[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XCNY":3,"homepage-market-summary":28,"stock-historical-XCNY":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XCNY","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},"SPDR Index Shares Fund State Street SPDR S&P Emerging Markets ex-China ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.6181,0.552588,"Semi-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},34.1494,34.13,34.545,-0.3956,-1.15,131.3447,34.5886,26.937,1242.913889776,94.3,524,{"status":29,"indices":30,"watchlist":75,"sectors":97,"benchmarks":152},"success",[31,40,47,54,61,68],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":39},"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":37,"sparkline":46,"date":39},"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":39},"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":37,"sparkline":60,"date":39},"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":37,"sparkline":67,"date":39},"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":39},"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":37,"sparkline":82,"date":39},"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":39},"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":37,"sparkline":96,"date":39},"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",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":37},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":37},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":37},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":37},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":37},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":37},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":23,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},23.5,1193,435528.472444,45.19,"2025-04-25",[184,187,195,202,211,219,227,235,243,250,260,269,278,285,293,301,309,318,325,331,339,346,357,366,375,380,389,398,408,415,421,428,436,445,455,462,472,479,486,493,500,507,514,520,527,533,540,550,557,564,572,580,590,597,604,613,620,627,634,640,647,654,662,671,677,684,691,695,702,708,714,720,724,729,735,743,750,754,758,763,768,773,779,784,791,796,803,808,813,816,822,827,832,837,844,849,855,860,865,870,876,881,887,895,903,908,914,918,923,928,933,938,943,948,953,958,962,967,972,979,985,989,994,998,1003,1008,1011,1018,1022,1027,1033,1037,1044,1048,1056,1061,1068,1076,1082,1089,1096,1102,1107,1116,1122,1130,1137,1143,1149,1155,1160,1167,1175,1179,1184,1192,1197,1201,1208,1213,1218,1223,1227,1232,1237,1241,1245,1251,1259,1266,1273,1280,1288,1293,1298,1306,1311,1317,1322,1326,1331,1334,1341,1347,1351,1355,1359,1364,1369,1373,1377,1383,1390,1397,1401,1407,1411,1416,1421,1426,1432,1438,1441,1445,1448,1453,1457,1463,1468,1473,1476,1479,1484,1489,1493,1496,1499,1504,1508,1513,1518,1524,1529,1534,1539,1543,1547,1553,1557,1562,1566,1570,1575,1579,1583,1586,1589,1594,1598,1602,1608,1613,1618,1622,1627,1633,1637,1643,1650,1656,1661,1665,1671,1676,1679,1683,1688,1693,1698,1704,1709,1714,1719,1725,1730,1735,1739,1746,1751,1757,1762,1768,1773,1779,1784,1788,1796,1801,1805,1808,1813,1819,1825,1830,1834,1838,1843,1847,1851,1855,1859,1863,1868,1876,1880,1885,1889,1893,1898,1904,1909,1913,1919,1922,1925,1929,1936,1940,1943,1947,1952,1956,1959,1966,1971,1974,1979,1985,1988,1991,1994,1996,1999,2003,2008,2013,2016,2021,2026,2030,2034,2039,2044,2048,2051,2054,2059,2062,2068,2071,2074,2079,2081,2084,2087,2090,2096,2099,2102,2107,2110,2115,2120,2123,2129,2133,2137,2143,2147,2152,2158,2163,2168,2172,2178],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":185,"vwap":186},19,34.1259,{"date":188,"open":189,"high":19,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",34.54,-0.0436,-0.13,386.8457,26,34.5556,{"date":196,"open":19,"high":23,"low":19,"close":23,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",0.6286,1.85,281.2697,24,34.5231,{"date":203,"open":204,"high":205,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-02",33.83,33.96,0.5345,1.6,238.3447,20,33.907,{"date":212,"open":213,"high":214,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":200,"vwap":218},"2026-10-01",33.4,33.4255,-0.1705,-0.51,164.3447,33.4161,{"date":220,"open":221,"high":221,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",33.596,-0.149,-0.44,67.3447,18,33.631,{"date":228,"open":229,"high":229,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":200,"vwap":234},"2026-09-29",33.82,33.745,-0.062,-0.18,206.3447,33.7676,{"date":236,"open":237,"high":237,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-28",33.807,-0.3219,-0.94,60.4097,21,33.9033,{"date":244,"open":245,"high":245,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":209,"vwap":249},"2026-09-25",34.1289,0.2389,0.7,50.3447,34.1173,{"date":251,"open":252,"high":253,"low":254,"close":253,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",33.875,33.89,33.86,-0.09,-0.26,342.345,28,33.8688,{"date":261,"open":18,"high":18,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",33.94,33.98,-0.5031,-1.46,2016.6387,33,34.0087,{"date":270,"open":271,"high":272,"low":273,"close":272,"change":274,"percent_change":172,"volume":275,"transactions":276,"vwap":277},"2026-09-22",34.42,34.4831,34.355,-0.0118,852.3447,32,34.3952,{"date":279,"open":280,"high":280,"low":280,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":241,"vwap":284},"2026-09-21",34.4949,0.6349,1.88,46.0875,34.3075,{"date":286,"open":287,"high":254,"low":287,"close":254,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",33.65,0.0497,0.15,971.3156,27,33.6713,{"date":294,"open":295,"high":295,"low":296,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":225,"vwap":300},"2026-09-17",33.8799,33.8103,0.5391,1.62,214.3156,33.8298,{"date":302,"open":303,"high":303,"low":303,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",33.2712,0.1062,0.32,110.3156,22,33.3898,{"date":310,"open":311,"high":311,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",33.22,33.165,-0.2363,-0.71,546.6606,30,33.1902,{"date":319,"open":320,"high":320,"low":320,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":291,"vwap":324},"2026-09-14",33.4013,-0.5775,-1.7,54.143134,33.3376,{"date":326,"open":327,"high":327,"low":327,"close":327,"change":328,"percent_change":106,"volume":329,"transactions":185,"vwap":330},"2026-09-11",33.9788,0.299,19.6606,33.9569,{"date":332,"open":333,"high":333,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",33.6798,-0.5254,-1.54,25.6606,17,33.681,{"date":340,"open":341,"high":341,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":291,"vwap":345},"2026-09-09",34.2052,-0.1879,-0.55,92.6606,34.2247,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-08",34.33,34.48,34.27,34.3931,0.1531,0.45,1327.8796,55,34.3524,{"date":358,"open":359,"high":359,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-04",34.25,34.24,0.1606,0.47,218.6606,23,34.1986,{"date":367,"open":368,"high":369,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-03",34.04,34.0794,0.2194,0.65,899.6606,15,34.038,{"date":376,"open":254,"high":254,"low":254,"close":254,"change":377,"percent_change":72,"volume":378,"transactions":307,"vwap":379},"2026-09-02",0.11,116.6606,33.8118,{"date":381,"open":382,"high":204,"low":383,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-01",33.8,33.75,0.1705,0.51,7764.392776,76,33.7974,{"date":390,"open":391,"high":391,"low":392,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-31",33.71,33.5795,-0.0364,-0.11,215.5056,29,33.6214,{"date":399,"open":400,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-28",33.845,33.52,33.6159,-0.1912,-0.57,1205.487957,51,33.7146,{"date":409,"open":410,"high":410,"low":410,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":185,"vwap":414},"2026-08-27",33.8071,0.2039,0.61,17.7141,33.8249,{"date":416,"open":417,"high":417,"low":417,"close":417,"change":418,"percent_change":377,"volume":419,"transactions":241,"vwap":420},"2026-08-26",33.6032,0.0375,30.6311,33.6708,{"date":422,"open":423,"high":423,"low":423,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":337,"vwap":427},"2026-08-25",33.5657,0.4107,1.24,16.2281,33.4865,{"date":429,"open":430,"high":431,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":396,"vwap":435},"2026-08-24",33.12,33.155,-0.1669,-0.5,358.9471,33.1393,{"date":437,"open":438,"high":438,"low":439,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-21",33.405,33.3219,0.3272,0.99,235.0202,25,33.3921,{"date":446,"open":447,"high":448,"low":449,"close":448,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-20",32.975,32.9947,32.94,-0.0803,-0.24,1422.1732,53,32.9612,{"date":456,"open":457,"high":457,"low":457,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":307,"vwap":461},"2026-08-19",33.075,0.2855,0.87,23.5962,33.0738,{"date":463,"open":464,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-18",32.86,32.73,32.7895,-0.5464,-1.64,3640.1802,43,32.7717,{"date":473,"open":474,"high":474,"low":475,"close":475,"change":476,"percent_change":289,"volume":477,"transactions":267,"vwap":478},"2026-08-17",33.425,33.3359,0.0509,2653.9302,33.4198,{"date":480,"open":481,"high":481,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":364,"vwap":485},"2026-08-14",33.285,-0.21,-0.63,86.9872,33.3538,{"date":487,"open":488,"high":488,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":225,"vwap":492},"2026-08-13",33.495,0.0615,0.18,30.5712,33.5493,{"date":494,"open":495,"high":495,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":337,"vwap":499},"2026-08-12",33.4335,0.2635,0.79,17.5712,33.4706,{"date":501,"open":502,"high":503,"low":502,"close":503,"change":504,"percent_change":490,"volume":505,"transactions":200,"vwap":506},"2026-08-11",33.14,33.17,0.0584,191.4072,33.0895,{"date":508,"open":509,"high":509,"low":509,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":364,"vwap":513},"2026-08-10",33.1116,-0.1035,-0.31,29.0812,33.1182,{"date":515,"open":516,"high":516,"low":516,"close":516,"change":517,"percent_change":140,"volume":518,"transactions":185,"vwap":519},"2026-08-07",33.2151,0.2263,25.5712,33.1852,{"date":521,"open":522,"high":522,"low":522,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":200,"vwap":526},"2026-08-06",32.9888,-0.1102,-0.33,75.169962,33.057,{"date":528,"open":529,"high":529,"low":529,"close":529,"change":530,"percent_change":256,"volume":531,"transactions":225,"vwap":532},"2026-08-05",33.099,-0.0873,25.5892,33.1378,{"date":534,"open":535,"high":535,"low":535,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":373,"vwap":539},"2026-08-04",33.1863,0.7272,2.24,33.5712,33.0418,{"date":541,"open":542,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-03",32.475,32.41,32.4591,0.2042,0.63,1529.4812,37,32.4392,{"date":551,"open":552,"high":552,"low":552,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":337,"vwap":556},"2026-07-31",32.2549,0.304,0.95,36.5712,32.2065,{"date":558,"open":559,"high":559,"low":559,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":443,"vwap":563},"2026-07-30",31.9509,0.9271,2.99,73.4452,31.7643,{"date":565,"open":566,"high":566,"low":567,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":396,"vwap":571},"2026-07-29",31.38,31.0238,-0.785,-2.47,709.7742,31.291,{"date":573,"open":574,"high":575,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":364,"vwap":579},"2026-07-28",31.57,31.8088,-0.3525,-1.1,188.5713,31.582,{"date":581,"open":582,"high":583,"low":584,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-27",32.22,32.27,32.1613,0.1707,0.53,1247.2382,34,32.204,{"date":591,"open":592,"high":592,"low":592,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":200,"vwap":596},"2026-07-24",31.9906,-0.1807,-0.56,156.5712,32.1952,{"date":598,"open":599,"high":599,"low":599,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":364,"vwap":603},"2026-07-23",32.1713,-0.5784,-1.77,73.0842,32.2141,{"date":605,"open":606,"high":607,"low":608,"close":608,"change":609,"percent_change":167,"volume":610,"transactions":611,"vwap":612},"2026-07-22",32.765,32.84,32.7497,0.0397,1471.8213,35,32.7944,{"date":614,"open":615,"high":615,"low":615,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":364,"vwap":619},"2026-07-21",32.71,0.75,2.35,73.115221,32.6546,{"date":621,"open":622,"high":622,"low":622,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":364,"vwap":626},"2026-07-20",31.96,-0.1395,-0.43,32.1322,32.0292,{"date":628,"open":629,"high":629,"low":629,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":209,"vwap":633},"2026-07-17",32.0995,-0.5077,-1.56,112.370994,32.0692,{"date":635,"open":636,"high":636,"low":636,"close":636,"change":637,"percent_change":45,"volume":638,"transactions":364,"vwap":639},"2026-07-16",32.6072,-0.4608,58.0722,32.5925,{"date":641,"open":642,"high":642,"low":642,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":241,"vwap":646},"2026-07-15",33.068,0.118,0.36,98.5912,32.9812,{"date":648,"open":649,"high":649,"low":649,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":337,"vwap":653},"2026-07-14",32.95,0.1232,0.38,81.1772,32.9637,{"date":655,"open":656,"high":656,"low":657,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":611,"vwap":661},"2026-07-13",33.18,32.8268,-0.6732,-2.01,545.5262,33.001,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":667},"2026-07-10",33.51,33.57,33.472,33.5,0.2,0.6,1600,{"date":672,"open":673,"high":673,"low":673,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":673},"2026-07-09",33.3,0.277,0.84,100,{"date":678,"open":679,"high":680,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-07-08",32.97,33.022999,0.146,0.44,500,{"date":685,"open":686,"high":686,"low":687,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-07-07",33.029999,32.877,-0.874,-2.59,1800,{"date":692,"open":229,"high":229,"low":693,"close":693,"change":546,"percent_change":694,"volume":683,"transactions":9,"vwap":693},"2026-07-06",33.751,1.9,{"date":696,"open":697,"high":698,"low":686,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-07-02",33.040001,33.121,0.03,0.09,600,{"date":703,"open":704,"high":704,"low":704,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-07-01",33.091,-0.649,-1.92,200,{"date":709,"open":710,"high":711,"low":710,"close":711,"change":712,"percent_change":713,"volume":707,"transactions":9,"vwap":711},"2026-06-30",33.53,33.74,0.498,1.5,{"date":715,"open":716,"high":716,"low":716,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-06-29",33.242,0.378,1.15,300,{"date":721,"open":722,"high":722,"low":722,"close":722,"change":723,"percent_change":511,"volume":676,"transactions":9,"vwap":722},"2026-06-26",32.864,-0.103,{"date":725,"open":726,"high":726,"low":726,"close":726,"change":727,"percent_change":728,"volume":676,"transactions":9,"vwap":726},"2026-06-25",32.967,-0.055,-0.17,{"date":730,"open":697,"high":697,"low":731,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-06-24",33.021999,-0.216,-0.65,400,{"date":736,"open":737,"high":738,"low":739,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-06-23",33.34,33.449,33.238,-1.171,-3.4,900,{"date":744,"open":745,"high":746,"low":747,"close":747,"change":748,"percent_change":700,"volume":749,"transactions":9,"vwap":747},"2026-06-22",34.44,34.51,34.409,0.031,2300,{"date":751,"open":752,"high":752,"low":752,"close":752,"change":753,"percent_change":73,"volume":676,"transactions":9,"vwap":752},"2026-06-18",34.378,0.736,{"date":755,"open":756,"high":756,"low":756,"close":756,"change":757,"percent_change":167,"volume":676,"transactions":9,"vwap":756},"2026-06-17",33.642,0.041,{"date":759,"open":760,"high":760,"low":760,"close":760,"change":761,"percent_change":762,"volume":676,"transactions":9,"vwap":760},"2026-06-16",33.601,-0.337,-0.99,{"date":764,"open":765,"high":765,"low":765,"close":765,"change":766,"percent_change":767,"volume":676,"transactions":9,"vwap":765},"2026-06-15",33.938,0.845,2.55,{"date":769,"open":770,"high":770,"low":770,"close":770,"change":771,"percent_change":772,"volume":676,"transactions":9,"vwap":770},"2026-06-12",33.092999,0.166,0.5,{"date":774,"open":775,"high":776,"low":775,"close":776,"change":777,"percent_change":778,"volume":683,"transactions":9,"vwap":776},"2026-06-11",32.12,32.927,0.975,3.05,{"date":780,"open":781,"high":781,"low":781,"close":781,"change":782,"percent_change":783,"volume":707,"transactions":9,"vwap":781},"2026-06-10",31.952,-0.563,-1.73,{"date":785,"open":464,"high":464,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-09",32.33,32.515,0.136,0.42,3200,{"date":792,"open":793,"high":793,"low":793,"close":793,"change":794,"percent_change":795,"volume":676,"transactions":9,"vwap":793},"2026-06-08",32.379,0.244,0.76,{"date":797,"open":798,"high":798,"low":799,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-05",32.26,32.135,-1.497,-4.45,2600,{"date":804,"open":805,"high":805,"low":805,"close":805,"change":806,"percent_change":807,"volume":707,"transactions":9,"vwap":805},"2026-06-04",33.632,0.055,0.16,{"date":809,"open":810,"high":810,"low":810,"close":810,"change":811,"percent_change":812,"volume":676,"transactions":9,"vwap":810},"2026-06-03",33.577,-0.423,-1.24,{"date":814,"open":588,"high":588,"low":588,"close":588,"change":815,"percent_change":554,"volume":676,"transactions":9,"vwap":588},"2026-06-02",0.319,{"date":817,"open":818,"high":338,"low":818,"close":338,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":338},"2026-06-01",33.6,0.241,0.72,800,{"date":823,"open":824,"high":824,"low":824,"close":824,"change":825,"percent_change":826,"volume":676,"transactions":9,"vwap":824},"2026-05-29",33.44,-0.025,-0.07,{"date":828,"open":829,"high":829,"low":829,"close":829,"change":830,"percent_change":831,"volume":676,"transactions":9,"vwap":829},"2026-05-28",33.465,-0.04,-0.12,{"date":833,"open":834,"high":834,"low":834,"close":834,"change":835,"percent_change":836,"volume":676,"transactions":9,"vwap":834},"2026-05-27",33.505,0.159,0.48,{"date":838,"open":673,"high":839,"low":840,"close":839,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":839},"2026-05-26",33.346,33.25,0.888,2.74,700,{"date":845,"open":846,"high":846,"low":846,"close":846,"change":847,"percent_change":848,"volume":676,"transactions":9,"vwap":846},"2026-05-22",32.458,0.274,0.85,{"date":850,"open":851,"high":852,"low":851,"close":852,"change":853,"percent_change":854,"volume":690,"transactions":9,"vwap":852},"2026-05-21",31.86,32.184,0.174,0.54,{"date":856,"open":857,"high":857,"low":857,"close":857,"change":858,"percent_change":859,"volume":676,"transactions":9,"vwap":857},"2026-05-20",32.0099983,0.665,2.12,{"date":861,"open":862,"high":862,"low":862,"close":862,"change":863,"percent_change":864,"volume":676,"transactions":9,"vwap":862},"2026-05-19",31.345,-0.555,-1.74,{"date":866,"open":867,"high":867,"low":867,"close":867,"change":868,"percent_change":869,"volume":676,"transactions":9,"vwap":867},"2026-05-18",31.9,0.124,0.39,{"date":871,"open":872,"high":872,"low":873,"close":873,"change":874,"percent_change":875,"volume":176,"transactions":9,"vwap":873},"2026-05-15",31.91,31.776,-0.905,-2.77,{"date":877,"open":878,"high":878,"low":878,"close":878,"change":879,"percent_change":880,"volume":676,"transactions":9,"vwap":878},"2026-05-14",32.681,0.416,1.29,{"date":882,"open":883,"high":883,"low":884,"close":884,"change":885,"percent_change":886,"volume":707,"transactions":9,"vwap":884},"2026-05-13",32.31,32.265,0.139,0.43,{"date":888,"open":889,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-05-12",32.2,31.97,32.126,-0.704,-2.14,1400,{"date":896,"open":897,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-05-11",32.85,32.781,32.83,-0.205,-0.62,2800,{"date":904,"open":905,"high":905,"low":905,"close":905,"change":906,"percent_change":907,"volume":676,"transactions":9,"vwap":905},"2026-05-08",33.035,0.184,0.56,{"date":909,"open":910,"high":910,"low":911,"close":911,"change":912,"percent_change":913,"volume":719,"transactions":9,"vwap":911},"2026-05-07",33.16,32.851,-0.289,-0.87,{"date":915,"open":502,"high":502,"low":502,"close":502,"change":916,"percent_change":917,"volume":676,"transactions":9,"vwap":502},"2026-05-06",0.806,2.49,{"date":919,"open":798,"high":920,"low":798,"close":920,"change":921,"percent_change":922,"volume":707,"transactions":9,"vwap":920},"2026-05-05",32.334,0.467,1.47,{"date":924,"open":925,"high":925,"low":925,"close":925,"change":926,"percent_change":927,"volume":707,"transactions":9,"vwap":925},"2026-05-04",31.867,-0.005,-0.02,{"date":929,"open":930,"high":930,"low":930,"close":930,"change":931,"percent_change":932,"volume":676,"transactions":9,"vwap":930},"2026-05-01",31.872,-0.091,-0.28,{"date":934,"open":935,"high":935,"low":935,"close":935,"change":936,"percent_change":937,"volume":676,"transactions":9,"vwap":935},"2026-04-30",31.963,0.541,1.72,{"date":939,"open":940,"high":940,"low":940,"close":940,"change":941,"percent_change":942,"volume":676,"transactions":9,"vwap":940},"2026-04-29",31.422,-0.258,-0.81,{"date":944,"open":945,"high":946,"low":945,"close":946,"change":947,"percent_change":433,"volume":707,"transactions":9,"vwap":946},"2026-04-28",31.67,31.68,-0.16,{"date":949,"open":622,"high":622,"low":950,"close":950,"change":951,"percent_change":952,"volume":719,"transactions":9,"vwap":950},"2026-04-27",31.84,-0.079,-0.25,{"date":954,"open":955,"high":955,"low":955,"close":955,"change":956,"percent_change":957,"volume":676,"transactions":9,"vwap":955},"2026-04-24",31.919,0.657,2.1,{"date":959,"open":960,"high":960,"low":960,"close":960,"change":216,"percent_change":961,"volume":676,"transactions":9,"vwap":960},"2026-04-23",31.262,-1.61,{"date":963,"open":964,"high":965,"low":964,"close":965,"change":836,"percent_change":966,"volume":707,"transactions":9,"vwap":965},"2026-04-22",31.655,31.772,1.53,{"date":968,"open":969,"high":969,"low":969,"close":969,"change":970,"percent_change":971,"volume":676,"transactions":9,"vwap":969},"2026-04-21",31.292,-0.294,-0.93,{"date":973,"open":974,"high":975,"low":974,"close":976,"change":977,"percent_change":978,"volume":843,"transactions":9,"vwap":976},"2026-04-20",31.5,31.619,31.586,-0.312,-0.98,{"date":980,"open":981,"high":982,"low":983,"close":983,"change":984,"percent_change":694,"volume":734,"transactions":9,"vwap":983},"2026-04-17",32.050999,32.11,31.898,0.595,{"date":986,"open":566,"high":566,"low":987,"close":987,"change":231,"percent_change":988,"volume":676,"transactions":9,"vwap":987},"2026-04-16",31.303,-0.2,{"date":990,"open":991,"high":992,"low":991,"close":992,"change":993,"percent_change":807,"volume":676,"transactions":9,"vwap":992},"2026-04-15",31.312,31.365,0.05,{"date":995,"open":996,"high":996,"low":996,"close":996,"change":886,"percent_change":997,"volume":676,"transactions":9,"vwap":996},"2026-04-14",31.315,1.39,{"date":999,"open":1000,"high":1000,"low":1000,"close":1000,"change":1001,"percent_change":1002,"volume":676,"transactions":9,"vwap":1000},"2026-04-13",30.885,0.281,0.92,{"date":1004,"open":1005,"high":1005,"low":1005,"close":1005,"change":1006,"percent_change":1007,"volume":676,"transactions":9,"vwap":1005},"2026-04-10",30.604,0.189,0.62,{"date":1009,"open":1010,"high":1010,"low":1010,"close":1010,"change":699,"percent_change":52,"volume":676,"transactions":9,"vwap":1010},"2026-04-09",30.415,{"date":1012,"open":1013,"high":1013,"low":1014,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-04-08",30.54,30.385,1.403,4.84,1300,{"date":1019,"open":1020,"high":1020,"low":1020,"close":1020,"change":1021,"percent_change":116,"volume":676,"transactions":9,"vwap":1020},"2026-04-07",28.982,0.089,{"date":1023,"open":1024,"high":1024,"low":1025,"close":1025,"change":1026,"percent_change":669,"volume":676,"transactions":9,"vwap":1025},"2026-04-06",28.911,28.893,0.171,{"date":1028,"open":1029,"high":1029,"low":1030,"close":1030,"change":1031,"percent_change":1032,"volume":176,"transactions":9,"vwap":1030},"2026-04-02",28.74,28.722,-0.195,-0.67,{"date":1034,"open":1035,"high":1035,"low":1035,"close":1035,"change":1036,"percent_change":353,"volume":676,"transactions":9,"vwap":1035},"2026-04-01",28.917,0.129,{"date":1038,"open":1039,"high":1040,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-03-31",28.2,28.788,0.98,3.52,1500,{"date":1045,"open":1046,"high":1046,"low":1047,"close":1047,"change":947,"percent_change":404,"volume":719,"transactions":9,"vwap":1047},"2026-03-30",27.869,27.808,{"date":1049,"open":1050,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-03-27",28.17,27.91,27.968,-0.287,-1.02,3100,{"date":1057,"open":1058,"high":1058,"low":1058,"close":1058,"change":1059,"percent_change":1060,"volume":676,"transactions":9,"vwap":1058},"2026-03-26",28.255,-0.711,-2.45,{"date":1062,"open":1063,"high":1064,"low":1063,"close":1065,"change":1066,"percent_change":537,"volume":1067,"transactions":9,"vwap":1065},"2026-03-25",28.86,29.030001,28.966,0.636,1200,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-03-24",28.26,28.37,28.33,-0.495,-1.72,8300,{"date":1077,"open":1078,"high":1078,"low":1079,"close":1079,"change":1080,"percent_change":1081,"volume":707,"transactions":9,"vwap":1079},"2026-03-23",28.98,28.825,0.812,2.9,{"date":1083,"open":1084,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":690,"transactions":9,"vwap":1086},"2026-03-20",28.040001,28.0049992,28.013,-0.747,-2.6,{"date":1090,"open":1091,"high":1092,"low":1091,"close":1093,"change":1094,"percent_change":256,"volume":1095,"transactions":9,"vwap":1093},"2026-03-19",28.485,28.8,28.76,-0.075,1900,{"date":1097,"open":1098,"high":1098,"low":1099,"close":1099,"change":1100,"percent_change":1101,"volume":707,"transactions":9,"vwap":1099},"2026-03-18",29.01,28.835,-0.395,-1.35,{"date":1103,"open":1104,"high":1104,"low":1104,"close":1104,"change":1105,"percent_change":1106,"volume":719,"transactions":9,"vwap":1104},"2026-03-17",29.23,0.271,0.94,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-03-16",28.97,29.02,28.87,28.959,0.577,2.03,1700,{"date":1117,"open":1118,"high":1118,"low":1119,"close":1119,"change":1120,"percent_change":1121,"volume":734,"transactions":9,"vwap":1119},"2026-03-13",28.721,28.382,-0.222,-0.78,{"date":1123,"open":1093,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-03-12",28.764,28.59,28.604,-0.821,-2.79,2900,{"date":1131,"open":1132,"high":1133,"low":1132,"close":1134,"change":1135,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-03-11",29.29,29.6,29.425,0,3800,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1134,"change":1142,"percent_change":1007,"volume":1115,"transactions":9,"vwap":1134},"2026-03-10",29.361,29.625,29.36,0.182,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1146,"change":1147,"percent_change":497,"volume":1148,"transactions":9,"vwap":1146},"2026-03-09",28.58,29.243,0.228,10100,{"date":1150,"open":1151,"high":1151,"low":1152,"close":1152,"change":1153,"percent_change":1154,"volume":707,"transactions":9,"vwap":1152},"2026-03-06",29.07,29.014999,-0.335,-1.14,{"date":1156,"open":1157,"high":1157,"low":1158,"close":1158,"change":1159,"percent_change":265,"volume":734,"transactions":9,"vwap":1158},"2026-03-05",29.53,29.35,-0.434,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1163,"change":1165,"percent_change":1166,"volume":1115,"transactions":9,"vwap":1163},"2026-03-04",29.66,29.784,29.599,0.318,1.08,{"date":1168,"open":1104,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-03-03",29.54,29.21,29.466,-1.174,-3.83,60300,{"date":1176,"open":1177,"high":1177,"low":1177,"close":1177,"change":1178,"percent_change":961,"volume":707,"transactions":9,"vwap":1177},"2026-03-02",30.64,-0.501,{"date":1180,"open":1181,"high":1181,"low":1181,"close":1181,"change":1182,"percent_change":1183,"volume":676,"transactions":9,"vwap":1181},"2026-02-27",31.141,-0.144,-0.46,{"date":1185,"open":1186,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-02-26",31.305,31.131,31.285,-0.264,-0.84,1100,{"date":1193,"open":945,"high":945,"low":1194,"close":1195,"change":906,"percent_change":135,"volume":1196,"transactions":9,"vwap":1195},"2026-02-25",31.41,31.549,21900,{"date":1198,"open":992,"high":992,"low":992,"close":992,"change":1199,"percent_change":1200,"volume":676,"transactions":9,"vwap":992},"2026-02-24",0.515,1.67,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1205,"change":1206,"percent_change":1207,"volume":701,"transactions":9,"vwap":1205},"2026-02-23",30.869,30.87,30.85,-0.263,-0.85,{"date":1209,"open":1210,"high":1210,"low":1210,"close":1210,"change":1211,"percent_change":1212,"volume":676,"transactions":9,"vwap":1210},"2026-02-20",31.113,0.583,1.91,{"date":1214,"open":1215,"high":1215,"low":1215,"close":1215,"change":1216,"percent_change":1217,"volume":707,"transactions":9,"vwap":1215},"2026-02-19",30.53,-0.275,-0.89,{"date":1219,"open":1220,"high":1220,"low":1220,"close":1220,"change":1221,"percent_change":1222,"volume":676,"transactions":9,"vwap":1220},"2026-02-18",30.805,0.084,0.27,{"date":1224,"open":1225,"high":1225,"low":1225,"close":1225,"change":1226,"percent_change":255,"volume":676,"transactions":9,"vwap":1225},"2026-02-17",30.721,-0.029,{"date":1228,"open":1229,"high":1230,"low":1229,"close":1230,"change":172,"percent_change":1231,"volume":683,"transactions":9,"vwap":1230},"2026-02-13",30.59,30.75,-0.1,{"date":1233,"open":1234,"high":1234,"low":1234,"close":1234,"change":1235,"percent_change":1236,"volume":676,"transactions":9,"vwap":1234},"2026-02-12",30.78,-0.32,-1.03,{"date":1238,"open":1239,"high":1239,"low":1239,"close":1239,"change":869,"percent_change":1240,"volume":707,"transactions":9,"vwap":1239},"2026-02-11",31.1,1.27,{"date":1242,"open":1243,"high":1244,"low":1243,"close":1244,"change":377,"percent_change":644,"volume":707,"transactions":9,"vwap":1244},"2026-02-10",30.671,30.71,{"date":1246,"open":1247,"high":1248,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":719,"transactions":9,"vwap":1248},"2026-02-09",30.595,30.6,0.305,1.01,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":821,"transactions":9,"vwap":1256},"2026-02-06",30.206,30.32,30.16,30.295,0.607,2.04,{"date":1260,"open":1133,"high":1261,"low":1133,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-02-05",29.83,29.688,-0.207,-0.69,9900,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":343,"volume":1265,"transactions":9,"vwap":1271},"2026-02-04",30.059999,30.065001,29.8,29.895,-0.166,{"date":1274,"open":1275,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":305,"volume":1279,"transactions":9,"vwap":1277},"2026-02-03",30.238,29.9,30.061001,0.096,2200,{"date":1281,"open":1282,"high":1283,"low":1282,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-02-02",29.605,29.99,29.965,0.424,1.44,3300,{"date":1289,"open":1290,"high":1290,"low":1291,"close":1291,"change":1292,"percent_change":864,"volume":701,"transactions":9,"vwap":1291},"2026-01-30",29.669,29.541,-0.524,{"date":1294,"open":1295,"high":1269,"low":1295,"close":1269,"change":451,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1269},"2026-01-29",29.91,-0.79,9200,{"date":1299,"open":1300,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-01-28",30.33,30.21,30.305,0.077,0.25,2700,{"date":1307,"open":1308,"high":1308,"low":1308,"close":1308,"change":1309,"percent_change":1310,"volume":719,"transactions":9,"vwap":1308},"2026-01-27",30.228,0.409,1.37,{"date":1312,"open":1313,"high":1314,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1136,"transactions":9,"vwap":1314},"2026-01-26",29.78,29.819,0.169,0.57,{"date":1318,"open":1319,"high":1320,"low":1319,"close":1320,"change":643,"percent_change":1321,"volume":1043,"transactions":9,"vwap":1320},"2026-01-23",29.535,29.65,0.4,{"date":1323,"open":1157,"high":1324,"low":1157,"close":1324,"change":1325,"percent_change":675,"volume":894,"transactions":9,"vwap":1324},"2026-01-22",29.532,0.247,{"date":1327,"open":1328,"high":1329,"low":1328,"close":1329,"change":1330,"percent_change":554,"volume":690,"transactions":9,"vwap":1329},"2026-01-21",29.155,29.285,0.275,{"date":1332,"open":1333,"high":1333,"low":1098,"close":1098,"change":947,"percent_change":343,"volume":719,"transactions":9,"vwap":1098},"2026-01-20",29.049999,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":831,"volume":1017,"transactions":9,"vwap":1339},"2026-01-16",29.181,29.22,29.156,29.17,-0.035,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1345,"change":1142,"percent_change":546,"volume":1346,"transactions":9,"vwap":1345},"2026-01-15",29.345,29.355,29.205,13300,{"date":1348,"open":1349,"high":1349,"low":1349,"close":1349,"change":1350,"percent_change":1222,"volume":676,"transactions":9,"vwap":1349},"2026-01-14",29.023001,0.078,{"date":1352,"open":1353,"high":1353,"low":1353,"close":1353,"change":1354,"percent_change":1183,"volume":676,"transactions":9,"vwap":1353},"2026-01-13",28.945,-0.135,{"date":1356,"open":1357,"high":1358,"low":1357,"close":1358,"change":1222,"percent_change":1106,"volume":701,"transactions":9,"vwap":1358},"2026-01-12",28.77,29.08,{"date":1360,"open":1361,"high":1362,"low":1361,"close":1362,"change":1363,"percent_change":490,"volume":683,"transactions":9,"vwap":1362},"2026-01-09",28.769,28.81,0.051,{"date":1365,"open":1366,"high":1366,"low":1366,"close":1366,"change":1367,"percent_change":1368,"volume":676,"transactions":9,"vwap":1366},"2026-01-08",28.759,-0.083,-0.29,{"date":1370,"open":1371,"high":1371,"low":1371,"close":1371,"change":1372,"percent_change":223,"volume":676,"transactions":9,"vwap":1371},"2026-01-07",28.842,-0.128,{"date":1374,"open":1375,"high":1333,"low":1109,"close":1109,"change":1376,"percent_change":675,"volume":1115,"transactions":9,"vwap":1109},"2026-01-06",29.040001,0.24,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1380,"change":1382,"percent_change":140,"volume":1115,"transactions":9,"vwap":1380},"2026-01-05",28.665,28.73,28.64,0.197,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1386,"change":1388,"percent_change":1389,"volume":1287,"transactions":9,"vwap":1386},"2026-01-02",28.51,28.533,28.47,0.435,1.55,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1394,"change":1395,"percent_change":1396,"volume":742,"transactions":9,"vwap":1394},"2025-12-31",28.13,28.14,28.098,0.095,0.34,{"date":1398,"open":1399,"high":1399,"low":1400,"close":1400,"change":377,"percent_change":869,"volume":701,"transactions":9,"vwap":1400},"2025-12-30",28.07,28.0030003,{"date":1402,"open":1403,"high":1403,"low":1404,"close":1404,"change":1405,"percent_change":1406,"volume":734,"transactions":9,"vwap":1404},"2025-12-29",27.92,27.893,-0.147,-0.52,{"date":1408,"open":1084,"high":1084,"low":1084,"close":1084,"change":1409,"percent_change":1410,"volume":707,"transactions":9,"vwap":1084},"2025-12-26",0.063,0.23,{"date":1412,"open":1413,"high":1414,"low":1413,"close":1414,"change":1415,"percent_change":145,"volume":707,"transactions":9,"vwap":1414},"2025-12-24",27.94,27.977,-0.053,{"date":1417,"open":1418,"high":1419,"low":1418,"close":1419,"change":1420,"percent_change":497,"volume":683,"transactions":9,"vwap":1419},"2025-12-23",27.93,28.030001,0.22,{"date":1422,"open":1423,"high":1423,"low":1423,"close":1423,"change":1424,"percent_change":1425,"volume":676,"transactions":9,"vwap":1423},"2025-12-22",27.81,-0.311,-1.11,{"date":1427,"open":1428,"high":1428,"low":1429,"close":1429,"change":1430,"percent_change":1431,"volume":701,"transactions":9,"vwap":1429},"2025-12-19",28.18,28.121,0.288,1.03,{"date":1433,"open":1434,"high":1435,"low":1434,"close":1436,"change":1437,"percent_change":1250,"volume":1043,"transactions":9,"vwap":1436},"2025-12-18",27.83,27.9,27.833,0.279,{"date":1439,"open":1440,"high":1440,"low":1440,"close":1440,"change":732,"percent_change":1121,"volume":676,"transactions":9,"vwap":1440},"2025-12-17",27.554,{"date":1442,"open":1443,"high":1443,"low":1443,"close":1443,"change":728,"percent_change":1444,"volume":676,"transactions":9,"vwap":1443},"2025-12-16",27.77,-0.61,{"date":1446,"open":1413,"high":1413,"low":1413,"close":1413,"change":1350,"percent_change":1447,"volume":676,"transactions":9,"vwap":1413},"2025-12-15",0.28,{"date":1449,"open":1450,"high":1450,"low":1450,"close":1450,"change":1451,"percent_change":1452,"volume":676,"transactions":9,"vwap":1450},"2025-12-12",27.862,-0.358,-1.27,{"date":1454,"open":1455,"high":1455,"low":1455,"close":1455,"change":1456,"percent_change":830,"volume":676,"transactions":9,"vwap":1455},"2025-12-11",28.22,-0.012,{"date":1458,"open":258,"high":1459,"low":258,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2025-12-10",28.232,0.206,0.74,5100,{"date":1464,"open":1465,"high":1466,"low":1465,"close":1466,"change":1467,"percent_change":385,"volume":690,"transactions":9,"vwap":1466},"2025-12-09",27.851,28.025999,0.141,{"date":1469,"open":1470,"high":1471,"low":1470,"close":1471,"change":1472,"percent_change":947,"volume":676,"transactions":9,"vwap":1471},"2025-12-08",27.86,27.885,-0.045,{"date":1474,"open":1475,"high":1393,"low":1418,"close":1418,"change":1135,"percent_change":1135,"volume":690,"transactions":9,"vwap":1418},"2025-12-05",28.119,{"date":1477,"open":1478,"high":1478,"low":1051,"close":1418,"change":1021,"percent_change":305,"volume":1129,"transactions":9,"vwap":1418},"2025-12-04",28.02,{"date":1480,"open":1481,"high":1481,"low":1482,"close":1482,"change":1483,"percent_change":699,"volume":683,"transactions":9,"vwap":1482},"2025-12-03",27.845,27.841,0.007,{"date":1485,"open":1051,"high":1051,"low":1486,"close":1486,"change":1487,"percent_change":1488,"volume":701,"transactions":9,"vwap":1486},"2025-12-02",27.834,0.004,0.01,{"date":1490,"open":1434,"high":1434,"low":1434,"close":1434,"change":1491,"percent_change":1492,"volume":676,"transactions":9,"vwap":1434},"2025-12-01",-0.115,-0.41,{"date":1494,"open":1495,"high":1495,"low":1495,"close":1495,"change":993,"percent_change":490,"volume":676,"transactions":9,"vwap":1495},"2025-11-28",27.945,{"date":1497,"open":1498,"high":1498,"low":1498,"close":1498,"change":116,"percent_change":88,"volume":676,"transactions":9,"vwap":1498},"2025-11-26",27.895,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1502,"change":377,"percent_change":1321,"volume":894,"transactions":9,"vwap":1502},"2025-11-25",27.533,27.585,27.47,{"date":1505,"open":1506,"high":1506,"low":1506,"close":1506,"change":1507,"percent_change":669,"volume":676,"transactions":9,"vwap":1506},"2025-11-24",27.475,0.164,{"date":1509,"open":1510,"high":1510,"low":1511,"close":1511,"change":1512,"percent_change":511,"volume":719,"transactions":9,"vwap":1511},"2025-11-21",27.35,27.311,-0.086,{"date":1514,"open":1515,"high":1515,"low":1515,"close":1515,"change":1516,"percent_change":1517,"volume":676,"transactions":9,"vwap":1515},"2025-11-20",27.397,-0.295,-1.07,{"date":1519,"open":1520,"high":1521,"low":1520,"close":1522,"change":1523,"percent_change":289,"volume":1067,"transactions":9,"vwap":1522},"2025-11-19",27.601,27.76,27.692,0.042,{"date":1525,"open":1526,"high":1526,"low":1526,"close":1526,"change":1527,"percent_change":1528,"volume":676,"transactions":9,"vwap":1526},"2025-11-18",27.65,-0.125,-0.45,{"date":1530,"open":1531,"high":1531,"low":1531,"close":1531,"change":1532,"percent_change":1533,"volume":707,"transactions":9,"vwap":1531},"2025-11-17",27.775,-0.282,-1.01,{"date":1535,"open":1536,"high":1537,"low":1536,"close":1537,"change":1538,"percent_change":377,"volume":1043,"transactions":9,"vwap":1537},"2025-11-14",27.986,28.056999,0.032,{"date":1540,"open":1541,"high":1541,"low":1541,"close":1541,"change":1542,"percent_change":1121,"volume":676,"transactions":9,"vwap":1541},"2025-11-13",28.025,-0.22,{"date":1544,"open":1545,"high":1545,"low":1455,"close":1546,"change":1226,"percent_change":1231,"volume":176,"transactions":9,"vwap":1546},"2025-11-12",28.31,28.245,{"date":1548,"open":1549,"high":1550,"low":1549,"close":1551,"change":1552,"percent_change":1321,"volume":843,"transactions":9,"vwap":1551},"2025-11-11",28.27,28.32,28.274,0.114,{"date":1554,"open":1084,"high":1555,"low":1084,"close":1555,"change":116,"percent_change":1556,"volume":676,"transactions":9,"vwap":1555},"2025-11-10",28.16,1.11,{"date":1558,"open":1559,"high":1046,"low":1560,"close":1561,"change":1340,"percent_change":191,"volume":1067,"transactions":9,"vwap":1561},"2025-11-07",27.61,27.59,27.85,{"date":1563,"open":1403,"high":1403,"low":1471,"close":1471,"change":1564,"percent_change":1565,"volume":719,"transactions":9,"vwap":1471},"2025-11-06",-0.293,-1.04,{"date":1567,"open":1051,"high":1568,"low":1051,"close":1568,"change":1569,"percent_change":106,"volume":821,"transactions":9,"vwap":1568},"2025-11-05",28.178,0.248,{"date":1571,"open":1572,"high":1572,"low":1418,"close":1418,"change":1573,"percent_change":1574,"volume":843,"transactions":9,"vwap":1418},"2025-11-04",27.965,-0.365,-1.29,{"date":1576,"open":1577,"high":1577,"low":1577,"close":1577,"change":1578,"percent_change":1376,"volume":676,"transactions":9,"vwap":1577},"2025-11-03",28.295,0.067,{"date":1580,"open":1581,"high":1581,"low":1581,"close":1581,"change":1582,"percent_change":1368,"volume":676,"transactions":9,"vwap":1581},"2025-10-31",28.228,-0.082,{"date":1584,"open":1585,"high":1585,"low":1545,"close":1545,"change":1527,"percent_change":223,"volume":734,"transactions":9,"vwap":1545},"2025-10-30",28.355,{"date":1587,"open":1588,"high":1588,"low":1588,"close":1588,"change":1135,"percent_change":1135,"volume":676,"transactions":9,"vwap":1588},"2025-10-29",28.435,{"date":1590,"open":1591,"high":1588,"low":1591,"close":1588,"change":1592,"percent_change":1593,"volume":707,"transactions":9,"vwap":1588},"2025-10-28",28.425,0.115,0.41,{"date":1595,"open":1072,"high":1596,"low":1070,"close":1550,"change":1597,"percent_change":1593,"volume":843,"transactions":9,"vwap":1550},"2025-10-27",28.38,0.117,{"date":1599,"open":1600,"high":1600,"low":1600,"close":1600,"change":1601,"percent_change":869,"volume":676,"transactions":9,"vwap":1600},"2025-10-24",28.203,0.109,{"date":1603,"open":1604,"high":1604,"low":1605,"close":1605,"change":1606,"percent_change":1607,"volume":707,"transactions":9,"vwap":1605},"2025-10-23",28.135,28.094,0.104,0.37,{"date":1609,"open":1610,"high":1610,"low":1611,"close":1611,"change":1612,"percent_change":167,"volume":843,"transactions":9,"vwap":1611},"2025-10-22",28.1,27.99,0.033,{"date":1614,"open":1399,"high":1399,"low":1615,"close":1615,"change":1616,"percent_change":1617,"volume":1043,"transactions":9,"vwap":1615},"2025-10-21",27.957,-0.213,-0.76,{"date":1619,"open":1419,"high":1050,"low":1419,"close":1050,"change":1620,"percent_change":1621,"volume":707,"transactions":9,"vwap":1050},"2025-10-20",0.293,1.05,{"date":1623,"open":1470,"high":1624,"low":1470,"close":1624,"change":1625,"percent_change":1626,"volume":707,"transactions":9,"vwap":1624},"2025-10-17",27.877,-0.003,-0.01,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1631,"change":1632,"percent_change":116,"volume":1067,"transactions":9,"vwap":1631},"2025-10-16",28.049999,28.073999,27.88,0.085,{"date":1634,"open":1470,"high":1470,"low":1635,"close":1635,"change":1607,"percent_change":1636,"volume":1191,"transactions":9,"vwap":1635},"2025-10-15",27.795,1.35,{"date":1638,"open":1506,"high":1639,"low":1640,"close":1640,"change":1641,"percent_change":1642,"volume":821,"transactions":9,"vwap":1640},"2025-10-14",27.51,27.425,-0.199,-0.72,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1646,"change":1648,"percent_change":767,"volume":1649,"transactions":9,"vwap":1646},"2025-10-13",27.546,27.624,27.54,0.687,2500,{"date":1651,"open":1652,"high":1652,"low":24,"close":24,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":24},"2025-10-10",27.62,-0.678,-2.46,6600,{"date":1657,"open":1658,"high":1658,"low":1658,"close":1658,"change":1659,"percent_change":1660,"volume":676,"transactions":9,"vwap":1658},"2025-10-09",27.615,-0.162,-0.58,{"date":1662,"open":1663,"high":1663,"low":1663,"close":1663,"change":1410,"percent_change":1664,"volume":707,"transactions":9,"vwap":1663},"2025-10-08",27.777,0.83,{"date":1666,"open":1667,"high":1667,"low":1668,"close":1668,"change":1669,"percent_change":1670,"volume":742,"transactions":9,"vwap":1668},"2025-10-07",27.63,27.547,-0.208,-0.75,{"date":1672,"open":1673,"high":1521,"low":1673,"close":1674,"change":1675,"percent_change":586,"volume":734,"transactions":9,"vwap":1674},"2025-10-06",27.71,27.755,0.145,{"date":1677,"open":1559,"high":1559,"low":1559,"close":1559,"change":1678,"percent_change":669,"volume":676,"transactions":9,"vwap":1559},"2025-10-03",0.165,{"date":1680,"open":1647,"high":1647,"low":1681,"close":1681,"change":1488,"percent_change":1682,"volume":1305,"transactions":9,"vwap":1681},"2025-10-02",27.445,0.04,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1687,"change":1675,"percent_change":586,"volume":1067,"transactions":9,"vwap":1687},"2025-10-01",27.441,27.483,27.435,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1691,"change":1682,"percent_change":289,"volume":1191,"transactions":9,"vwap":1691},"2025-09-30",27.24,27.29,27.191,{"date":1694,"open":1695,"high":1695,"low":1696,"close":1696,"change":1697,"percent_change":1420,"volume":1095,"transactions":9,"vwap":1696},"2025-09-29",27.3,27.25,0.06,{"date":1699,"open":1700,"high":1701,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":707,"transactions":9,"vwap":1701},"2025-09-26",27.16,27.19,-0.022,-0.08,{"date":1705,"open":1706,"high":1706,"low":1706,"close":1706,"change":1707,"percent_change":1708,"volume":676,"transactions":9,"vwap":1706},"2025-09-25",27.212,-0.253,-0.92,{"date":1710,"open":1711,"high":1711,"low":1711,"close":1711,"change":1712,"percent_change":1713,"volume":676,"transactions":9,"vwap":1711},"2025-09-24",27.465,-0.221,-0.8,{"date":1715,"open":1716,"high":1717,"low":1716,"close":1717,"change":1718,"percent_change":682,"volume":1279,"transactions":9,"vwap":1717},"2025-09-23",27.57,27.686,0.121,{"date":1720,"open":1721,"high":1722,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":707,"transactions":9,"vwap":1722},"2025-09-22",27.49,27.565,0.079,0.29,{"date":1726,"open":1727,"high":1727,"low":1727,"close":1727,"change":1728,"percent_change":1729,"volume":676,"transactions":9,"vwap":1727},"2025-09-19",27.486,0.021,0.08,{"date":1731,"open":1732,"high":1733,"low":1732,"close":1711,"change":830,"percent_change":1734,"volume":1191,"transactions":9,"vwap":1711},"2025-09-18",27.36,27.52,-0.15,{"date":1736,"open":1647,"high":1647,"low":1737,"close":1738,"change":167,"percent_change":682,"volume":176,"transactions":9,"vwap":1738},"2025-09-17",27.497,27.505,{"date":1740,"open":1741,"high":1742,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2025-09-16",27.28,27.385,0.194,0.71,2100,{"date":1747,"open":1748,"high":1748,"low":1749,"close":1692,"change":1750,"percent_change":140,"volume":1191,"transactions":9,"vwap":1692},"2025-09-15",27.2,27.145,0.187,{"date":1752,"open":1753,"high":1754,"low":1753,"close":1755,"change":1756,"percent_change":700,"volume":1279,"transactions":9,"vwap":1755},"2025-09-12",26.93,27.0049992,27.0039997,0.024,{"date":1758,"open":1759,"high":1760,"low":1759,"close":1760,"change":1761,"percent_change":1607,"volume":701,"transactions":9,"vwap":1760},"2025-09-11",26.931,26.98,0.099,{"date":1763,"open":1753,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":1041,"volume":1043,"transactions":9,"vwap":1766},"2025-09-10",26.945,26.81,26.881,0.261,{"date":1769,"open":1770,"high":1771,"low":1770,"close":1771,"change":1772,"percent_change":1376,"volume":707,"transactions":9,"vwap":1771},"2025-09-09",26.59,26.62,0.065,{"date":1774,"open":1775,"high":1770,"low":1776,"close":1777,"change":1778,"percent_change":907,"volume":1191,"transactions":9,"vwap":1777},"2025-09-08",26.45,26.441,26.555,0.147,{"date":1780,"open":1781,"high":1782,"low":1781,"close":1782,"change":1783,"percent_change":1461,"volume":1191,"transactions":9,"vwap":1782},"2025-09-05",26.4,26.408,0.193,{"date":1785,"open":1786,"high":1786,"low":1786,"close":1786,"change":993,"percent_change":1787,"volume":707,"transactions":9,"vwap":1786},"2025-09-04",26.215,0.19,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-09-03",26.21,26.22,26.165,0.21,0.81,5000,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1799,"change":394,"percent_change":157,"volume":176,"transactions":9,"vwap":1799},"2025-09-02",25.87,25.955,25.77,{"date":1802,"open":1803,"high":1803,"low":1803,"close":1803,"change":511,"percent_change":1804,"volume":676,"transactions":9,"vwap":1803},"2025-08-29",26.065001,-1.18,{"date":1806,"open":1807,"high":1807,"low":1807,"close":1807,"change":1488,"percent_change":1682,"volume":676,"transactions":9,"vwap":1807},"2025-08-28",26.375,{"date":1809,"open":1810,"high":1810,"low":1810,"close":1810,"change":1811,"percent_change":1812,"volume":676,"transactions":9,"vwap":1810},"2025-08-27",26.365,0.035,0.13,{"date":1814,"open":1815,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":223,"volume":1017,"transactions":9,"vwap":1817},"2025-08-26",26.359,26.27,26.33,-0.116,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1823,"change":1824,"percent_change":524,"volume":1115,"transactions":9,"vwap":1823},"2025-08-25",26.54,26.57,26.446,-0.088,{"date":1826,"open":1827,"high":1828,"low":1827,"close":1828,"change":1447,"percent_change":1829,"volume":707,"transactions":9,"vwap":1828},"2025-08-22",26.5,26.534,1.07,{"date":1831,"open":1832,"high":1832,"low":1832,"close":1832,"change":1833,"percent_change":451,"volume":676,"transactions":9,"vwap":1832},"2025-08-21",26.254,-0.064,{"date":1835,"open":1836,"high":1836,"low":1836,"close":1836,"change":1837,"percent_change":952,"volume":676,"transactions":9,"vwap":1836},"2025-08-20",26.318,-0.067,{"date":1839,"open":1840,"high":1840,"low":1841,"close":1841,"change":947,"percent_change":1842,"volume":719,"transactions":9,"vwap":1841},"2025-08-19",26.47,26.385,-0.6,{"date":1844,"open":1845,"high":1845,"low":1845,"close":1845,"change":490,"percent_change":1846,"volume":676,"transactions":9,"vwap":1845},"2025-08-18",26.545,0.68,{"date":1848,"open":1849,"high":1850,"low":1849,"close":1810,"change":1682,"percent_change":289,"volume":707,"transactions":9,"vwap":1810},"2025-08-15",26.34,26.388,{"date":1852,"open":1853,"high":1853,"low":1853,"close":1853,"change":728,"percent_change":1854,"volume":676,"transactions":9,"vwap":1853},"2025-08-14",26.325,-0.64,{"date":1856,"open":1821,"high":1821,"low":1857,"close":1858,"change":1303,"percent_change":1724,"volume":1067,"transactions":9,"vwap":1858},"2025-08-13",26.491,26.495,{"date":1860,"open":1861,"high":1861,"low":1861,"close":1861,"change":1862,"percent_change":1106,"volume":676,"transactions":9,"vwap":1861},"2025-08-12",26.418,0.246,{"date":1864,"open":1865,"high":1866,"low":1865,"close":1866,"change":1867,"percent_change":1420,"volume":707,"transactions":9,"vwap":1866},"2025-08-11",26.16,26.172,0.057,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-08-08",26.13,26.18,26.115,-0.105,-0.4,2000,{"date":1877,"open":1791,"high":1791,"low":1791,"close":1791,"change":1878,"percent_change":1879,"volume":707,"transactions":9,"vwap":1791},"2025-08-07",0.285,1.1,{"date":1881,"open":193,"high":1882,"low":1883,"close":1883,"change":1811,"percent_change":1884,"volume":719,"transactions":9,"vwap":1883},"2025-08-06",26.01,25.935,0.14,{"date":1886,"open":1887,"high":1887,"low":1888,"close":1888,"change":993,"percent_change":1787,"volume":707,"transactions":9,"vwap":1888},"2025-08-05",25.95,25.9,{"date":1890,"open":1891,"high":1891,"low":1891,"close":1891,"change":1350,"percent_change":1892,"volume":676,"transactions":9,"vwap":1891},"2025-08-04",25.85,0.3,{"date":1894,"open":1895,"high":1895,"low":1896,"close":1896,"change":1897,"percent_change":993,"volume":683,"transactions":9,"vwap":1896},"2025-08-01",25.81,25.772,0.012,{"date":1899,"open":1900,"high":1901,"low":1900,"close":1902,"change":1903,"percent_change":1368,"volume":734,"transactions":9,"vwap":1902},"2025-07-31",25.75,25.82,25.76,-0.076,{"date":1905,"open":1906,"high":1906,"low":1907,"close":1907,"change":1908,"percent_change":733,"volume":676,"transactions":9,"vwap":1907},"2025-07-30",25.88,25.836,-0.169,{"date":1910,"open":1911,"high":1912,"low":1911,"close":1912,"change":1811,"percent_change":1812,"volume":676,"transactions":9,"vwap":1912},"2025-07-29",25.964,26.0049992,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1917,"change":1235,"percent_change":1918,"volume":1115,"transactions":9,"vwap":1917},"2025-07-28",26.02,26.049999,25.97,-1.22,{"date":1920,"open":1849,"high":1849,"low":1921,"close":1921,"change":172,"percent_change":394,"volume":707,"transactions":9,"vwap":1921},"2025-07-25",26.29,{"date":1923,"open":1924,"high":1924,"low":1924,"close":1924,"change":145,"percent_change":1642,"volume":676,"transactions":9,"vwap":1924},"2025-07-24",26.32,{"date":1926,"open":1927,"high":1927,"low":1927,"close":1927,"change":1928,"percent_change":425,"volume":734,"transactions":9,"vwap":1927},"2025-07-23",26.51,0.325,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1932,"change":1527,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-07-22",26.121,26.185,26.059999,-0.48,17700,{"date":1937,"open":1938,"high":1938,"low":1939,"close":1939,"change":700,"percent_change":1396,"volume":734,"transactions":9,"vwap":1939},"2025-07-21",26.43,26.31,{"date":1941,"open":1942,"high":1942,"low":1791,"close":1791,"change":1908,"percent_change":1854,"volume":1115,"transactions":9,"vwap":1791},"2025-07-18",26.297,{"date":1944,"open":1945,"high":1945,"low":1945,"close":1945,"change":1946,"percent_change":135,"volume":676,"transactions":9,"vwap":1945},"2025-07-17",26.389,0.154,{"date":1948,"open":1949,"high":1950,"low":1803,"close":1950,"change":1951,"percent_change":135,"volume":1075,"transactions":9,"vwap":1950},"2025-07-16",26.11,26.235,0.155,{"date":1953,"open":1954,"high":1954,"low":1955,"close":1955,"change":1592,"percent_change":682,"volume":734,"transactions":9,"vwap":1955},"2025-07-15",26.14,26.08,{"date":1957,"open":1958,"high":1958,"low":1958,"close":1958,"change":66,"percent_change":145,"volume":676,"transactions":9,"vwap":1958},"2025-07-14",25.965,{"date":1960,"open":1961,"high":1962,"low":1961,"close":1963,"change":1964,"percent_change":1965,"volume":701,"transactions":9,"vwap":1963},"2025-07-11",25.99,26.09,26.014999,-0.089,-0.34,{"date":1967,"open":1968,"high":1969,"low":1968,"close":1969,"change":1970,"percent_change":947,"volume":701,"transactions":9,"vwap":1969},"2025-07-10",26.021,26.104,-0.041,{"date":1972,"open":1791,"high":1791,"low":1973,"close":1973,"change":1697,"percent_change":1410,"volume":707,"transactions":9,"vwap":1973},"2025-07-09",26.145,{"date":1975,"open":1976,"high":1976,"low":1976,"close":1976,"change":1977,"percent_change":1978,"volume":676,"transactions":9,"vwap":1976},"2025-07-08",26.084999,-0.015,-0.06,{"date":1980,"open":1816,"high":1816,"low":1981,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-07-07",26.1,-0.375,-1.42,16200,{"date":1986,"open":1987,"high":1987,"low":1987,"close":1987,"change":668,"percent_change":795,"volume":676,"transactions":9,"vwap":1987},"2025-07-03",26.475,{"date":1989,"open":1990,"high":1990,"low":1990,"close":1990,"change":1951,"percent_change":135,"volume":676,"transactions":9,"vwap":1990},"2025-07-02",26.275,{"date":1992,"open":1993,"high":1993,"low":1993,"close":1993,"change":1812,"percent_change":772,"volume":676,"transactions":9,"vwap":1993},"2025-07-01",26.12,{"date":1995,"open":1961,"high":1961,"low":1961,"close":1961,"change":830,"percent_change":1734,"volume":707,"transactions":9,"vwap":1961},"2025-06-30",{"date":1997,"open":1998,"high":1998,"low":1998,"close":1998,"change":1395,"percent_change":1607,"volume":676,"transactions":9,"vwap":1998},"2025-06-27",26.030001,{"date":2000,"open":2001,"high":1883,"low":2001,"close":1883,"change":328,"percent_change":2002,"volume":719,"transactions":9,"vwap":1883},"2025-06-26",25.919,1.17,{"date":2004,"open":2005,"high":2005,"low":2006,"close":2006,"change":2007,"percent_change":1793,"volume":683,"transactions":9,"vwap":2006},"2025-06-25",25.68,25.636,0.053,{"date":2009,"open":2010,"high":2010,"low":2011,"close":2011,"change":1211,"percent_change":2012,"volume":707,"transactions":9,"vwap":2011},"2025-06-24",25.59,25.583,2.33,{"date":2014,"open":443,"high":443,"low":443,"close":443,"change":451,"percent_change":2015,"volume":676,"transactions":9,"vwap":443},"2025-06-23",-0.95,{"date":2017,"open":2018,"high":2018,"low":2018,"close":2018,"change":2019,"percent_change":2020,"volume":707,"transactions":9,"vwap":2018},"2025-06-20",25.24,-0.178,-0.7,{"date":2022,"open":2023,"high":2024,"low":2023,"close":2025,"change":1350,"percent_change":116,"volume":902,"transactions":9,"vwap":2025},"2025-06-18",25.373,25.43,25.418,{"date":2027,"open":2028,"high":2028,"low":2028,"close":2028,"change":1874,"percent_change":2029,"volume":676,"transactions":9,"vwap":2028},"2025-06-17",25.34,-1.55,{"date":2031,"open":2032,"high":2032,"low":2032,"close":2032,"change":1325,"percent_change":2033,"volume":676,"transactions":9,"vwap":2032},"2025-06-16",25.74,0.97,{"date":2035,"open":2036,"high":2036,"low":2037,"close":2037,"change":2038,"percent_change":1574,"volume":719,"transactions":9,"vwap":2037},"2025-06-13",25.52,25.493,-0.334,{"date":2040,"open":1798,"high":1906,"low":2041,"close":2041,"change":2042,"percent_change":191,"volume":2043,"transactions":9,"vwap":2041},"2025-06-12",25.827,-0.033,3400,{"date":2045,"open":1906,"high":2046,"low":2047,"close":2047,"change":1626,"percent_change":830,"volume":690,"transactions":9,"vwap":2047},"2025-06-11",25.93,25.86,{"date":2049,"open":1895,"high":1798,"low":1895,"close":1798,"change":1105,"percent_change":2050,"volume":843,"transactions":9,"vwap":1798},"2025-06-10",1.06,{"date":2052,"open":2053,"high":2053,"low":2053,"close":2053,"change":1761,"percent_change":869,"volume":676,"transactions":9,"vwap":2053},"2025-06-09",25.599,{"date":2055,"open":2056,"high":2056,"low":2056,"close":2056,"change":2057,"percent_change":2058,"volume":676,"transactions":9,"vwap":2056},"2025-06-06",25.5,0.217,0.86,{"date":2060,"open":2061,"high":2061,"low":2061,"close":2061,"change":1409,"percent_change":1304,"volume":676,"transactions":9,"vwap":2061},"2025-06-05",25.283,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2066,"change":668,"percent_change":2067,"volume":734,"transactions":9,"vwap":2066},"2025-06-04",25.25,25.28,25.22,0.8,{"date":2069,"open":2070,"high":2070,"low":2070,"close":2070,"change":831,"percent_change":1934,"volume":676,"transactions":9,"vwap":2070},"2025-06-03",25.02,{"date":2072,"open":2073,"high":2073,"low":2073,"close":2073,"change":289,"percent_change":669,"volume":707,"transactions":9,"vwap":2073},"2025-06-02",25.14,{"date":2075,"open":2076,"high":2076,"low":2077,"close":2078,"change":952,"percent_change":762,"volume":1129,"transactions":9,"vwap":2078},"2025-05-30",25.08,24.88,24.99,{"date":2080,"open":2018,"high":2018,"low":2018,"close":2018,"change":699,"percent_change":167,"volume":707,"transactions":9,"vwap":2018},"2025-05-29",{"date":2082,"open":2083,"high":2083,"low":2083,"close":2083,"change":1703,"percent_change":1235,"volume":676,"transactions":9,"vwap":2083},"2025-05-28",25.21,{"date":2085,"open":2086,"high":2086,"low":2086,"close":2086,"change":1488,"percent_change":1682,"volume":676,"transactions":9,"vwap":2086},"2025-05-27",25.29,{"date":2088,"open":2065,"high":2065,"low":2065,"close":2065,"change":2089,"percent_change":1461,"volume":676,"transactions":9,"vwap":2065},"2025-05-23",0.185,{"date":2091,"open":2092,"high":2093,"low":2092,"close":2094,"change":2095,"percent_change":1965,"volume":843,"transactions":9,"vwap":2094},"2025-05-22",25.018999,25.15,25.094999,-0.085,{"date":2097,"open":2098,"high":2098,"low":2098,"close":2098,"change":66,"percent_change":988,"volume":676,"transactions":9,"vwap":2098},"2025-05-21",25.18,{"date":2100,"open":2101,"high":2101,"low":2101,"close":2101,"change":145,"percent_change":1670,"volume":707,"transactions":9,"vwap":2101},"2025-05-20",25.23,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2105,"change":1682,"percent_change":807,"volume":701,"transactions":9,"vwap":2105},"2025-05-19",25.38,25.42,25.335,{"date":2108,"open":2109,"high":2104,"low":2109,"close":2104,"change":1488,"percent_change":1682,"volume":734,"transactions":9,"vwap":2104},"2025-05-16",25.259,{"date":2111,"open":2112,"high":2112,"low":2112,"close":2112,"change":2113,"percent_change":2114,"volume":676,"transactions":9,"vwap":2112},"2025-05-15",25.37,0.17,0.67,{"date":2116,"open":2117,"high":2118,"low":2117,"close":2118,"change":2119,"percent_change":1447,"volume":719,"transactions":9,"vwap":2118},"2025-05-14",25.19,25.2,0.07,{"date":2121,"open":2122,"high":2122,"low":2122,"close":2122,"change":289,"percent_change":669,"volume":676,"transactions":9,"vwap":2122},"2025-05-13",25.13,{"date":2124,"open":2125,"high":2126,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":821,"transactions":9,"vwap":2126},"2025-05-12",24.94,24.98,0.49,2,{"date":2130,"open":2131,"high":2131,"low":2131,"close":2131,"change":1593,"percent_change":2132,"volume":676,"transactions":9,"vwap":2131},"2025-05-09",24.49,1.7,{"date":2134,"open":2135,"high":2135,"low":2135,"close":2135,"change":1542,"percent_change":2136,"volume":676,"transactions":9,"vwap":2135},"2025-05-08",24.08,-0.91,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":394,"percent_change":1528,"volume":790,"transactions":9,"vwap":2142},"2025-05-07",24.35,24.355,24.29,24.3,{"date":2144,"open":2145,"high":2145,"low":2146,"close":2146,"change":952,"percent_change":1533,"volume":701,"transactions":9,"vwap":2146},"2025-05-06",24.48,24.41,{"date":2148,"open":2149,"high":2149,"low":2150,"close":2150,"change":2089,"percent_change":795,"volume":2151,"transactions":9,"vwap":2150},"2025-05-05",24.9,24.66,4900,{"date":2153,"open":2154,"high":2155,"low":2154,"close":2156,"change":2157,"percent_change":121,"volume":1745,"transactions":9,"vwap":2156},"2025-05-02",24.466,24.549,24.475,0.505,{"date":2159,"open":2160,"high":2160,"low":2161,"close":2162,"change":1592,"percent_change":836,"volume":1279,"transactions":9,"vwap":2162},"2025-05-01",23.98,23.96,23.97,{"date":2164,"open":2165,"high":2165,"low":2166,"close":2167,"change":1632,"percent_change":644,"volume":690,"transactions":9,"vwap":2167},"2025-04-30",23.86,23.78,23.855,{"date":2169,"open":2170,"high":2170,"low":2171,"close":2171,"change":1697,"percent_change":1304,"volume":843,"transactions":9,"vwap":2171},"2025-04-29",23.83,23.77,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":1787,"percent_change":1794,"volume":690,"transactions":9,"vwap":2177},"2025-04-28",23.76,23.8,23.642,23.71,{"date":182,"open":178,"high":2179,"low":178,"close":2180,"change":2181,"percent_change":700,"volume":719,"transactions":9,"vwap":2180},23.57,23.52,0.02]