[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XDAT":3,"homepage-market-summary":24,"stock-historical-XDAT":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"XDAT","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Franklin Exponential Data ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},28.2,28.199,28.4069,-0.2069,-0.73,505,28.87,20.15,704.443338689243,92.3,1440,{"status":25,"indices":26,"watchlist":70,"sectors":92,"benchmarks":147},"success",[27,35,42,49,56,63],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":33,"sparkline":34,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":33,"sparkline":41,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":33,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":33,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":33,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":33,"sparkline":91,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[93,98,103,108,113,118,123,127,132,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":33},"Technology","XLK",-1.79,197.78,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.89,54.23,{"name":104,"etf":105,"change":106,"price":107,"is_up":33},"Healthcare","XLV",-0.39,168.16,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",2.97,65.24,{"name":124,"etf":125,"change":67,"price":126,"is_up":11},"Industrials","XLI",168.4,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",0.59,49.27,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":138,"etf":139,"change":140,"price":141,"is_up":33},"Utilities","XLU",-0.19,41.07,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",0.73,112.07,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":33},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":154,"name":155,"price":156,"change":157,"is_up":33},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":164,"name":165,"price":166,"change":167,"is_up":33},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":177},365,1,1000,{"period_high":19,"period_low":20,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},695,253615.278011,19.51,"2025-04-28",[178,181,188,196,204,212,220,230,238,246,255,265,272,279,288,296,303,311,319,326,333,341,348,355,363,372,381,391,399,408,417,427,437,444,451,459,466,473,480,487,494,503,511,520,529,537,545,553,561,567,577,584,592,599,607,612,622,629,636,645,653,660,667,675,682,687,693,700,705,712,717,723,731,736,741,747,752,759,764,769,774,780,786,791,797,804,808,813,820,826,831,837,842,848,853,857,862,868,872,875,881,886,892,897,903,911,916,922,927,932,938,945,950,956,961,966,972,980,986,992,998,1004,1009,1015,1021,1027,1035,1041,1046,1051,1056,1062,1067,1072,1078,1085,1089,1096,1101,1107,1112,1116,1122,1126,1131,1136,1142,1151,1156,1164,1171,1176,1181,1190,1197,1204,1210,1216,1222,1227,1230,1236,1241,1246,1251,1256,1262,1267,1272,1277,1283,1288,1293,1299,1303,1309,1313,1317,1325,1330,1335,1341,1345,1352,1357,1361,1366,1371,1377,1383,1389,1394,1399,1405,1410,1413,1417,1421,1425,1428,1432,1438,1442,1447,1453,1460,1467,1473,1477,1481,1486,1491,1496,1501,1509,1514,1518,1523,1528,1534,1538,1543,1548,1553,1561,1567,1572,1578,1583,1588,1593,1598,1601,1606,1611,1617,1622,1628,1632,1637,1641,1646,1650,1654,1659,1664,1669,1675,1680,1686,1691,1695,1699,1705,1710,1717,1722,1728,1732,1737,1744,1752,1757,1762,1767,1772,1776,1780,1785,1790,1795,1799,1803,1807,1813,1818,1823,1827,1833,1838,1844,1849,1853,1857,1863,1867,1872,1877,1881,1885,1890,1894,1897,1901,1906,1910,1914,1919,1924,1931,1936,1939,1944,1950,1956,1962,1966,1970,1976,1981,1986,1991,1995,2000,2003,2008,2014,2017,2022,2026,2029,2036,2041,2048,2052,2057,2062,2066,2071,2075,2080,2084,2089,2095,2101,2106,2110,2116,2119,2124,2128,2133,2136,2140,2144,2147,2152,2156,2162,2169,2172,2177,2180,2184,2189,2195,2199,2203,2206,2209,2216,2220,2225,2229,2232],{"date":5,"open":14,"high":13,"low":14,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":179,"vwap":180},21,28.2006,{"date":182,"open":15,"high":15,"low":15,"close":15,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-07",-0.3973,-1.38,137.2256,19,28.464,{"date":189,"open":19,"high":19,"low":190,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-06",28.8042,0.2012,0.7,276.2926,25,28.8846,{"date":197,"open":198,"high":199,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":194,"vwap":203},"2026-10-05",28.55,28.603,0.355,1.26,530.5746,28.5529,{"date":205,"open":206,"high":206,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-02",28.248,0.0852,0.3,48.2256,18,28.3349,{"date":213,"open":214,"high":214,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-01",28.1628,0.1445,0.52,14.2256,14,28.0867,{"date":221,"open":222,"high":223,"low":222,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-30",27.99,28.32,28.0183,0.1865,0.67,1376.2256,34,28.1908,{"date":231,"open":232,"high":232,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",27.8318,0.1107,0.4,188.5296,29,27.6356,{"date":239,"open":240,"high":240,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",27.7211,-0.3413,-1.22,194.2256,22,27.6503,{"date":247,"open":248,"high":248,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",28.29,28.0624,-0.4476,-1.57,313.2256,17,28.276,{"date":256,"open":257,"high":258,"low":259,"close":258,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",28.33,28.51,28.3,0.1414,0.5,1313.7724,38,28.3818,{"date":266,"open":258,"high":258,"low":267,"close":267,"change":268,"percent_change":208,"volume":269,"transactions":270,"vwap":271},"2026-09-23",28.3686,0.0858,1379.2256,36,28.4217,{"date":273,"open":274,"high":274,"low":274,"close":274,"change":275,"percent_change":111,"volume":276,"transactions":277,"vwap":278},"2026-09-22",28.2828,0.0887,190.7776,27,28.2923,{"date":280,"open":281,"high":282,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-21",27.75,28.1941,1.1132,4.11,2683.7886,41,27.8607,{"date":289,"open":290,"high":290,"low":290,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-18",27.0809,-0.3484,-1.27,64.309499,30,27.0614,{"date":297,"open":298,"high":298,"low":298,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":186,"vwap":302},"2026-09-17",27.4293,0.4162,1.54,70.2256,27.3252,{"date":304,"open":305,"high":305,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":186,"vwap":310},"2026-09-16",27.22,27.0131,-0.0481,-0.18,381.2256,27.2152,{"date":312,"open":313,"high":314,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":179,"vwap":318},"2026-09-15",27.02,27.0612,-0.1547,-0.57,223.4136,27.0229,{"date":320,"open":321,"high":321,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":186,"vwap":325},"2026-09-14",27.2159,1.0148,3.87,54.2256,27.0082,{"date":327,"open":328,"high":328,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":253,"vwap":332},"2026-09-11",26.2011,-0.0322,-0.12,22.2256,26.3408,{"date":334,"open":335,"high":335,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":179,"vwap":340},"2026-09-10",26.46,26.2333,-0.1697,-0.64,438.2256,26.4231,{"date":342,"open":343,"high":343,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":210,"vwap":347},"2026-09-09",26.403,0.273,1.04,108.2256,26.3603,{"date":349,"open":350,"high":350,"low":351,"close":351,"change":352,"percent_change":140,"volume":353,"transactions":179,"vwap":354},"2026-09-08",26.15,26.13,-0.0488,621.2256,26.1415,{"date":356,"open":357,"high":357,"low":358,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":194,"vwap":362},"2026-09-04",26.24,26.1788,-0.2212,-0.84,376.2256,26.2403,{"date":364,"open":365,"high":365,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-03",26.48,26.4,0.8625,3.38,1176.2256,24,26.4664,{"date":373,"open":374,"high":374,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-02",25.78,25.5375,-0.6525,-2.49,306.2256,20,25.6795,{"date":382,"open":383,"high":384,"low":385,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-01",26.2,26.21,26.19,-0.932,-3.44,3683.0296,48,26.2095,{"date":392,"open":393,"high":394,"low":393,"close":394,"change":395,"percent_change":192,"volume":396,"transactions":397,"vwap":398},"2026-08-31",26.88,27.122,0.1895,6035.2256,66,26.9135,{"date":400,"open":401,"high":401,"low":402,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-28",27.075,26.9325,-0.2922,-1.07,1309.2256,31,26.9616,{"date":409,"open":410,"high":411,"low":412,"close":411,"change":413,"percent_change":414,"volume":415,"transactions":286,"vwap":416},"2026-08-27",27.13,27.2247,27.11,1.2581,4.85,1929.265612,27.1259,{"date":418,"open":419,"high":420,"low":419,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-26",25.86,25.999,25.9666,0.2337,0.91,1959.2256,37,25.882,{"date":428,"open":429,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-25",25.825,25.49,25.7329,-0.0231,-0.09,835.2256,35,25.6788,{"date":438,"open":439,"high":439,"low":439,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":370,"vwap":443},"2026-08-24",25.756,-0.4574,-1.74,103.2256,25.8651,{"date":445,"open":446,"high":446,"low":446,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":194,"vwap":450},"2026-08-21",26.2134,0.4678,1.82,195.3336,26.0197,{"date":452,"open":453,"high":454,"low":455,"close":455,"change":456,"percent_change":251,"volume":457,"transactions":435,"vwap":458},"2026-08-20",25.82,25.8205,25.7456,-0.4111,1250.9116,25.8221,{"date":460,"open":461,"high":461,"low":461,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":379,"vwap":465},"2026-08-19",26.1567,-0.3023,-1.14,170.2256,26.3623,{"date":467,"open":468,"high":468,"low":468,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":210,"vwap":472},"2026-08-18",26.459,-0.49,-1.82,36.2256,26.5526,{"date":474,"open":475,"high":475,"low":475,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":244,"vwap":479},"2026-08-17",26.949,-0.3916,-1.43,45.2256,27.0344,{"date":481,"open":482,"high":482,"low":482,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":186,"vwap":486},"2026-08-14",27.3406,-0.401,-1.45,19.2256,27.5276,{"date":488,"open":489,"high":489,"low":489,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":253,"vwap":493},"2026-08-13",27.7416,0.8652,3.22,25.2256,27.4477,{"date":495,"open":496,"high":497,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-12",26.79,26.8764,0.2484,0.93,509.2256,16,26.842,{"date":504,"open":505,"high":506,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":253,"vwap":510},"2026-08-11",26.56,26.628,-0.2009,-0.75,764.2626,26.5623,{"date":512,"open":513,"high":514,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-10",26.63,26.8289,0.489,1.86,3501.2256,50,26.7129,{"date":521,"open":522,"high":523,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-07",26.27,26.3399,0.6667,2.6,348.2256,46,26.3455,{"date":530,"open":531,"high":531,"low":532,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":253,"vwap":536},"2026-08-06",25.765,25.6732,-0.7341,-2.78,404.2256,25.7602,{"date":538,"open":539,"high":539,"low":540,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":179,"vwap":544},"2026-08-05",26.9,26.4073,-0.3662,-1.37,849.2256,26.7204,{"date":546,"open":547,"high":548,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":435,"vwap":552},"2026-08-04",25.995,26.7735,1.0582,4.12,1385.8696,26.0857,{"date":554,"open":555,"high":555,"low":556,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":253,"vwap":560},"2026-08-03",25.81,25.7153,0.9173,3.7,237.2256,25.2718,{"date":562,"open":563,"high":563,"low":563,"close":563,"change":564,"percent_change":83,"volume":565,"transactions":501,"vwap":566},"2026-07-31",24.798,0.2755,23.2256,24.7102,{"date":568,"open":569,"high":570,"low":571,"close":570,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-30",24.36,24.5225,24.185,0.6741,2.83,5360.4196,58,24.3521,{"date":578,"open":579,"high":579,"low":580,"close":580,"change":581,"percent_change":433,"volume":582,"transactions":179,"vwap":583},"2026-07-29",24.1786,23.8484,-0.0213,135.0476,24.1382,{"date":585,"open":586,"high":586,"low":587,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":179,"vwap":591},"2026-07-28",23.915,23.8697,-0.0401,-0.17,266.3256,23.8023,{"date":593,"open":594,"high":594,"low":594,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":210,"vwap":598},"2026-07-27",23.9098,0.3098,1.31,72.2536,23.9441,{"date":600,"open":601,"high":601,"low":602,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":370,"vwap":606},"2026-07-24",23.8,23.6,-0.2484,-1.04,543.2786,23.7401,{"date":608,"open":580,"high":580,"low":580,"close":580,"change":609,"percent_change":610,"volume":471,"transactions":501,"vwap":611},"2026-07-23",-0.5616,-2.3,23.855,{"date":613,"open":614,"high":615,"low":616,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-22",24.45,24.4501,24.41,-0.5042,-2.02,10724.2256,74,24.4456,{"date":623,"open":624,"high":624,"low":624,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":253,"vwap":628},"2026-07-21",24.9142,-0.025,-0.1,15.5446,24.9537,{"date":630,"open":631,"high":632,"low":631,"close":632,"change":633,"percent_change":216,"volume":634,"transactions":218,"vwap":635},"2026-07-20",24.8,24.9392,0.1292,116.2256,24.8199,{"date":637,"open":638,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":186,"vwap":644},"2026-07-17",24.89,24.78,24.81,-0.1777,-0.71,783.2256,24.8418,{"date":646,"open":647,"high":647,"low":648,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":277,"vwap":652},"2026-07-16",25.33,24.9877,-0.5646,-2.21,556.186,25.2269,{"date":654,"open":655,"high":655,"low":655,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":501,"vwap":659},"2026-07-15",25.5523,-0.1449,-0.56,30.186,25.6309,{"date":661,"open":662,"high":662,"low":662,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":218,"vwap":666},"2026-07-14",25.6972,0.5045,2,13.186,25.3973,{"date":668,"open":669,"high":669,"low":669,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-13",25.1927,-0.2703,-1.06,50.1465,15,25.1782,{"date":676,"open":677,"high":677,"low":678,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-07-10",25.94,25.463,-0.302,-1.17,900,{"date":683,"open":684,"high":531,"low":684,"close":531,"change":685,"percent_change":686,"volume":681,"transactions":9,"vwap":531},"2026-07-09",25.56,0.422,1.67,{"date":688,"open":689,"high":689,"low":689,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-07-08",25.343,-0.075,-0.3,100,{"date":694,"open":695,"high":695,"low":696,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-07-07",25.46,25.418,0.006,0.02,400,{"date":701,"open":702,"high":702,"low":702,"close":702,"change":703,"percent_change":704,"volume":692,"transactions":9,"vwap":702},"2026-07-06",25.412,0.457,1.83,{"date":706,"open":707,"high":707,"low":708,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-07-02",25.58,24.955,-0.376,-1.48,800,{"date":713,"open":714,"high":714,"low":714,"close":714,"change":715,"percent_change":716,"volume":692,"transactions":9,"vwap":714},"2026-07-01",25.331,0.362,1.45,{"date":718,"open":719,"high":720,"low":719,"close":720,"change":721,"percent_change":722,"volume":681,"transactions":9,"vwap":720},"2026-06-30",24.55,24.969,0.385,1.57,{"date":724,"open":725,"high":726,"low":727,"close":726,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":726},"2026-06-29",24.58,24.584,24.56,0.655,2.74,1200,{"date":732,"open":733,"high":733,"low":733,"close":733,"change":734,"percent_change":735,"volume":692,"transactions":9,"vwap":733},"2026-06-26",23.929,0.554,2.37,{"date":737,"open":738,"high":738,"low":738,"close":738,"change":739,"percent_change":740,"volume":692,"transactions":9,"vwap":738},"2026-06-25",23.375,-0.066,-0.28,{"date":742,"open":743,"high":743,"low":744,"close":744,"change":106,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-06-24",23.48,23.441,-1.64,300,{"date":748,"open":749,"high":749,"low":749,"close":749,"change":750,"percent_change":751,"volume":692,"transactions":9,"vwap":749},"2026-06-23",23.831,-0.139,-0.58,{"date":753,"open":754,"high":754,"low":755,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-22",24.21,23.97,-0.518,-2.12,200,{"date":760,"open":761,"high":761,"low":761,"close":761,"change":762,"percent_change":763,"volume":692,"transactions":9,"vwap":761},"2026-06-18",24.488,0.108,0.44,{"date":765,"open":766,"high":766,"low":766,"close":766,"change":767,"percent_change":768,"volume":692,"transactions":9,"vwap":766},"2026-06-17",24.38,-0.466,-1.88,{"date":770,"open":631,"high":771,"low":631,"close":771,"change":772,"percent_change":773,"volume":758,"transactions":9,"vwap":771},"2026-06-16",24.846,-0.157,-0.63,{"date":775,"open":776,"high":776,"low":777,"close":777,"change":778,"percent_change":779,"volume":692,"transactions":9,"vwap":777},"2026-06-15",25.075001,25.0030003,0.708,2.91,{"date":781,"open":754,"high":782,"low":754,"close":783,"change":784,"percent_change":145,"volume":785,"transactions":9,"vwap":783},"2026-06-12",24.3,24.295,0.177,500,{"date":787,"open":788,"high":788,"low":788,"close":788,"change":789,"percent_change":790,"volume":692,"transactions":9,"vwap":788},"2026-06-11",24.118,0.22,0.92,{"date":792,"open":793,"high":793,"low":794,"close":794,"change":483,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-06-10",24.19,23.898,-1.65,600,{"date":798,"open":799,"high":800,"low":801,"close":800,"change":802,"percent_change":610,"volume":803,"transactions":9,"vwap":800},"2026-06-09",24.1,24.299,24.09,-0.571,2800,{"date":805,"open":806,"high":806,"low":806,"close":806,"change":807,"percent_change":316,"volume":746,"transactions":9,"vwap":806},"2026-06-08",24.87,-0.142,{"date":809,"open":810,"high":810,"low":810,"close":810,"change":811,"percent_change":812,"volume":692,"transactions":9,"vwap":810},"2026-06-05",25.011999,-1.167,-4.46,{"date":814,"open":815,"high":816,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-04",26.09,26.179,0.091,0.35,4800,{"date":821,"open":350,"high":350,"low":822,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-03",26.087999,-0.893,-3.31,700,{"date":827,"open":828,"high":828,"low":828,"close":828,"change":829,"percent_change":830,"volume":758,"transactions":9,"vwap":828},"2026-06-02",26.981,-0.358,-1.31,{"date":832,"open":833,"high":834,"low":833,"close":834,"change":835,"percent_change":836,"volume":796,"transactions":9,"vwap":834},"2026-06-01",26.52,27.339,1.214,4.65,{"date":838,"open":839,"high":839,"low":839,"close":839,"change":840,"percent_change":841,"volume":758,"transactions":9,"vwap":839},"2026-05-29",26.125,0.907,3.6,{"date":843,"open":844,"high":845,"low":844,"close":845,"change":846,"percent_change":847,"volume":758,"transactions":9,"vwap":845},"2026-05-28",24.93,25.218,0.901,3.71,{"date":849,"open":850,"high":850,"low":850,"close":850,"change":851,"percent_change":852,"volume":692,"transactions":9,"vwap":850},"2026-05-27",24.317,-0.187,-0.76,{"date":854,"open":855,"high":855,"low":855,"close":855,"change":856,"percent_change":226,"volume":692,"transactions":9,"vwap":855},"2026-05-26",24.504,0.164,{"date":858,"open":859,"high":859,"low":859,"close":859,"change":860,"percent_change":861,"volume":692,"transactions":9,"vwap":859},"2026-05-22",24.34,0.16,0.66,{"date":863,"open":864,"high":754,"low":865,"close":866,"change":784,"percent_change":867,"volume":711,"transactions":9,"vwap":866},"2026-05-21",24.13,24.11,24.18,0.74,{"date":869,"open":870,"high":870,"low":870,"close":870,"change":871,"percent_change":192,"volume":692,"transactions":9,"vwap":870},"2026-05-20",24.0030003,0.166,{"date":873,"open":874,"high":874,"low":874,"close":874,"change":739,"percent_change":740,"volume":692,"transactions":9,"vwap":874},"2026-05-19",23.837,{"date":876,"open":877,"high":878,"low":877,"close":878,"change":879,"percent_change":880,"volume":699,"transactions":9,"vwap":878},"2026-05-18",23.83,23.903,0.113,0.47,{"date":882,"open":883,"high":883,"low":883,"close":883,"change":884,"percent_change":885,"volume":699,"transactions":9,"vwap":883},"2026-05-15",23.79,0.062,0.26,{"date":887,"open":888,"high":888,"low":889,"close":889,"change":890,"percent_change":891,"volume":699,"transactions":9,"vwap":889},"2026-05-14",23.77,23.728,0.271,1.16,{"date":893,"open":894,"high":895,"low":894,"close":895,"change":896,"percent_change":226,"volume":746,"transactions":9,"vwap":895},"2026-05-13",23.27,23.457,0.155,{"date":898,"open":899,"high":899,"low":900,"close":900,"change":901,"percent_change":902,"volume":785,"transactions":9,"vwap":900},"2026-05-12",23.38,23.302,-0.209,-0.89,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":730,"transactions":9,"vwap":908},"2026-05-11",23.545,23.555,23.47,23.511,-0.087,-0.37,{"date":912,"open":913,"high":913,"low":913,"close":913,"change":914,"percent_change":915,"volume":692,"transactions":9,"vwap":913},"2026-05-08",23.598,-0.61,-2.52,{"date":917,"open":918,"high":919,"low":918,"close":919,"change":920,"percent_change":921,"volume":699,"transactions":9,"vwap":919},"2026-05-07",24.2,24.208,0.338,1.42,{"date":923,"open":924,"high":925,"low":924,"close":925,"change":926,"percent_change":818,"volume":171,"transactions":9,"vwap":925},"2026-05-06",23.85,23.87,0.083,{"date":928,"open":929,"high":929,"low":929,"close":929,"change":930,"percent_change":931,"volume":699,"transactions":9,"vwap":929},"2026-05-05",23.787,0.247,1.05,{"date":933,"open":934,"high":935,"low":934,"close":936,"change":937,"percent_change":722,"volume":825,"transactions":9,"vwap":936},"2026-05-04",23.5,23.55,23.54,0.364,{"date":939,"open":940,"high":941,"low":940,"close":942,"change":943,"percent_change":116,"volume":944,"transactions":9,"vwap":942},"2026-05-01",22.995,23.23,23.176,0.479,5300,{"date":946,"open":947,"high":947,"low":947,"close":947,"change":948,"percent_change":949,"volume":758,"transactions":9,"vwap":947},"2026-04-30",22.697,0.031,0.14,{"date":951,"open":952,"high":953,"low":952,"close":953,"change":954,"percent_change":955,"volume":825,"transactions":9,"vwap":953},"2026-04-29",22.46,22.666,0.065,0.29,{"date":957,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":960,"volume":692,"transactions":9,"vwap":958},"2026-04-28",22.601,-0.263,-1.15,{"date":962,"open":963,"high":964,"low":963,"close":964,"change":965,"percent_change":885,"volume":785,"transactions":9,"vwap":964},"2026-04-27",22.76,22.864,0.06,{"date":967,"open":968,"high":969,"low":968,"close":969,"change":970,"percent_change":971,"volume":711,"transactions":9,"vwap":969},"2026-04-24",22.58,22.804,0.27,1.2,{"date":973,"open":974,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-04-23",22.64,22.48,22.534,-0.696,-3,1800,{"date":981,"open":982,"high":941,"low":982,"close":941,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":941},"2026-04-22",23.12,0.344,1.5,1100,{"date":987,"open":988,"high":989,"low":990,"close":990,"change":991,"percent_change":910,"volume":785,"transactions":9,"vwap":990},"2026-04-21",23,23.09,22.886,-0.084,{"date":993,"open":994,"high":995,"low":994,"close":995,"change":996,"percent_change":997,"volume":758,"transactions":9,"vwap":995},"2026-04-20",22.68,22.97,0.126,0.55,{"date":999,"open":1000,"high":1001,"low":963,"close":1001,"change":1002,"percent_change":1003,"volume":681,"transactions":9,"vwap":1001},"2026-04-17",22.77,22.844,0.239,1.06,{"date":1005,"open":1006,"high":1007,"low":1006,"close":1007,"change":1008,"percent_change":984,"volume":758,"transactions":9,"vwap":1007},"2026-04-16",22.56,22.605,0.333,{"date":1010,"open":1011,"high":1012,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":692,"transactions":9,"vwap":1012},"2026-04-15",22.030001,22.272,0.721,3.35,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":699,"transactions":9,"vwap":1018},"2026-04-14",21.55,21.551,0.306,1.44,{"date":1022,"open":1023,"high":1024,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":758,"transactions":9,"vwap":1024},"2026-04-13",21.165,21.245,0.784,3.83,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":534,"volume":1034,"transactions":9,"vwap":1032},"2026-04-10",20.447,20.49,20.375,20.461,-0.584,1500,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1038,"change":1040,"percent_change":76,"volume":825,"transactions":9,"vwap":1038},"2026-04-09",20.999,21.045,20.974,-0.637,{"date":1042,"open":1043,"high":1043,"low":1043,"close":1043,"change":1044,"percent_change":1045,"volume":692,"transactions":9,"vwap":1043},"2026-04-08",21.682,0.123,0.57,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1049,"change":1050,"percent_change":101,"volume":796,"transactions":9,"vwap":1049},"2026-04-07",21.22,21.559,0.191,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1054,"change":1055,"percent_change":818,"volume":758,"transactions":9,"vwap":1054},"2026-04-06",21.395,21.368,0.074,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":758,"transactions":9,"vwap":1059},"2026-04-02",21.19,21.294,0.174,0.82,{"date":1063,"open":1064,"high":1064,"low":1064,"close":1064,"change":1065,"percent_change":1066,"volume":699,"transactions":9,"vwap":1064},"2026-04-01",21.12,0.052,0.25,{"date":1068,"open":1069,"high":1069,"low":1069,"close":1069,"change":1070,"percent_change":1071,"volume":758,"transactions":9,"vwap":1069},"2026-03-31",21.068001,0.828,4.09,{"date":1073,"open":1074,"high":1074,"low":20,"close":1075,"change":1076,"percent_change":1077,"volume":979,"transactions":9,"vwap":1075},"2026-03-30",20.505,20.24,-0.055,-0.27,{"date":1079,"open":1080,"high":1080,"low":1081,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-03-27",20.42,20.295,-0.579,-2.77,2100,{"date":1086,"open":1087,"high":1087,"low":1087,"close":1087,"change":1088,"percent_change":1083,"volume":692,"transactions":9,"vwap":1087},"2026-03-26",20.874,-0.595,{"date":1090,"open":1091,"high":1091,"low":1092,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-03-25",21.71,21.469,0.014,0.07,6800,{"date":1097,"open":1098,"high":1098,"low":1098,"close":1098,"change":1099,"percent_change":1100,"volume":692,"transactions":9,"vwap":1098},"2026-03-24",21.455,-0.791,-3.56,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1104,"change":1105,"percent_change":1106,"volume":699,"transactions":9,"vwap":1104},"2026-03-23",22.39,22.246,0.389,1.78,{"date":1108,"open":1109,"high":1109,"low":1109,"close":1109,"change":1110,"percent_change":1111,"volume":692,"transactions":9,"vwap":1109},"2026-03-20",21.857,-0.454,-2.03,{"date":1113,"open":1114,"high":1114,"low":1114,"close":1114,"change":1115,"percent_change":642,"volume":692,"transactions":9,"vwap":1114},"2026-03-19",22.311,-0.16,{"date":1117,"open":1118,"high":1118,"low":1119,"close":1119,"change":1120,"percent_change":1121,"volume":785,"transactions":9,"vwap":1119},"2026-03-18",22.62,22.471,-0.059,-0.26,{"date":1123,"open":1124,"high":1124,"low":1124,"close":1124,"change":1125,"percent_change":1061,"volume":692,"transactions":9,"vwap":1124},"2026-03-17",22.53,0.183,{"date":1127,"open":1128,"high":1128,"low":1129,"close":1129,"change":1130,"percent_change":880,"volume":1084,"transactions":9,"vwap":1129},"2026-03-16",22.38,22.347,0.105,{"date":1132,"open":1133,"high":1133,"low":1133,"close":1133,"change":1134,"percent_change":1135,"volume":758,"transactions":9,"vwap":1133},"2026-03-13",22.242,-0.097,-0.43,{"date":1137,"open":1138,"high":1138,"low":1139,"close":1139,"change":1140,"percent_change":1141,"volume":746,"transactions":9,"vwap":1139},"2026-03-12",22.59,22.339,-0.226,-1,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-03-11",22.571,22.625,22.55,22.565,-0.076,-0.34,1300,{"date":1152,"open":1000,"high":1000,"low":1153,"close":1153,"change":1154,"percent_change":1155,"volume":758,"transactions":9,"vwap":1153},"2026-03-10",22.641,-0.232,-1.01,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-03-09",22.718,22.88,22.873,0.214,0.94,1600,{"date":1165,"open":1166,"high":1167,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-03-06",22.44,22.659,0.024,0.11,4100,{"date":1172,"open":1173,"high":1174,"low":1173,"close":1174,"change":1175,"percent_change":984,"volume":985,"transactions":9,"vwap":1174},"2026-03-05",22.21,22.635,0.335,{"date":1177,"open":1178,"high":1178,"low":1178,"close":1178,"change":1179,"percent_change":1180,"volume":692,"transactions":9,"vwap":1178},"2026-03-04",22.3,0.511,2.35,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-03-03",21.27,21.865,21.21,21.789,-0.109,-0.5,2600,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1193,"change":1195,"percent_change":1196,"volume":825,"transactions":9,"vwap":1193},"2026-03-02",21.815,21.898,21.81,0.245,1.13,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1200,"change":1202,"percent_change":1203,"volume":979,"transactions":9,"vwap":1200},"2026-02-27",21.422,21.653,21.41,-0.135,-0.62,{"date":1205,"open":1206,"high":1207,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":746,"transactions":9,"vwap":1207},"2026-02-26",21.58,21.788,0.36,1.68,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":758,"transactions":9,"vwap":1213},"2026-02-25",21.16,21.428,0.621,2.98,{"date":1217,"open":1218,"high":1219,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":681,"transactions":9,"vwap":1219},"2026-02-24",20.76,20.807,0.249,1.21,{"date":1223,"open":1224,"high":1224,"low":1224,"close":1224,"change":1225,"percent_change":1226,"volume":692,"transactions":9,"vwap":1224},"2026-02-23",20.558,-0.993,-4.61,{"date":1228,"open":1018,"high":1018,"low":1018,"close":1018,"change":1229,"percent_change":671,"volume":692,"transactions":9,"vwap":1018},"2026-02-20",-0.23,{"date":1231,"open":1232,"high":1233,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":746,"transactions":9,"vwap":1233},"2026-02-19",21.68,21.781,-0.013,-0.06,{"date":1237,"open":1238,"high":1238,"low":1238,"close":1238,"change":1239,"percent_change":1240,"volume":692,"transactions":9,"vwap":1238},"2026-02-18",21.794,0.154,0.71,{"date":1242,"open":1243,"high":1243,"low":1243,"close":1243,"change":1244,"percent_change":1245,"volume":692,"transactions":9,"vwap":1243},"2026-02-17",21.64,-0.214,-0.98,{"date":1247,"open":1248,"high":1248,"low":1248,"close":1248,"change":1249,"percent_change":1250,"volume":692,"transactions":9,"vwap":1248},"2026-02-13",21.854,0.419,1.95,{"date":1252,"open":1253,"high":1253,"low":1253,"close":1253,"change":1254,"percent_change":1255,"volume":692,"transactions":9,"vwap":1253},"2026-02-12",21.435,-0.626,-2.84,{"date":1257,"open":1258,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":251,"volume":711,"transactions":9,"vwap":1260},"2026-02-11",22.155,21.86,22.061001,-0.352,{"date":1263,"open":1264,"high":1264,"low":1264,"close":1264,"change":1265,"percent_change":1266,"volume":692,"transactions":9,"vwap":1264},"2026-02-10",22.413,0.216,0.97,{"date":1268,"open":1269,"high":1269,"low":1269,"close":1269,"change":1270,"percent_change":1271,"volume":758,"transactions":9,"vwap":1269},"2026-02-09",22.197,0.454,2.09,{"date":1273,"open":1058,"high":1274,"low":1058,"close":1274,"change":1275,"percent_change":1276,"volume":803,"transactions":9,"vwap":1274},"2026-02-06",21.743,0.471,2.21,{"date":1278,"open":1279,"high":1279,"low":1280,"close":1280,"change":1281,"percent_change":1282,"volume":746,"transactions":9,"vwap":1280},"2026-02-05",21.45,21.272,-0.678,-3.09,{"date":1284,"open":1173,"high":1173,"low":1285,"close":1285,"change":1286,"percent_change":1287,"volume":825,"transactions":9,"vwap":1285},"2026-02-04",21.95,-0.648,-2.87,{"date":1289,"open":1290,"high":1290,"low":1290,"close":1290,"change":1291,"percent_change":1292,"volume":758,"transactions":9,"vwap":1290},"2026-02-03",22.598,-0.876,-3.73,{"date":1294,"open":1295,"high":1295,"low":1296,"close":1296,"change":1297,"percent_change":1298,"volume":758,"transactions":9,"vwap":1296},"2026-02-02",23.695,23.474,-0.026,-0.11,{"date":1300,"open":934,"high":934,"low":934,"close":934,"change":1301,"percent_change":1302,"volume":692,"transactions":9,"vwap":934},"2026-01-30",-0.663,-2.74,{"date":1304,"open":1305,"high":1306,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":985,"transactions":9,"vwap":1306},"2026-01-29",24.16,24.163,-0.534,-2.16,{"date":1310,"open":1311,"high":1311,"low":1311,"close":1311,"change":1312,"percent_change":54,"volume":692,"transactions":9,"vwap":1311},"2026-01-28",24.697,-0.312,{"date":1314,"open":1315,"high":1315,"low":1315,"close":1315,"change":1316,"percent_change":818,"volume":692,"transactions":9,"vwap":1315},"2026-01-27",25.0090008,0.088,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":944,"transactions":9,"vwap":1322},"2026-01-26",24.92,24.99,24.91,24.921,0.451,1.84,{"date":1326,"open":1327,"high":1327,"low":1327,"close":1327,"change":1328,"percent_change":1329,"volume":692,"transactions":9,"vwap":1327},"2026-01-23",24.47,0.128,0.53,{"date":1331,"open":918,"high":1332,"low":918,"close":1332,"change":1333,"percent_change":1334,"volume":692,"transactions":9,"vwap":1332},"2026-01-22",24.342,0.388,1.62,{"date":1336,"open":1337,"high":1305,"low":1338,"close":1338,"change":1339,"percent_change":1340,"volume":746,"transactions":9,"vwap":1338},"2026-01-21",24.01,23.954,-0.158,-0.66,{"date":1342,"open":1343,"high":1343,"low":1343,"close":1343,"change":1082,"percent_change":1344,"volume":758,"transactions":9,"vwap":1343},"2026-01-20",24.112,-2.34,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1349,"change":1350,"percent_change":1351,"volume":758,"transactions":9,"vwap":1349},"2026-01-16",24.82,24.829,24.691,-0.193,-0.78,{"date":1353,"open":1354,"high":1354,"low":1355,"close":1355,"change":1356,"percent_change":54,"volume":699,"transactions":9,"vwap":1355},"2026-01-15",25.079,24.884,-0.316,{"date":1358,"open":1359,"high":1359,"low":1359,"close":1359,"change":1360,"percent_change":96,"volume":692,"transactions":9,"vwap":1359},"2026-01-14",25.2,-0.458,{"date":1362,"open":1363,"high":1364,"low":1363,"close":1364,"change":1365,"percent_change":691,"volume":746,"transactions":9,"vwap":1364},"2026-01-13",25.54,25.658,-0.078,{"date":1367,"open":1368,"high":1369,"low":1368,"close":1369,"change":1370,"percent_change":763,"volume":985,"transactions":9,"vwap":1369},"2026-01-12",25.63,25.736,0.112,{"date":1372,"open":1373,"high":1374,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":692,"transactions":9,"vwap":1374},"2026-01-09",25.61,25.624,0.033,0.13,{"date":1378,"open":1379,"high":1379,"low":1380,"close":1380,"change":1381,"percent_change":1382,"volume":1150,"transactions":9,"vwap":1380},"2026-01-08",25.66,25.591,-0.547,-2.09,{"date":1384,"open":1385,"high":1386,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":758,"transactions":9,"vwap":1386},"2026-01-07",25.87,26.138,0.233,0.9,{"date":1390,"open":374,"high":1391,"low":1392,"close":1391,"change":1328,"percent_change":261,"volume":1393,"transactions":9,"vwap":1391},"2026-01-06",25.905,25.62,2500,{"date":1395,"open":1396,"high":1396,"low":1396,"close":1396,"change":1397,"percent_change":1398,"volume":692,"transactions":9,"vwap":1396},"2026-01-05",25.777,0.357,1.4,{"date":1400,"open":1401,"high":1401,"low":1402,"close":1402,"change":1403,"percent_change":1404,"volume":699,"transactions":9,"vwap":1402},"2026-01-02",25.8,25.42,-0.429,-1.66,{"date":1406,"open":1407,"high":1407,"low":1407,"close":1407,"change":1408,"percent_change":1409,"volume":692,"transactions":9,"vwap":1407},"2025-12-31",25.849,-0.281,-1.08,{"date":1411,"open":351,"high":351,"low":351,"close":351,"change":1412,"percent_change":140,"volume":692,"transactions":9,"vwap":351},"2025-12-30",-0.051,{"date":1414,"open":1415,"high":1415,"low":1415,"close":1415,"change":1416,"percent_change":469,"volume":692,"transactions":9,"vwap":1415},"2025-12-29",26.181,-0.129,{"date":1418,"open":1419,"high":1419,"low":1419,"close":1419,"change":1420,"percent_change":589,"volume":692,"transactions":9,"vwap":1419},"2025-12-26",26.31,-0.045,{"date":1422,"open":1423,"high":1423,"low":1423,"close":1423,"change":1424,"percent_change":167,"volume":692,"transactions":9,"vwap":1423},"2025-12-24",26.355,-0.007,{"date":1426,"open":1427,"high":1427,"low":1427,"close":1427,"change":1235,"percent_change":1229,"volume":692,"transactions":9,"vwap":1427},"2025-12-23",26.362,{"date":1429,"open":1430,"high":1430,"low":1430,"close":1430,"change":1431,"percent_change":101,"volume":692,"transactions":9,"vwap":1430},"2025-12-22",26.422,0.234,{"date":1433,"open":1434,"high":1435,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":758,"transactions":9,"vwap":1435},"2025-12-19",26.12,26.188,0.323,1.25,{"date":1439,"open":1440,"high":1440,"low":1440,"close":1440,"change":1441,"percent_change":1020,"volume":692,"transactions":9,"vwap":1440},"2025-12-18",25.865,0.367,{"date":1443,"open":1444,"high":1444,"low":1444,"close":1444,"change":1445,"percent_change":1446,"volume":692,"transactions":9,"vwap":1444},"2025-12-17",25.498,-0.477,-1.84,{"date":1448,"open":1449,"high":1450,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":758,"transactions":9,"vwap":1450},"2025-12-16",25.79,25.975,0.145,0.56,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1457,"change":1458,"percent_change":1459,"volume":746,"transactions":9,"vwap":1457},"2025-12-15",26,26.07,25.83,-0.403,-1.54,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1446,"volume":803,"transactions":9,"vwap":1465},"2025-12-12",26.26,26.39,26.11,26.233,-0.493,{"date":1468,"open":1469,"high":1470,"low":1469,"close":1470,"change":1471,"percent_change":469,"volume":1472,"transactions":9,"vwap":1470},"2025-12-11",26.6,26.726,-0.131,2400,{"date":1474,"open":1475,"high":1475,"low":1475,"close":1475,"change":1476,"percent_change":589,"volume":758,"transactions":9,"vwap":1475},"2025-12-10",26.857,-0.047,{"date":1478,"open":539,"high":1479,"low":539,"close":1479,"change":879,"percent_change":1480,"volume":692,"transactions":9,"vwap":1479},"2025-12-09",26.904,0.42,{"date":1482,"open":1483,"high":1483,"low":1484,"close":1484,"change":1485,"percent_change":234,"volume":758,"transactions":9,"vwap":1484},"2025-12-08",26.8,26.791,0.106,{"date":1487,"open":1488,"high":1488,"low":1488,"close":1488,"change":1489,"percent_change":1490,"volume":692,"transactions":9,"vwap":1488},"2025-12-05",26.685,0.119,0.45,{"date":1492,"open":335,"high":1493,"low":335,"close":1493,"change":1494,"percent_change":1495,"volume":796,"transactions":9,"vwap":1493},"2025-12-04",26.566,0.056,0.21,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1499,"change":1500,"percent_change":261,"volume":681,"transactions":9,"vwap":1499},"2025-12-03",26.115,26.51,0.133,{"date":1502,"open":1503,"high":1504,"low":1503,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2025-12-02",26.3,26.43,26.377,0.392,1.51,4300,{"date":1510,"open":1511,"high":1512,"low":1401,"close":1513,"change":1416,"percent_change":469,"volume":711,"transactions":9,"vwap":1513},"2025-12-01",25.9,26.059,25.985,{"date":1515,"open":1516,"high":1516,"low":1516,"close":1516,"change":885,"percent_change":1517,"volume":692,"transactions":9,"vwap":1516},"2025-11-28",26.114,1.01,{"date":1519,"open":1520,"high":1520,"low":1520,"close":1520,"change":1521,"percent_change":1522,"volume":692,"transactions":9,"vwap":1520},"2025-11-26",25.854,-0.006,-0.02,{"date":1524,"open":1525,"high":419,"low":1525,"close":419,"change":1526,"percent_change":1527,"volume":825,"transactions":9,"vwap":419},"2025-11-25",25.45,0.445,1.75,{"date":1529,"open":1530,"high":1531,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1508,"transactions":9,"vwap":1531},"2025-11-24",25.273,25.415,0.619,2.5,{"date":1535,"open":1536,"high":1536,"low":1536,"close":1536,"change":1537,"percent_change":1229,"volume":746,"transactions":9,"vwap":1536},"2025-11-21",24.796,-0.057,{"date":1539,"open":1540,"high":1540,"low":1540,"close":1540,"change":1541,"percent_change":1542,"volume":692,"transactions":9,"vwap":1540},"2025-11-20",24.853,-0.692,-2.71,{"date":1544,"open":1545,"high":1545,"low":1546,"close":1546,"change":1547,"percent_change":1121,"volume":758,"transactions":9,"vwap":1546},"2025-11-19",25.721,25.545,-0.067,{"date":1549,"open":1550,"high":1550,"low":1550,"close":1550,"change":1551,"percent_change":1552,"volume":758,"transactions":9,"vwap":1550},"2025-11-18",25.612,-0.243,-0.94,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":796,"transactions":9,"vwap":1558},"2025-11-17",26.08,26.16,25.84,25.855,-0.468,-1.78,{"date":1562,"open":1563,"high":1463,"low":1564,"close":1564,"change":1565,"percent_change":1566,"volume":699,"transactions":9,"vwap":1564},"2025-11-14",26.35,26.323,-0.01,-0.04,{"date":1568,"open":1569,"high":1569,"low":1569,"close":1569,"change":1570,"percent_change":1571,"volume":692,"transactions":9,"vwap":1569},"2025-11-13",26.333,-0.858,-3.16,{"date":1573,"open":1574,"high":1575,"low":412,"close":1575,"change":1576,"percent_change":1577,"volume":785,"transactions":9,"vwap":1575},"2025-11-12",27.138,27.191,-0.427,-1.55,{"date":1579,"open":1580,"high":1581,"low":1580,"close":1581,"change":1582,"percent_change":902,"volume":699,"transactions":9,"vwap":1581},"2025-11-11",27.51,27.618,-0.247,{"date":1584,"open":1585,"high":1585,"low":1585,"close":1585,"change":1586,"percent_change":1587,"volume":692,"transactions":9,"vwap":1585},"2025-11-10",27.865,0.656,2.41,{"date":1589,"open":1590,"high":1591,"low":1590,"close":1591,"change":1592,"percent_change":1045,"volume":796,"transactions":9,"vwap":1591},"2025-11-07",26.89,27.209,0.153,{"date":1594,"open":277,"high":1595,"low":277,"close":1596,"change":1597,"percent_change":745,"volume":681,"transactions":9,"vwap":1596},"2025-11-06",27.08,27.056,-0.451,{"date":1599,"open":1600,"high":1600,"low":1600,"close":1600,"change":1297,"percent_change":433,"volume":692,"transactions":9,"vwap":1600},"2025-11-05",27.507,{"date":1602,"open":1603,"high":1603,"low":1603,"close":1603,"change":1604,"percent_change":1605,"volume":692,"transactions":9,"vwap":1603},"2025-11-04",27.533,-0.903,-3.18,{"date":1607,"open":1608,"high":1608,"low":1608,"close":1608,"change":1609,"percent_change":1610,"volume":692,"transactions":9,"vwap":1608},"2025-11-03",28.436,-0.113,-0.4,{"date":1612,"open":1613,"high":1614,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":758,"transactions":9,"vwap":1614},"2025-10-31",28.26,28.549,0.633,2.27,{"date":1618,"open":1619,"high":1619,"low":1619,"close":1619,"change":1620,"percent_change":1621,"volume":699,"transactions":9,"vwap":1619},"2025-10-30",27.916,-0.481,-1.69,{"date":1623,"open":1624,"high":1624,"low":1625,"close":1625,"change":1626,"percent_change":1627,"volume":758,"transactions":9,"vwap":1625},"2025-10-29",28.47,28.397,-0.199,-0.7,{"date":1629,"open":1630,"high":1630,"low":1631,"close":1631,"change":61,"percent_change":589,"volume":699,"transactions":9,"vwap":1631},"2025-10-28",28.78,28.596,{"date":1633,"open":1634,"high":1634,"low":1634,"close":1634,"change":1635,"percent_change":1636,"volume":692,"transactions":9,"vwap":1634},"2025-10-27",28.646,0.455,1.61,{"date":1638,"open":1639,"high":1639,"low":1639,"close":1639,"change":1640,"percent_change":1221,"volume":692,"transactions":9,"vwap":1639},"2025-10-24",28.191,0.336,{"date":1642,"open":1643,"high":1643,"low":1643,"close":1643,"change":1644,"percent_change":1645,"volume":692,"transactions":9,"vwap":1643},"2025-10-23",27.855,0.41,1.49,{"date":1647,"open":1648,"high":1648,"low":1648,"close":1648,"change":1649,"percent_change":1552,"volume":692,"transactions":9,"vwap":1648},"2025-10-22",27.445,-0.261,{"date":1651,"open":1652,"high":1652,"low":1652,"close":1652,"change":1653,"percent_change":955,"volume":692,"transactions":9,"vwap":1652},"2025-10-21",27.706,0.081,{"date":1655,"open":1656,"high":1656,"low":1656,"close":1656,"change":1657,"percent_change":1658,"volume":692,"transactions":9,"vwap":1656},"2025-10-20",27.625,0.383,1.41,{"date":1660,"open":1661,"high":1661,"low":1661,"close":1661,"change":1662,"percent_change":1663,"volume":758,"transactions":9,"vwap":1661},"2025-10-17",27.242,-0.036,-0.13,{"date":1665,"open":1666,"high":1666,"low":1666,"close":1666,"change":1667,"percent_change":1668,"volume":692,"transactions":9,"vwap":1666},"2025-10-16",27.278,-0.257,-0.93,{"date":1670,"open":1671,"high":1671,"low":1672,"close":1672,"change":1673,"percent_change":1674,"volume":171,"transactions":9,"vwap":1672},"2025-10-15",27.65,27.535,0.042,0.15,{"date":1676,"open":1677,"high":1677,"low":1677,"close":1677,"change":1678,"percent_change":1679,"volume":758,"transactions":9,"vwap":1677},"2025-10-14",27.493,-0.264,-0.95,{"date":1681,"open":1682,"high":1683,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":746,"transactions":9,"vwap":1683},"2025-10-13",27.67,27.757,0.468,1.71,{"date":1687,"open":1688,"high":1688,"low":1688,"close":1688,"change":1689,"percent_change":1690,"volume":758,"transactions":9,"vwap":1688},"2025-10-10",27.289,-0.883,-3.13,{"date":1692,"open":1693,"high":1693,"low":1693,"close":1693,"change":1694,"percent_change":1094,"volume":692,"transactions":9,"vwap":1693},"2025-10-09",28.172,0.021,{"date":1696,"open":1697,"high":1697,"low":1697,"close":1697,"change":685,"percent_change":1698,"volume":692,"transactions":9,"vwap":1697},"2025-10-08",28.151,1.52,{"date":1700,"open":1701,"high":1702,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":796,"transactions":9,"vwap":1702},"2025-10-07",27.62,27.729,-0.278,-0.99,{"date":1706,"open":1707,"high":1707,"low":1707,"close":1707,"change":1708,"percent_change":1709,"volume":758,"transactions":9,"vwap":1707},"2025-10-06",28.007,0.054,0.19,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":32,"volume":699,"transactions":9,"vwap":1715},"2025-10-03",27.97,28,27.93,27.953,-0.132,{"date":1718,"open":1719,"high":1719,"low":1719,"close":1719,"change":1720,"percent_change":1721,"volume":692,"transactions":9,"vwap":1719},"2025-10-02",28.084999,0.238,0.85,{"date":1723,"open":1724,"high":1725,"low":281,"close":1725,"change":1726,"percent_change":1727,"volume":758,"transactions":9,"vwap":1725},"2025-10-01",27.78,27.847,-0.153,-0.55,{"date":1729,"open":1713,"high":1713,"low":1713,"close":1713,"change":1730,"percent_change":1731,"volume":692,"transactions":9,"vwap":1713},"2025-09-30",-0.254,-0.9,{"date":1733,"open":1734,"high":1734,"low":1734,"close":1734,"change":1735,"percent_change":1736,"volume":692,"transactions":9,"vwap":1734},"2025-09-29",28.254,0.246,0.88,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1740,"change":1742,"percent_change":1743,"volume":681,"transactions":9,"vwap":1740},"2025-09-26",27.927,28.0079994,27.83,0.2,0.72,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1727,"volume":1751,"transactions":9,"vwap":1749},"2025-09-25",27.63,27.87,27.58,27.808,-0.154,1900,{"date":1753,"open":1754,"high":1754,"low":1755,"close":1755,"change":1756,"percent_change":1245,"volume":699,"transactions":9,"vwap":1755},"2025-09-24",28.131,27.962,-0.276,{"date":1758,"open":1759,"high":1759,"low":1759,"close":1759,"change":1760,"percent_change":1761,"volume":758,"transactions":9,"vwap":1759},"2025-09-23",28.238,-0.359,-1.26,{"date":1763,"open":1764,"high":1764,"low":1764,"close":1764,"change":1765,"percent_change":1766,"volume":692,"transactions":9,"vwap":1764},"2025-09-22",28.597,-0.138,-0.48,{"date":1768,"open":1769,"high":1769,"low":1769,"close":1769,"change":1770,"percent_change":1771,"volume":692,"transactions":9,"vwap":1769},"2025-09-19",28.735,0.282,0.99,{"date":1773,"open":1774,"high":1774,"low":1774,"close":1774,"change":1775,"percent_change":1106,"volume":758,"transactions":9,"vwap":1774},"2025-09-18",28.453,0.497,{"date":1777,"open":1778,"high":1778,"low":1778,"close":1778,"change":1779,"percent_change":589,"volume":758,"transactions":9,"vwap":1778},"2025-09-17",27.956,-0.049,{"date":1781,"open":1782,"high":1782,"low":1782,"close":1782,"change":1783,"percent_change":1784,"volume":692,"transactions":9,"vwap":1782},"2025-09-16",28.0049992,-0.115,-0.41,{"date":1786,"open":1787,"high":1787,"low":1787,"close":1787,"change":1788,"percent_change":1789,"volume":758,"transactions":9,"vwap":1787},"2025-09-15",28.12,0.365,1.32,{"date":1791,"open":1792,"high":1792,"low":1792,"close":1792,"change":1793,"percent_change":1794,"volume":692,"transactions":9,"vwap":1792},"2025-09-12",27.755,-0.152,-0.54,{"date":1796,"open":1797,"high":1797,"low":1797,"close":1797,"change":1798,"percent_change":1061,"volume":692,"transactions":9,"vwap":1797},"2025-09-11",27.907,0.228,{"date":1800,"open":1801,"high":1801,"low":1802,"close":1802,"change":61,"percent_change":308,"volume":1150,"transactions":9,"vwap":1802},"2025-09-10",27.73,27.679,{"date":1804,"open":1805,"high":1702,"low":1805,"close":1702,"change":1806,"percent_change":216,"volume":692,"transactions":9,"vwap":1702},"2025-09-09",27.551,0.143,{"date":1808,"open":1809,"high":1701,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":711,"transactions":9,"vwap":1810},"2025-09-08",27.5,27.586,0.434,1.6,{"date":1814,"open":1815,"high":1816,"low":1815,"close":1816,"change":1817,"percent_change":201,"volume":796,"transactions":9,"vwap":1816},"2025-09-05",26.945,27.152,0.339,{"date":1819,"open":365,"high":1820,"low":365,"close":1820,"change":1821,"percent_change":1822,"volume":746,"transactions":9,"vwap":1820},"2025-09-04",26.813,0.075,0.28,{"date":1824,"open":1825,"high":1826,"low":1825,"close":1826,"change":996,"percent_change":880,"volume":746,"transactions":9,"vwap":1826},"2025-09-03",26.735,26.738,{"date":1828,"open":1829,"high":1830,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1034,"transactions":9,"vwap":1830},"2025-09-02",26.33,26.612,-0.216,-0.81,{"date":1834,"open":1835,"high":1835,"low":1836,"close":1836,"change":1229,"percent_change":1837,"volume":681,"transactions":9,"vwap":1836},"2025-08-29",26.98,26.828,-0.85,{"date":1839,"open":277,"high":410,"low":277,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-08-28",27.058001,0.642,2.43,2000,{"date":1845,"open":1846,"high":1846,"low":1846,"close":1846,"change":1847,"percent_change":1848,"volume":692,"transactions":9,"vwap":1846},"2025-08-27",26.416,0.34,1.3,{"date":1850,"open":1455,"high":1851,"low":1455,"close":1851,"change":1852,"percent_change":698,"volume":825,"transactions":9,"vwap":1851},"2025-08-26",26.076,0.004,{"date":1854,"open":1855,"high":1855,"low":1855,"close":1855,"change":1856,"percent_change":1610,"volume":692,"transactions":9,"vwap":1855},"2025-08-25",26.072001,-0.106,{"date":1858,"open":1859,"high":1860,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":699,"transactions":9,"vwap":1860},"2025-08-22",26.14,26.178,0.442,1.72,{"date":1864,"open":1369,"high":1369,"low":1369,"close":1369,"change":1865,"percent_change":1866,"volume":692,"transactions":9,"vwap":1369},"2025-08-21",-0.063,-0.24,{"date":1868,"open":1869,"high":1869,"low":1869,"close":1869,"change":1870,"percent_change":1871,"volume":692,"transactions":9,"vwap":1869},"2025-08-20",25.799,-0.08,-0.31,{"date":1873,"open":1874,"high":1874,"low":1874,"close":1874,"change":1875,"percent_change":1876,"volume":692,"transactions":9,"vwap":1874},"2025-08-19",25.879,-0.506,-1.92,{"date":1878,"open":1879,"high":1879,"low":1879,"close":1879,"change":1370,"percent_change":1880,"volume":692,"transactions":9,"vwap":1879},"2025-08-18",26.385,0.43,{"date":1882,"open":1883,"high":1883,"low":1883,"close":1883,"change":1735,"percent_change":1884,"volume":692,"transactions":9,"vwap":1883},"2025-08-15",26.273,0.95,{"date":1886,"open":1887,"high":1887,"low":1888,"close":1888,"change":1889,"percent_change":1351,"volume":692,"transactions":9,"vwap":1888},"2025-08-14",26.049999,26.027,-0.205,{"date":1891,"open":1892,"high":1892,"low":1892,"close":1892,"change":965,"percent_change":1893,"volume":692,"transactions":9,"vwap":1892},"2025-08-13",26.232,0.23,{"date":1895,"open":1896,"high":1896,"low":1896,"close":1896,"change":1640,"percent_change":1848,"volume":692,"transactions":9,"vwap":1896},"2025-08-12",26.172,{"date":1898,"open":1899,"high":1899,"low":1899,"close":1899,"change":1900,"percent_change":40,"volume":758,"transactions":9,"vwap":1899},"2025-08-11",25.836,-0.363,{"date":1902,"open":1903,"high":1903,"low":1904,"close":1904,"change":1905,"percent_change":404,"volume":758,"transactions":9,"vwap":1904},"2025-08-08",26.22,26.199,-0.283,{"date":1907,"open":1908,"high":1908,"low":1908,"close":1908,"change":1909,"percent_change":60,"volume":692,"transactions":9,"vwap":1908},"2025-08-07",26.482,-0.349,{"date":1911,"open":1912,"high":1912,"low":1912,"close":1912,"change":1644,"percent_change":1913,"volume":692,"transactions":9,"vwap":1912},"2025-08-06",26.831,1.55,{"date":1915,"open":1916,"high":1916,"low":1917,"close":1917,"change":1458,"percent_change":1918,"volume":699,"transactions":9,"vwap":1917},"2025-08-05",26.44,26.421,-1.5,{"date":1920,"open":1921,"high":1922,"low":1921,"close":1922,"change":1923,"percent_change":68,"volume":746,"transactions":9,"vwap":1922},"2025-08-04",26.68,26.824,0.576,{"date":1925,"open":1926,"high":1927,"low":383,"close":1928,"change":1929,"percent_change":1930,"volume":825,"transactions":9,"vwap":1928},"2025-08-01",26.49,26.574,26.248,-0.687,-2.55,{"date":1932,"open":1933,"high":1933,"low":1934,"close":1934,"change":1935,"percent_change":1935,"volume":746,"transactions":9,"vwap":1934},"2025-07-31",27.19,26.935,0,{"date":1937,"open":1934,"high":1934,"low":1934,"close":1934,"change":1938,"percent_change":1149,"volume":692,"transactions":9,"vwap":1934},"2025-07-30",-0.092,{"date":1940,"open":1941,"high":1941,"low":1942,"close":1942,"change":1943,"percent_change":360,"volume":699,"transactions":9,"vwap":1942},"2025-07-29",27.25,27.027,-0.228,{"date":1945,"open":1946,"high":1946,"low":1947,"close":1947,"change":1852,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-07-28",27.38,27.255,0.01,1400,{"date":1951,"open":305,"high":1952,"low":305,"close":1953,"change":1954,"percent_change":1329,"volume":1955,"transactions":9,"vwap":1953},"2025-07-25",27.261,27.251,0.144,6200,{"date":1957,"open":410,"high":410,"low":1958,"close":1959,"change":1125,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-07-24",27.040001,27.107,0.68,4900,{"date":1963,"open":1964,"high":1965,"low":1964,"close":1965,"change":762,"percent_change":234,"volume":699,"transactions":9,"vwap":1965},"2025-07-23",26.76,26.924,{"date":1967,"open":1968,"high":1968,"low":1968,"close":1968,"change":1969,"percent_change":1837,"volume":692,"transactions":9,"vwap":1968},"2025-07-22",26.816,-0.231,{"date":1971,"open":1972,"high":1973,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":758,"transactions":9,"vwap":1973},"2025-07-21",27.044001,27.047001,0.099,0.37,{"date":1977,"open":1978,"high":1979,"low":1978,"close":1979,"change":1980,"percent_change":1452,"volume":758,"transactions":9,"vwap":1979},"2025-07-18",26.82,26.948,0.151,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1984,"change":1050,"percent_change":1743,"volume":785,"transactions":9,"vwap":1984},"2025-07-17",26.753,26.797,26.741,{"date":1987,"open":1988,"high":1989,"low":1926,"close":1989,"change":1990,"percent_change":880,"volume":796,"transactions":9,"vwap":1989},"2025-07-16",26.54,26.606,0.125,{"date":1992,"open":1993,"high":1993,"low":1994,"close":1994,"change":1476,"percent_change":308,"volume":758,"transactions":9,"vwap":1994},"2025-07-15",26.62,26.481,{"date":1996,"open":1997,"high":1997,"low":1997,"close":1997,"change":1998,"percent_change":1999,"volume":692,"transactions":9,"vwap":1997},"2025-07-14",26.528,0.347,1.33,{"date":2001,"open":1415,"high":1415,"low":1415,"close":1415,"change":2002,"percent_change":484,"volume":692,"transactions":9,"vwap":1415},"2025-07-11",-0.386,{"date":2004,"open":2005,"high":2005,"low":2005,"close":2005,"change":2006,"percent_change":2007,"volume":692,"transactions":9,"vwap":2005},"2025-07-10",26.567,-0.646,-2.37,{"date":2009,"open":1941,"high":2010,"low":2011,"close":2012,"change":1451,"percent_change":2013,"volume":985,"transactions":9,"vwap":2012},"2025-07-09",27.28,27.18,27.213,0.54,{"date":2015,"open":2016,"high":2016,"low":2016,"close":2016,"change":1716,"percent_change":469,"volume":692,"transactions":9,"vwap":2016},"2025-07-08",27.068001,{"date":2018,"open":1575,"high":2019,"low":1575,"close":2020,"change":2021,"percent_change":740,"volume":746,"transactions":9,"vwap":2020},"2025-07-07",27.29,27.2,-0.077,{"date":2023,"open":1941,"high":2024,"low":1941,"close":2024,"change":2025,"percent_change":1862,"volume":692,"transactions":9,"vwap":2024},"2025-07-03",27.277,0.461,{"date":2027,"open":2028,"high":1968,"low":2028,"close":1968,"change":697,"percent_change":698,"volume":1949,"transactions":9,"vwap":1968},"2025-07-02",26.72,{"date":2030,"open":2031,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":699,"transactions":9,"vwap":2033},"2025-07-01",26.83,26.75,26.81,-0.521,-1.91,{"date":2037,"open":2038,"high":2038,"low":2038,"close":2038,"change":2039,"percent_change":2040,"volume":692,"transactions":9,"vwap":2038},"2025-06-30",27.331,0.298,1.1,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2044,"change":2046,"percent_change":2047,"volume":699,"transactions":9,"vwap":2044},"2025-06-27",27.01,27.033001,26.87,0.066,0.24,{"date":2049,"open":2050,"high":2050,"low":2050,"close":2050,"change":2051,"percent_change":423,"volume":758,"transactions":9,"vwap":2050},"2025-06-26",26.967,0.244,{"date":2053,"open":2054,"high":2054,"low":2055,"close":2055,"change":2056,"percent_change":691,"volume":785,"transactions":9,"vwap":2055},"2025-06-25",26.845,26.723,-0.081,{"date":2058,"open":2059,"high":2060,"low":2059,"close":2060,"change":1526,"percent_change":2061,"volume":758,"transactions":9,"vwap":2060},"2025-06-24",26.74,26.804,1.69,{"date":2063,"open":2064,"high":2064,"low":2064,"close":2064,"change":2065,"percent_change":1398,"volume":692,"transactions":9,"vwap":2064},"2025-06-23",26.359,0.363,{"date":2067,"open":2068,"high":2068,"low":2068,"close":2068,"change":2069,"percent_change":2070,"volume":758,"transactions":9,"vwap":2068},"2025-06-20",25.996,-0.369,-1.4,{"date":2072,"open":2073,"high":2073,"low":2073,"close":2073,"change":1076,"percent_change":2074,"volume":692,"transactions":9,"vwap":2073},"2025-06-18",26.365,-0.21,{"date":2076,"open":2077,"high":2078,"low":2077,"close":2079,"change":697,"percent_change":698,"volume":1163,"transactions":9,"vwap":2079},"2025-06-17",26.34,26.53,26.42,{"date":2081,"open":2082,"high":2083,"low":2082,"close":2083,"change":234,"percent_change":300,"volume":1170,"transactions":9,"vwap":2083},"2025-06-16",26.1,26.414,{"date":2085,"open":385,"high":385,"low":2086,"close":2086,"change":2087,"percent_change":2088,"volume":746,"transactions":9,"vwap":2086},"2025-06-13",26.014,-0.373,-1.41,{"date":2090,"open":2091,"high":2091,"low":2092,"close":2092,"change":2093,"percent_change":2094,"volume":758,"transactions":9,"vwap":2092},"2025-06-12",26.57,26.387,-0.179,-0.67,{"date":2096,"open":2097,"high":2098,"low":1493,"close":1493,"change":2099,"percent_change":910,"volume":2100,"transactions":9,"vwap":1493},"2025-06-11",26.67,26.84,-0.098,16200,{"date":2102,"open":1682,"high":1682,"low":2103,"close":2104,"change":2105,"percent_change":1121,"volume":681,"transactions":9,"vwap":2104},"2025-06-10",26.652,26.664,-0.069,{"date":2107,"open":2108,"high":2108,"low":2108,"close":2108,"change":2109,"percent_change":508,"volume":692,"transactions":9,"vwap":2108},"2025-06-09",26.733,-0.202,{"date":2111,"open":2112,"high":2113,"low":2112,"close":1934,"change":2114,"percent_change":2115,"volume":711,"transactions":9,"vwap":1934},"2025-06-06",26.92,26.96,0.255,0.96,{"date":2117,"open":2112,"high":2112,"low":1921,"close":1921,"change":2118,"percent_change":763,"volume":1163,"transactions":9,"vwap":1921},"2025-06-05",0.118,{"date":2120,"open":2121,"high":2121,"low":2122,"close":2122,"change":860,"percent_change":2123,"volume":785,"transactions":9,"vwap":2122},"2025-06-04",26.615,26.562,0.61,{"date":2125,"open":2126,"high":2127,"low":2126,"close":2127,"change":1954,"percent_change":997,"volume":699,"transactions":9,"vwap":2127},"2025-06-03",26.36,26.402,{"date":2129,"open":1926,"high":1926,"low":2130,"close":2131,"change":2132,"percent_change":2123,"volume":1843,"transactions":9,"vwap":2131},"2025-06-02",26.038,26.258,0.158,{"date":2134,"open":2082,"high":2082,"low":2082,"close":2082,"change":2039,"percent_change":2135,"volume":692,"transactions":9,"vwap":2082},"2025-05-30",1.15,{"date":2137,"open":2138,"high":2138,"low":2138,"close":2138,"change":2139,"percent_change":1135,"volume":692,"transactions":9,"vwap":2138},"2025-05-29",25.802,-0.112,{"date":2141,"open":2142,"high":2142,"low":2142,"close":2142,"change":2143,"percent_change":1229,"volume":692,"transactions":9,"vwap":2142},"2025-05-28",25.914,-0.061,{"date":2145,"open":1450,"high":1450,"low":1450,"close":1450,"change":2146,"percent_change":1812,"volume":692,"transactions":9,"vwap":1450},"2025-05-27",0.409,{"date":2148,"open":2149,"high":2149,"low":2150,"close":2150,"change":2151,"percent_change":152,"volume":692,"transactions":9,"vwap":2150},"2025-05-23",25.594,25.566,-0.108,{"date":2153,"open":2154,"high":2154,"low":2154,"close":2154,"change":2155,"percent_change":499,"volume":692,"transactions":9,"vwap":2154},"2025-05-22",25.674,0.236,{"date":2157,"open":2158,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":1382,"volume":746,"transactions":9,"vwap":2160},"2025-05-21",25.69,25.39,25.438,-0.544,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":469,"volume":1843,"transactions":9,"vwap":2167},"2025-05-20",25.92,26.018,25.89,25.982,-0.128,{"date":2170,"open":677,"high":1464,"low":677,"close":1464,"change":2171,"percent_change":1115,"volume":1034,"transactions":9,"vwap":1464},"2025-05-19",-0.043,{"date":2173,"open":2174,"high":2174,"low":2174,"close":2174,"change":2175,"percent_change":2176,"volume":692,"transactions":9,"vwap":2174},"2025-05-16",26.153,0.163,0.63,{"date":2178,"open":1511,"high":2179,"low":1511,"close":2179,"change":1663,"percent_change":1188,"volume":758,"transactions":9,"vwap":2179},"2025-05-15",25.99,{"date":2181,"open":1887,"high":1434,"low":2182,"close":1434,"change":1974,"percent_change":2183,"volume":785,"transactions":9,"vwap":1434},"2025-05-14",26.040001,0.38,{"date":2185,"open":2186,"high":2186,"low":2186,"close":2186,"change":2187,"percent_change":2188,"volume":692,"transactions":9,"vwap":2186},"2025-05-13",26.021,0.459,1.8,{"date":2190,"open":2191,"high":2191,"low":2192,"close":2192,"change":2193,"percent_change":2194,"volume":746,"transactions":9,"vwap":2192},"2025-05-12",25.57,25.562,0.877,3.55,{"date":2196,"open":2197,"high":2197,"low":2197,"close":2197,"change":2198,"percent_change":910,"volume":692,"transactions":9,"vwap":2197},"2025-05-09",24.685,-0.091,{"date":2200,"open":639,"high":639,"low":2201,"close":2201,"change":2202,"percent_change":971,"volume":699,"transactions":9,"vwap":2201},"2025-05-08",24.776,0.293,{"date":2204,"open":2205,"high":2205,"low":2205,"close":2205,"change":1134,"percent_change":106,"volume":692,"transactions":9,"vwap":2205},"2025-05-07",24.483,{"date":2207,"open":614,"high":2208,"low":614,"close":725,"change":1938,"percent_change":910,"volume":785,"transactions":9,"vwap":725},"2025-05-06",24.61,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2213,"change":2214,"percent_change":2215,"volume":746,"transactions":9,"vwap":2213},"2025-05-05",24.738,24.75,24.672,0.045,0.18,{"date":2217,"open":2218,"high":2218,"low":2218,"close":2218,"change":2219,"percent_change":116,"volume":692,"transactions":9,"vwap":2218},"2025-05-02",24.627,0.51,{"date":2221,"open":2222,"high":2222,"low":2222,"close":2222,"change":2223,"percent_change":2224,"volume":692,"transactions":9,"vwap":2222},"2025-05-01",24.117,0.295,1.24,{"date":2226,"open":2227,"high":2227,"low":2227,"close":2227,"change":2228,"percent_change":167,"volume":692,"transactions":9,"vwap":2227},"2025-04-30",23.822,-0.008,{"date":2230,"open":2231,"high":877,"low":2231,"close":877,"change":1431,"percent_change":1771,"volume":681,"transactions":9,"vwap":877},"2025-04-29",23.735,{"date":176,"open":2233,"high":2234,"low":2233,"close":2234,"change":1019,"percent_change":596,"volume":825,"transactions":9,"vwap":2234},23.29,23.596]