026-01-15",26.01,27.55,26.996,0.434,4100,{"date":1441,"open":1442,"high":1391,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-01-14",27.47,26.54,26.562,-0.286,-1.07,4800,{"date":1449,"open":1450,"high":1451,"low":1450,"close":1452,"change":1453,"percent_change":1454,"volume":717,"transactions":9,"vwap":1452},"2026-01-13",26.77,27.01,26.848,-0.003,-0.01,{"date":1456,"open":1457,"high":203,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1191,"transactions":9,"vwap":1459},"2026-01-12",26.75,26.65,26.851,0.234,0.88,{"date":1463,"open":1229,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-01-09",27.2,26.4,26.617,0.136,0.51,9500,{"date":1471,"open":1472,"high":1473,"low":1472,"close":1474,"change":1475,"percent_change":139,"volume":1476,"transactions":9,"vwap":1474},"2026-01-08",25.84,27.35,26.481,0.181,6500,{"date":1478,"open":1479,"high":414,"low":1480,"close":1480,"change":1363,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-01-07",27.74,26.3,-0.61,4200,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1160,"transactions":9,"vwap":1488},"2026-01-06",27.26,27.93,26.26,26.462,-0.064,-0.24,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":763,"transactions":9,"vwap":1496},"2026-01-05",26.93,27.07,26.17,26.526,0.316,1.21,{"date":1500,"open":214,"high":214,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-01-02",25.9,26.21,0.624,2.44,14400,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1335,"percent_change":1512,"volume":999,"transactions":9,"vwap":1511},"2025-12-31",25.59,26.23,25.54,25.586,-0.44,{"date":1514,"open":1502,"high":1502,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":906,"transactions":9,"vwap":1516},"2025-12-30",25.6,25.698,0.098,0.38,{"date":1520,"open":1521,"high":1522,"low":1515,"close":1515,"change":303,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1515},"2025-12-29",25.86,26.15,-1.31,5400,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2025-12-26",26.33,27.45,25.93,25.94,0.061,0.24,5900,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1364,"volume":1541,"transactions":9,"vwap":1539},"2025-12-24",25.85,26.1,25.66,25.879,-0.145,6700,{"date":1543,"open":1544,"high":1544,"low":574,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2025-12-23",27.6,26.024,-0.387,-1.47,12700,{"date":1550,"open":323,"high":1551,"low":323,"close":1552,"change":1553,"percent_change":1279,"volume":1554,"transactions":9,"vwap":1552},"2025-12-22",27.56,26.411,0.024,9700,{"date":1556,"open":1557,"high":318,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2025-12-19",26.59,25.97,26.387,0.937,3.68,9600,{"date":1564,"open":1565,"high":1565,"low":241,"close":1566,"change":1567,"percent_change":1568,"volume":1482,"transactions":9,"vwap":1566},"2025-12-18",25.772,25.45,-0.077,-0.3,{"date":1570,"open":1571,"high":383,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2025-12-17",26.059999,25.37,25.527,-0.272,-1.05,10300,{"date":1578,"open":1579,"high":1132,"low":1579,"close":1580,"change":1581,"percent_change":1523,"volume":1582,"transactions":9,"vwap":1580},"2025-12-16",25.46,25.799,-0.342,5700,{"date":1584,"open":564,"high":1585,"low":323,"close":1586,"change":826,"percent_change":608,"volume":1153,"transactions":9,"vwap":1586},"2025-12-15",27.85,26.141,{"date":1588,"open":1589,"high":17,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2025-12-12",27.15,26.39,26.392,-0.927,-3.39,6800,{"date":1596,"open":1597,"high":1409,"low":1597,"close":1598,"change":1599,"percent_change":110,"volume":1600,"transactions":9,"vwap":1598},"2025-12-11",25.5,27.319,-0.106,10700,{"date":1602,"open":1502,"high":1603,"low":1502,"close":1604,"change":1605,"percent_change":1606,"volume":1358,"transactions":9,"vwap":1604},"2025-12-10",27.76,27.425,0.209,0.77,{"date":1608,"open":323,"high":1544,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2025-12-09",25.51,27.216,0.866,3.29,10500,{"date":1615,"open":1616,"high":1457,"low":1480,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2025-12-08",26.5,26.35,-1.01,-3.69,16100,{"date":1622,"open":1427,"high":1623,"low":1624,"close":555,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":555},"2025-12-05",27.81,26.96,0.284,1.05,3700,{"date":1629,"open":1515,"high":1630,"low":1515,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2025-12-04",27.076,0.806,3.07,4900,{"date":1635,"open":323,"high":1589,"low":323,"close":1636,"change":1637,"percent_change":1638,"volume":1344,"transactions":9,"vwap":1636},"2025-12-03",26.27,0.005,0.02,{"date":1640,"open":1641,"high":1641,"low":1642,"close":1642,"change":1643,"percent_change":1644,"volume":684,"transactions":9,"vwap":1642},"2025-12-02",26.845,26.265,0.055,0.21,{"date":1646,"open":1502,"high":1502,"low":1502,"close":1502,"change":1647,"percent_change":1648,"volume":690,"transactions":9,"vwap":1502},"2025-12-01",-0.165,-0.63,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1652,"change":1654,"percent_change":550,"volume":828,"transactions":9,"vwap":1652},"2025-11-28",26.349,26.375,26.049999,0.32,{"date":1656,"open":1657,"high":1537,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":955,"transactions":9,"vwap":1659},"2025-11-26",26.040001,24.49,26.055,2.13,8.9,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1460,"percent_change":874,"volume":1668,"transactions":9,"vwap":1667},"2025-11-25",24.16,25.24,23.85,23.925,4700,{"date":1670,"open":1671,"high":1672,"low":23,"close":1673,"change":1674,"percent_change":1675,"volume":854,"transactions":9,"vwap":1673},"2025-11-24",23.78,24.040001,23.691,-0.784,-3.2,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1679,"change":1681,"percent_change":1682,"volume":1476,"transactions":9,"vwap":1679},"2025-11-21",23.96,24.475,23.77,-0.485,-1.94,{"date":1684,"open":1685,"high":1685,"low":1686,"close":1687,"change":472,"percent_change":639,"volume":684,"transactions":9,"vwap":1687},"2025-11-20",26.49,24.69,24.96,{"date":1689,"open":1690,"high":1690,"low":1690,"close":1690,"change":683,"percent_change":1691,"volume":690,"transactions":9,"vwap":1690},"2025-11-19",25.13,-2.14,{"date":1693,"open":241,"high":1536,"low":241,"close":1694,"change":1695,"percent_change":1696,"volume":684,"transactions":9,"vwap":1694},"2025-11-18",25.68,0.278,1.09,{"date":1698,"open":1699,"high":1699,"low":1699,"close":1699,"change":845,"percent_change":487,"volume":690,"transactions":9,"vwap":1699},"2025-11-17",25.402,{"date":1701,"open":1702,"high":1702,"low":1702,"close":1702,"change":1703,"percent_change":1704,"volume":828,"transactions":9,"vwap":1702},"2025-11-14",25.82,-0.415,-1.58,{"date":1706,"open":1487,"high":1707,"low":1708,"close":1708,"change":1709,"percent_change":1710,"volume":1153,"transactions":9,"vwap":1708},"2025-11-13",26.8,26.235,-0.565,-2.11,{"date":1712,"open":1707,"high":1707,"low":1707,"close":1707,"change":1713,"percent_change":472,"volume":735,"transactions":9,"vwap":1707},"2025-11-12",-0.045,{"date":1715,"open":1636,"high":214,"low":1716,"close":1641,"change":1717,"percent_change":1718,"volume":1146,"transactions":9,"vwap":1641},"2025-11-11",25.98,-0.255,-0.94,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":854,"transactions":9,"vwap":1724},"2025-11-10",26.73,27.214,26.7,27.1,0.724,2.74,{"date":1728,"open":1729,"high":1730,"low":1729,"close":1730,"change":776,"percent_change":1731,"volume":704,"transactions":9,"vwap":1730},"2025-11-07",25.83,26.376,-0.08,{"date":1733,"open":1734,"high":1734,"low":1735,"close":1735,"change":1736,"percent_change":1737,"volume":735,"transactions":9,"vwap":1735},"2025-11-06",26.672,26.396,-0.356,-1.33,{"date":1739,"open":1427,"high":1551,"low":1740,"close":1741,"change":1742,"percent_change":1612,"volume":789,"transactions":9,"vwap":1741},"2025-11-05",26.09,26.752,0.852,{"date":1744,"open":1501,"high":1501,"low":1501,"close":1501,"change":1745,"percent_change":1746,"volume":828,"transactions":9,"vwap":1501},"2025-11-04",0.481,1.89,{"date":1748,"open":1749,"high":1521,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":861,"transactions":9,"vwap":1750},"2025-11-03",25.28,25.419,-0.281,-1.09,{"date":1754,"open":1755,"high":1756,"low":1755,"close":1756,"change":1190,"percent_change":87,"volume":1324,"transactions":9,"vwap":1756},"2025-10-31",24.88,25.7,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1637,"percent_change":1638,"volume":962,"transactions":9,"vwap":1762},"2025-10-30",25.49,25.95,25.39,25.415,{"date":1764,"open":1566,"high":323,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1153,"transactions":9,"vwap":1766},"2025-10-29",25.18,25.41,0.18,0.71,{"date":1770,"open":1771,"high":1771,"low":1771,"close":1771,"change":1772,"percent_change":754,"volume":690,"transactions":9,"vwap":1771},"2025-10-28",25.23,-0.27,{"date":1774,"open":1775,"high":1775,"low":1776,"close":1597,"change":1767,"percent_change":1768,"volume":847,"transactions":9,"vwap":1597},"2025-10-27",26.08,24.92,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1779,"change":1782,"percent_change":1783,"volume":861,"transactions":9,"vwap":1779},"2025-10-24",25.32,25.342,25.15,0.705,2.86,{"date":1785,"open":1786,"high":1786,"low":1786,"close":1786,"change":1787,"percent_change":311,"volume":690,"transactions":9,"vwap":1786},"2025-10-23",24.615,-0.072,{"date":1789,"open":1790,"high":1790,"low":1791,"close":1791,"change":1792,"percent_change":1793,"volume":175,"transactions":9,"vwap":1791},"2025-10-22",25.09,24.687,-0.833,-3.26,{"date":1795,"open":1761,"high":1796,"low":1790,"close":1796,"change":1797,"percent_change":517,"volume":175,"transactions":9,"vwap":1796},"2025-10-21",25.52,-0.023,{"date":1799,"open":1465,"high":1451,"low":1800,"close":1801,"change":1802,"percent_change":683,"volume":1803,"transactions":9,"vwap":1801},"2025-10-20",25.315,25.543,-0.142,12000,{"date":1805,"open":1806,"high":1509,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-10-17",25.2,24.709,25.685,0.775,3.11,7400,{"date":1813,"open":241,"high":1573,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1633,"transactions":9,"vwap":1815},"2025-10-16",24.6,24.91,0.139,0.56,{"date":1819,"open":1820,"high":574,"low":1820,"close":1821,"change":1822,"percent_change":144,"volume":1344,"transactions":9,"vwap":1821},"2025-10-15",24.105,24.771,-0.048,{"date":1824,"open":1825,"high":1825,"low":1825,"close":1825,"change":1826,"percent_change":1827,"volume":690,"transactions":9,"vwap":1825},"2025-10-14",24.819,-0.026,-0.1,{"date":1829,"open":1830,"high":1830,"low":1831,"close":1832,"change":1375,"percent_change":1166,"volume":1833,"transactions":9,"vwap":1832},"2025-10-13",25.609,24.66,24.845,4000,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":20,"volume":1533,"transactions":9,"vwap":1839},"2025-10-10",24.22,25.1,23.855,24.775,-0.556,{"date":1842,"open":1781,"high":1609,"low":1843,"close":1844,"change":229,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-10-09",24.43,25.331,0.61,15900,{"date":1848,"open":1849,"high":1849,"low":1849,"close":1849,"change":1850,"percent_change":1851,"volume":690,"transactions":9,"vwap":1849},"2025-10-08",25.178,0.863,3.55,{"date":1853,"open":1854,"high":1854,"low":1854,"close":1854,"change":1855,"percent_change":1856,"volume":690,"transactions":9,"vwap":1854},"2025-10-07",24.315,0.084,0.35,{"date":1858,"open":403,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1845,"volume":1128,"transactions":9,"vwap":1861},"2025-10-06",25.398,23.795,24.231,0.146,{"date":1864,"open":1865,"high":1865,"low":1865,"close":1865,"change":1190,"percent_change":1866,"volume":690,"transactions":9,"vwap":1865},"2025-10-03",24.084999,1.2,{"date":1868,"open":1869,"high":1814,"low":1870,"close":1870,"change":1871,"percent_change":1061,"volume":735,"transactions":9,"vwap":1870},"2025-10-02",24.59,23.8,-0.618,{"date":1873,"open":1874,"high":1874,"low":1874,"close":1874,"change":1875,"percent_change":206,"volume":690,"transactions":9,"vwap":1874},"2025-10-01",24.418,0.593,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-09-30",23.72,24.17,23.29,23.825,0.2,0.85,10800,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1336,"transactions":9,"vwap":1888},"2025-09-29",23.3,23.625,0.954,4.21,{"date":1892,"open":1893,"high":1893,"low":1893,"close":1893,"change":1894,"percent_change":1895,"volume":690,"transactions":9,"vwap":1893},"2025-09-26",22.671,-0.329,-1.43,{"date":1897,"open":1898,"high":1898,"low":448,"close":448,"change":1899,"percent_change":1900,"volume":684,"transactions":9,"vwap":448},"2025-09-25",23.18,-0.105,-0.45,{"date":1902,"open":1903,"high":1903,"low":1904,"close":1904,"change":1905,"percent_change":1906,"volume":1128,"transactions":9,"vwap":1904},"2025-09-24",23.48,23.105,-0.095,-0.41,{"date":1908,"open":1909,"high":1870,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1153,"transactions":9,"vwap":1911},"2025-09-23",23.382,23.011,23.2,0.455,2,{"date":1915,"open":1916,"high":1916,"low":1917,"close":1917,"change":1918,"percent_change":1919,"volume":1336,"transactions":9,"vwap":1917},"2025-09-22",22.99,22.745,-0.495,-2.13,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1923,"change":1925,"percent_change":1926,"volume":906,"transactions":9,"vwap":1923},"2025-09-19",22.97,23.24,22.17,0.425,1.86,{"date":1928,"open":1929,"high":1930,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":704,"transactions":9,"vwap":1930},"2025-09-18",22.77,22.815,0.195,0.86,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":683,"volume":735,"transactions":9,"vwap":1938},"2025-09-17",22.705,22.81,21.97,22.62,-0.125,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1917,"change":1532,"percent_change":1945,"volume":1377,"transactions":9,"vwap":1917},"2025-09-16",22.65,23.19,22.049999,1.07,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1637,"percent_change":1638,"volume":1952,"transactions":9,"vwap":1951},"2025-09-15",21.987,23.57,21.884,22.505,13500,{"date":1954,"open":1955,"high":1955,"low":1955,"close":1955,"change":1956,"percent_change":776,"volume":828,"transactions":9,"vwap":1955},"2025-09-12",22.5,-0.005,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1951,"change":593,"percent_change":375,"volume":1962,"transactions":9,"vwap":1951},"2025-09-11",22.4,23.14,21.88,15800,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1091,"percent_change":1606,"volume":992,"transactions":9,"vwap":1968},"2025-09-10",22.451,22.78,21.766,22.455,{"date":1970,"open":1971,"high":1971,"low":1972,"close":1972,"change":1973,"percent_change":171,"volume":735,"transactions":9,"vwap":1972},"2025-09-09",22.45,22.284,-0.006,{"date":1975,"open":1976,"high":1976,"low":1976,"close":1976,"change":1977,"percent_change":1978,"volume":690,"transactions":9,"vwap":1976},"2025-09-08",22.29,0.523,2.4,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1983,"change":1984,"percent_change":1985,"volume":717,"transactions":9,"vwap":1983},"2025-09-05",22.61,23.08,21.767,0.159,0.74,{"date":1987,"open":1988,"high":1989,"low":1988,"close":1989,"change":1990,"percent_change":1606,"volume":763,"transactions":9,"vwap":1989},"2025-09-04",21.5,21.608,0.166,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1995,"change":1996,"percent_change":1067,"volume":684,"transactions":9,"vwap":1995},"2025-09-03",22.35,22.37,21.442,-0.308,{"date":1998,"open":1999,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-09-02",23.21,21.61,21.75,-0.91,-4.02,2400,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2008,"change":1055,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-08-29",21.65,22.66,21.6,5.4,163900,{"date":2013,"open":2014,"high":2015,"low":2016,"close":1988,"change":2017,"percent_change":2018,"volume":1191,"transactions":9,"vwap":1988},"2025-08-28",21.58,21.9,21.49,-0.549,-2.49,{"date":2020,"open":2021,"high":2021,"low":2001,"close":2022,"change":2023,"percent_change":2024,"volume":735,"transactions":9,"vwap":2022},"2025-08-27",22.43,22.049,0.669,3.13,{"date":2026,"open":2027,"high":2027,"low":2028,"close":2029,"change":656,"percent_change":2030,"volume":697,"transactions":9,"vwap":2029},"2025-08-26",21.43,21.15,21.38,-0.33,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2035,"change":2036,"percent_change":2037,"volume":1180,"transactions":9,"vwap":2035},"2025-08-25",22.46,23.315,21.45,-0.87,-3.9,{"date":2039,"open":1955,"high":2040,"low":2015,"close":2041,"change":2042,"percent_change":2043,"volume":854,"transactions":9,"vwap":2041},"2025-08-22",22.75,22.32,0.463,2.12,{"date":2045,"open":2035,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":2004,"transactions":9,"vwap":2048},"2025-08-21",22.02,20.99,21.857,0.707,3.34,{"date":2052,"open":2053,"high":2028,"low":2053,"close":2028,"change":2054,"percent_change":1618,"volume":704,"transactions":9,"vwap":2028},"2025-08-20",20.8,-0.215,{"date":2056,"open":2057,"high":2057,"low":2058,"close":2058,"change":1674,"percent_change":2059,"volume":690,"transactions":9,"vwap":2058},"2025-08-19",21.55,21.365,-3.54,{"date":2061,"open":2062,"high":2062,"low":2062,"close":2062,"change":2063,"percent_change":2064,"volume":690,"transactions":9,"vwap":2062},"2025-08-18",22.149,0.644,2.99,{"date":2066,"open":2067,"high":2067,"low":2067,"close":2067,"change":2068,"percent_change":2069,"volume":690,"transactions":9,"vwap":2067},"2025-08-15",21.505,0.541,2.58,{"date":2071,"open":2072,"high":2072,"low":2072,"close":2072,"change":2073,"percent_change":2074,"volume":690,"transactions":9,"vwap":2072},"2025-08-14",20.964,-0.121,-0.57,{"date":2076,"open":2077,"high":2077,"low":2078,"close":2078,"change":2079,"percent_change":1882,"volume":735,"transactions":9,"vwap":2078},"2025-08-13",21.13,21.084999,0.042,{"date":2081,"open":2082,"high":2082,"low":2082,"close":2082,"change":1026,"percent_change":2083,"volume":690,"transactions":9,"vwap":2082},"2025-08-12",21.042999,1.91,{"date":2085,"open":2086,"high":2087,"low":2086,"close":2087,"change":2088,"percent_change":1016,"volume":1336,"transactions":9,"vwap":2087},"2025-08-11",20.32,20.648,-0.187,{"date":2090,"open":2091,"high":2091,"low":2091,"close":2091,"change":2092,"percent_change":1166,"volume":690,"transactions":9,"vwap":2091},"2025-08-08",20.835,0.058,{"date":2094,"open":2095,"high":2096,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":847,"transactions":9,"vwap":2096},"2025-08-07",20.775,20.777,0.137,0.66,{"date":2100,"open":2101,"high":2101,"low":2101,"close":2101,"change":2102,"percent_change":2103,"volume":690,"transactions":9,"vwap":2101},"2025-08-06",20.64,0.009,0.04,{"date":2105,"open":2106,"high":2106,"low":2107,"close":2107,"change":2108,"percent_change":991,"volume":690,"transactions":9,"vwap":2107},"2025-08-05",20.92,20.631,-0.089,{"date":2110,"open":2111,"high":2111,"low":2111,"close":2111,"change":2112,"percent_change":2113,"volume":690,"transactions":9,"vwap":2111},"2025-08-04",20.72,0.114,0.55,{"date":2115,"open":2116,"high":2116,"low":2116,"close":2116,"change":2117,"percent_change":2118,"volume":690,"transactions":9,"vwap":2116},"2025-08-01",20.606,0.075,0.37,{"date":2120,"open":2121,"high":2121,"low":2121,"close":2121,"change":1731,"percent_change":110,"volume":690,"transactions":9,"vwap":2121},"2025-07-31",20.531,{"date":2123,"open":2124,"high":2124,"low":2124,"close":2124,"change":2125,"percent_change":783,"volume":690,"transactions":9,"vwap":2124},"2025-07-30",20.611,-0.16,{"date":2127,"open":2128,"high":2128,"low":2128,"close":2128,"change":2129,"percent_change":115,"volume":690,"transactions":9,"vwap":2128},"2025-07-29",20.771,0.064,{"date":2131,"open":2132,"high":2132,"low":2132,"close":2132,"change":2133,"percent_change":2134,"volume":690,"transactions":9,"vwap":2132},"2025-07-28",20.707,-0.366,-1.74,{"date":2136,"open":2137,"high":2137,"low":2137,"close":2137,"change":2138,"percent_change":2139,"volume":690,"transactions":9,"vwap":2137},"2025-07-25",21.073,0.287,1.38,{"date":2141,"open":2142,"high":2142,"low":2142,"close":2142,"change":2143,"percent_change":2144,"volume":690,"transactions":9,"vwap":2142},"2025-07-24",20.786,0.028,0.13,{"date":2146,"open":2147,"high":2147,"low":2147,"close":2147,"change":1403,"percent_change":2148,"volume":690,"transactions":9,"vwap":2147},"2025-07-23",20.758,0.08,{"date":2150,"open":2151,"high":2151,"low":2152,"close":2152,"change":2153,"percent_change":1926,"volume":690,"transactions":9,"vwap":2152},"2025-07-22",20.93,20.741,0.379,{"date":2155,"open":2156,"high":2156,"low":2156,"close":2156,"change":2157,"percent_change":1731,"volume":690,"transactions":9,"vwap":2156},"2025-07-21",20.362,-0.016,{"date":2159,"open":2160,"high":2160,"low":2160,"close":2160,"change":2161,"percent_change":2162,"volume":690,"transactions":9,"vwap":2160},"2025-07-18",20.378,0.272,1.35,{"date":2164,"open":2165,"high":2166,"low":2165,"close":2167,"change":2168,"percent_change":2169,"volume":697,"transactions":9,"vwap":2167},"2025-07-17",20.058001,20.259,20.106,0.095,0.47,{"date":2171,"open":2172,"high":2172,"low":2173,"close":2173,"change":2174,"percent_change":2175,"volume":735,"transactions":9,"vwap":2173},"2025-07-16",20.24,20.011,-0.104,-0.52,{"date":2177,"open":2178,"high":2178,"low":2178,"close":2178,"change":2179,"percent_change":426,"volume":690,"transactions":9,"vwap":2178},"2025-07-15",20.115,0.301,{"date":2181,"open":2182,"high":2182,"low":2182,"close":2182,"change":2183,"percent_change":881,"volume":690,"transactions":9,"vwap":2182},"2025-07-14",19.814,0.031,{"date":2185,"open":2186,"high":2186,"low":2186,"close":2186,"change":2187,"percent_change":2188,"volume":690,"transactions":9,"vwap":2186},"2025-07-11",19.783,-0.217,-1.08,{"date":2190,"open":272,"high":272,"low":272,"close":272,"change":1826,"percent_change":2191,"volume":690,"transactions":9,"vwap":272},"2025-07-10",-0.13,{"date":2193,"open":2194,"high":2194,"low":2194,"close":2194,"change":2195,"percent_change":2196,"volume":690,"transactions":9,"vwap":2194},"2025-07-09",20.025999,0.262,1.33,{"date":2198,"open":2199,"high":2199,"low":2199,"close":2199,"change":2200,"percent_change":827,"volume":690,"transactions":9,"vwap":2199},"2025-07-08",19.764,-0.151,{"date":2202,"open":2203,"high":2203,"low":2203,"close":2203,"change":2204,"percent_change":288,"volume":690,"transactions":9,"vwap":2203},"2025-07-07",19.915,-0.223,{"date":2206,"open":2207,"high":2207,"low":2207,"close":2207,"change":2208,"percent_change":2209,"volume":690,"transactions":9,"vwap":2207},"2025-07-03",20.138,0.492,2.5,{"date":2211,"open":2212,"high":2212,"low":2212,"close":2212,"change":2213,"percent_change":2214,"volume":690,"transactions":9,"vwap":2212},"2025-07-02",19.646,0.215,1.11,{"date":2216,"open":2217,"high":2217,"low":2217,"close":2217,"change":2218,"percent_change":71,"volume":704,"transactions":9,"vwap":2217},"2025-07-01",19.431,0.063,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2222,"change":1317,"percent_change":2224,"volume":175,"transactions":9,"vwap":2222},"2025-06-30",18.94,19.368,18.91,0.6,{"date":2226,"open":2227,"high":2227,"low":2228,"close":2228,"change":1204,"percent_change":683,"volume":704,"transactions":9,"vwap":2228},"2025-06-27",19.415,19.253,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":1783,"volume":854,"transactions":9,"vwap":2234},"2025-06-26",19.37,19.45,19.2,19.36,0.538,{"date":2237,"open":2238,"high":2238,"low":2239,"close":2239,"change":2240,"percent_change":2241,"volume":941,"transactions":9,"vwap":2239},"2025-06-25",19.1,18.822,-0.354,-1.85,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2246,"change":2247,"percent_change":2083,"volume":1562,"transactions":9,"vwap":2246},"2025-06-24",19.19,19.32,19.176,0.359,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2252,"change":2253,"percent_change":2254,"volume":906,"transactions":9,"vwap":2252},"2025-06-23",18.85,18.92,18.817,-0.53,-2.74,{"date":2256,"open":1961,"high":1961,"low":2257,"close":2258,"change":2259,"percent_change":2069,"volume":2260,"transactions":9,"vwap":2258},"2025-06-20",18.635,19.347,0.487,5800,{"date":2262,"open":2251,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":503,"volume":847,"transactions":9,"vwap":2265},"2025-06-18",19.049999,18.64,18.86,0.094,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2270,"change":2272,"percent_change":2273,"volume":704,"transactions":9,"vwap":2270},"2025-06-17",18.5,18.766,18.31,-0.802,-4.1,{"date":2275,"open":2276,"high":2276,"low":2276,"close":2276,"change":1165,"percent_change":2277,"volume":690,"transactions":9,"vwap":2276},"2025-06-16",19.568,0.39,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2281,"change":2283,"percent_change":2284,"volume":962,"transactions":9,"vwap":2281},"2025-06-13",19.44,19.492,19.39,0.029,0.15,{"date":2286,"open":2287,"high":2288,"low":2282,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-06-12",19.46,19.463,0.189,0.98,13900,{"date":2293,"open":2294,"high":2294,"low":2294,"close":2294,"change":2295,"percent_change":1290,"volume":690,"transactions":9,"vwap":2294},"2025-06-11",19.274,0.134,{"date":2297,"open":2298,"high":2298,"low":2298,"close":2298,"change":2299,"percent_change":376,"volume":690,"transactions":9,"vwap":2298},"2025-06-10",19.14,0.154,{"date":2301,"open":2302,"high":2303,"low":2302,"close":2303,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-06-09",18.95,18.986,0.093,0.49,12200,{"date":2308,"open":2309,"high":2309,"low":2309,"close":2309,"change":1467,"percent_change":149,"volume":690,"transactions":9,"vwap":2309},"2025-06-06",18.893,{"date":2311,"open":2312,"high":2312,"low":2312,"close":2312,"change":2313,"percent_change":2314,"volume":690,"transactions":9,"vwap":2312},"2025-06-05",18.757,0.021,0.11,{"date":2316,"open":2317,"high":2317,"low":2317,"close":2317,"change":2318,"percent_change":1606,"volume":417,"transactions":9,"vwap":2317},"2025-06-04",18.736,0.144,{"date":2320,"open":2321,"high":2321,"low":2321,"close":2321,"change":2322,"percent_change":2323,"volume":417,"transactions":9,"vwap":2321},"2025-06-03",18.592,0.203,1.1,{"date":2325,"open":2326,"high":2326,"low":2326,"close":2326,"change":1335,"percent_change":1481,"volume":690,"transactions":9,"vwap":2326},"2025-06-02",18.389,{"date":2328,"open":2329,"high":2329,"low":2329,"close":2329,"change":867,"percent_change":2330,"volume":417,"transactions":9,"vwap":2329},"2025-05-30",18.501,1.39,{"date":2332,"open":2333,"high":2333,"low":2333,"close":2333,"change":2334,"percent_change":1211,"volume":417,"transactions":9,"vwap":2333},"2025-05-29",18.248,-0.159,{"date":2336,"open":2337,"high":2337,"low":2338,"close":2338,"change":776,"percent_change":511,"volume":690,"transactions":9,"vwap":2338},"2025-05-28",18.42,18.407,{"date":2340,"open":2341,"high":2341,"low":2342,"close":2342,"change":2144,"percent_change":1768,"volume":735,"transactions":9,"vwap":2342},"2025-05-27",18.68,18.427,{"date":2344,"open":2345,"high":2345,"low":2345,"close":2345,"change":2346,"percent_change":2347,"volume":690,"transactions":9,"vwap":2345},"2025-05-23",18.297,0.225,1.25,{"date":2349,"open":2350,"high":2351,"low":2350,"close":2351,"change":2352,"percent_change":2353,"volume":828,"transactions":9,"vwap":2351},"2025-05-22",17.93,18.072001,-0.491,-2.65,{"date":2355,"open":2356,"high":2357,"low":2356,"close":2357,"change":2358,"percent_change":2359,"volume":828,"transactions":9,"vwap":2357},"2025-05-21",18.396,18.563,-0.181,-0.97,{"date":2361,"open":2362,"high":2362,"low":2362,"close":2362,"change":2363,"percent_change":1746,"volume":417,"transactions":9,"vwap":2362},"2025-05-20",18.744,0.347,{"date":2365,"open":2366,"high":2366,"low":2366,"close":2366,"change":2367,"percent_change":288,"volume":690,"transactions":9,"vwap":2366},"2025-05-19",18.397,-0.207,{"date":2369,"open":2370,"high":2371,"low":2370,"close":2371,"change":1204,"percent_change":2074,"volume":1324,"transactions":9,"vwap":2371},"2025-05-16",18.38,18.604,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2376,"change":2377,"percent_change":2378,"volume":1884,"transactions":9,"vwap":2376},"2025-05-15",18.88,18.9,18.711,0.274,1.49,{"date":2380,"open":2381,"high":2382,"low":2381,"close":2382,"change":2383,"percent_change":1103,"volume":704,"transactions":9,"vwap":2382},"2025-05-14",18.3,18.437,-0.033,{"date":2385,"open":2386,"high":2341,"low":2386,"close":2387,"change":2388,"percent_change":2389,"volume":984,"transactions":9,"vwap":2387},"2025-05-13",17.81,18.47,0.581,3.25,{"date":2391,"open":341,"high":341,"low":2392,"close":2393,"change":2394,"percent_change":2395,"volume":175,"transactions":9,"vwap":2393},"2025-05-12",17.61,17.889,0.619,3.58,{"date":2397,"open":2398,"high":2398,"low":2398,"close":2398,"change":2399,"percent_change":2400,"volume":690,"transactions":9,"vwap":2398},"2025-05-09",17.27,-0.036,-0.21,{"date":2402,"open":2403,"high":2403,"low":2403,"close":2403,"change":2404,"percent_change":2405,"volume":417,"transactions":9,"vwap":2403},"2025-05-08",17.306,0.108,0.63,{"date":2407,"open":2408,"high":2408,"low":2408,"close":2408,"change":2409,"percent_change":2410,"volume":417,"transactions":9,"vwap":2408},"2025-05-07",17.198,-0.025,-0.15,{"date":2412,"open":2413,"high":2413,"low":2413,"close":2413,"change":2414,"percent_change":2415,"volume":690,"transactions":9,"vwap":2413},"2025-05-06",17.223,0.156,0.91,{"date":2417,"open":2418,"high":2418,"low":2418,"close":2418,"change":2419,"percent_change":2074,"volume":690,"transactions":9,"vwap":2418},"2025-05-05",17.066999,-0.098,{"date":2421,"open":2422,"high":2422,"low":2422,"close":2422,"change":2423,"percent_change":893,"volume":417,"transactions":9,"vwap":2422},"2025-05-02",17.165,0.184,{"date":2425,"open":2426,"high":2426,"low":2426,"close":2426,"change":2427,"percent_change":311,"volume":690,"transactions":9,"vwap":2426},"2025-05-01",16.981,-0.049,{"date":2429,"open":2430,"high":2430,"low":2430,"close":2430,"change":144,"percent_change":2431,"volume":417,"transactions":9,"vwap":2430},"2025-04-30",17.030001,-1.1,{"date":2433,"open":2434,"high":2434,"low":2434,"close":2434,"change":2148,"percent_change":2169,"volume":417,"transactions":9,"vwap":2434},"2025-04-29",17.22,{"date":2436,"open":2437,"high":2437,"low":2437,"close":2437,"change":2438,"percent_change":558,"volume":417,"transactions":9,"vwap":2437},"2025-04-28",17.14,0.175,{"date":181,"open":177,"high":177,"low":177,"close":177,"change":417,"percent_change":417,"volume":417,"transactions":9,"vwap":177}]