[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XDIV":3,"homepage-market-summary":26,"stock-historical-XDIV":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"XDIV","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},"Roundhill S&P 500 Accumulating ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},31.6,31.74,31.75,31.56,31.8,-0.2,-0.63,23233.52927,31.98,25.62,22463.32003940239,94,1599,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":149},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":35,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":35,"sparkline":93,"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",[95,100,105,110,115,120,125,129,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":35},"Technology","XLK",-1.79,197.78,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.89,54.23,{"name":106,"etf":107,"change":108,"price":109,"is_up":35},"Healthcare","XLV",-0.39,168.16,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",2.97,65.24,{"name":126,"etf":127,"change":69,"price":128,"is_up":11},"Industrials","XLI",168.4,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.59,49.27,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":140,"etf":141,"change":142,"price":143,"is_up":35},"Utilities","XLU",-0.19,41.07,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.73,112.07,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":35},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":156,"name":157,"price":158,"change":159,"is_up":35},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":161,"name":162,"price":163,"change":164,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":166,"name":167,"price":168,"change":169,"is_up":35},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":181},365,1,1000,{"period_high":175,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":13,"start_date":180,"end_date":5},105.95,24.18,17836,6510013.32989,22.43,"2023-05-01",[182,185,192,202,210,219,230,240,250,259,269,278,287,295,303,313,322,332,343,351,359,369,379,387,397,408,416,423,430,438,446,453,459,466,473,480,489,496,505,514,524,532,542,548,555,564,571,579,588,599,609,618,626,635,645,655,664,674,683,692,701,710,718,726,733,739,746,751,757,763,768,775,784,791,798,806,813,817,823,830,836,841,847,854,859,866,870,877,883,890,897,902,909,915,919,923,927,934,941,946,949,954,958,963,968,974,981,987,994,1001,1009,1014,1021,1028,1035,1043,1051,1059,1065,1071,1075,1083,1090,1097,1105,1112,1118,1126,1132,1138,1145,1151,1158,1165,1170,1179,1187,1193,1201,1208,1216,1221,1229,1232,1239,1247,1253,1260,1266,1273,1281,1286,1293,1299,1304,1313,1320,1325,1332,1338,1345,1353,1357,1363,1368,1375,1381,1387,1393,1401,1408,1413,1420,1426,1433,1436,1443,1447,1452,1455,1460,1463,1470,1474,1478,1482,1486,1489,1493,1495,1498,1502,1507,1511,1515,1519,1525,1530,1533,1538,1544,1550,1555,1559,1562,1568,1573,1580,1584,1590,1596,1601,1604,1608,1614,1619,1623,1626,1632,1639,1647,1653,1658,1664,1672,1677,1681,1683,1686,1690,1696,1701,1707,1710,1713,1717,1723,1728,1732,1738,1745,1750,1755,1761,1767,1771,1779,1784,1792,1796,1802,1807,1813,1819,1823,1828,1832,1836,1841,1847,1851,1855,1860,1865,1870,1875,1880,1885,1890,1895,1901,1907,1914,1919,1925,1931,1935,1941,1949,1956,1961,1965,1970,1976,1982,1986,1991,1996,2000,2003,2006,2011,2015,2020,2025,2033,2040,2046,2053,2060,2066,2071,2076,2082,2087,2092,2098,2105,2113,2120,2125,2132,2139,2146,2154,2162,2171,2177,2183,2189,2193,2195,2200,2204,2209,2215,2218,2224,2229,2234,2240,2243,2247,2249,2251,2254,2259,2261,2264,2266,2268,2272,2276,2280,2283,2286,2289,2292,2297,2300,2303,2307,2310,2313,2316,2320,2323,2327,2329,2331,2334,2336,2339,2342,2344],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":183,"vwap":184},179,31.6892,{"date":186,"open":21,"high":21,"low":187,"close":17,"change":188,"percent_change":169,"volume":189,"transactions":190,"vwap":191},"2026-10-07",31.64,-0.01,14501.743209,144,31.7236,{"date":193,"open":194,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-06",31.89,31.95,31.81,0.17,0.54,24276.8295,125,31.9299,{"date":203,"open":204,"high":205,"low":206,"close":187,"change":197,"percent_change":198,"volume":207,"transactions":208,"vwap":209},"2026-10-05",31.54,31.73,31.51,23306.606012,216,31.5994,{"date":211,"open":21,"high":21,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-02",31.39,31.47,0.2248,0.72,12959.335262,122,31.4877,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-01",31.24,31.26,31.04,31.2452,0.0352,0.11,24556.004386,209,31.1214,{"date":231,"open":212,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-30",31.41,31.17,31.21,-0.0211,-0.07,30631.585,140,31.3688,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":238,"vwap":249},"2026-09-29",31.28,31.43,31.16,31.2311,-0.0389,-0.12,13860.798484,31.2962,{"date":251,"open":252,"high":243,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",31.375,31.27,-0.285,-0.9,22270.545703,171,31.3712,{"date":260,"open":261,"high":262,"low":263,"close":262,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-25",31.48,31.555,31.34,0.205,0.65,20737.26525,128,31.4841,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":275,"volume":276,"transactions":238,"vwap":277},"2026-09-24",31.3,31.419,31.2,31.35,0,91877.115931,31.3668,{"date":279,"open":280,"high":280,"low":281,"close":274,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-23",31.63,31.3307,-0.27,-0.85,21468.170817,184,31.4523,{"date":288,"open":280,"high":289,"low":290,"close":291,"change":275,"percent_change":275,"volume":292,"transactions":293,"vwap":294},"2026-09-22",31.65,31.597,31.62,52211.430526,181,31.6121,{"date":296,"open":274,"high":297,"low":274,"close":291,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-21",31.66,0.47,1.51,148363.050374,326,31.5704,{"date":304,"open":305,"high":306,"low":307,"close":306,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-18",31.06,31.15,31,0.07,0.23,11900.6566,138,31.0622,{"date":314,"open":315,"high":316,"low":307,"close":317,"change":113,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-17",31.11,31.12,31.08,1.01,33296.246456,133,31.0602,{"date":323,"open":324,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-16",31.03,30.62,30.77,-0.1112,-0.36,9964.805611,170,30.8809,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-15",30.95,30.99,30.85,30.8812,-0.1488,-0.48,19927.221387,268,30.8823,{"date":344,"open":307,"high":315,"low":345,"close":324,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-14",30.94,-0.17,-0.54,22673.279553,234,30.9838,{"date":352,"open":353,"high":253,"low":273,"close":273,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-11",31.215,0.2931,0.95,36925.5181,153,31.228,{"date":360,"open":361,"high":335,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-10",30.9,30.87,30.9069,-0.1938,-0.62,44877.453938,297,30.9228,{"date":370,"open":371,"high":244,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-09",31.14,31.05,31.1007,-0.1393,-0.45,12273.477485,123,31.1106,{"date":380,"open":381,"high":381,"low":221,"close":221,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-08",31.42,-0.1831,-0.58,12433.401091,178,31.3369,{"date":388,"open":389,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-04",31.515,31.36,31.4231,-0.0959,-0.3,56853.1497,194,31.4385,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-03",31.37,31.5499,31.31,31.519,0.319,1.02,55362.0725,155,31.3568,{"date":409,"open":410,"high":253,"low":410,"close":273,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-02",31.07,0.16,0.52,4806.505433,90,31.2057,{"date":417,"open":223,"high":418,"low":335,"close":223,"change":419,"percent_change":92,"volume":420,"transactions":421,"vwap":422},"2026-09-01",31.189,-0.23,19311.253213,151,31.1133,{"date":424,"open":390,"high":390,"low":425,"close":253,"change":247,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-31",31.18,-0.38,41425.546485,189,31.2367,{"date":431,"open":432,"high":433,"low":390,"close":212,"change":434,"percent_change":142,"volume":435,"transactions":436,"vwap":437},"2026-08-28",31.49,31.585,-0.06,69341.564959,149,31.3894,{"date":439,"open":212,"high":440,"low":274,"close":441,"change":309,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-27",31.5,31.45,0.74,38066.701109,154,31.4438,{"date":447,"open":448,"high":242,"low":244,"close":448,"change":63,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-26",31.22,-0.16,17484.6969,131,31.2286,{"date":454,"open":455,"high":455,"low":306,"close":253,"change":49,"percent_change":456,"volume":457,"transactions":428,"vwap":458},"2026-08-25",31.29,0.32,34530.978805,31.2307,{"date":460,"open":221,"high":221,"low":317,"close":233,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-24",-0.08,-0.26,19366.740165,134,31.1801,{"date":467,"open":242,"high":242,"low":233,"close":468,"change":197,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-21",31.25,0.55,10415.571948,152,31.2314,{"date":474,"open":468,"high":401,"low":317,"close":317,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-20",-0.2739,-0.87,15786.6193,188,31.2064,{"date":481,"open":399,"high":482,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-19",31.46,31.3539,0.0439,0.14,25804.829946,159,31.3927,{"date":490,"open":252,"high":252,"low":455,"close":401,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-18",-0.2129,-0.68,17884.1962,157,31.3362,{"date":497,"open":498,"high":498,"low":499,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-17",31.7,31.5229,-0.1396,-0.44,12311.53742,143,31.6367,{"date":506,"open":507,"high":15,"low":187,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-14",31.712,31.6625,-0.0575,-0.18,12291.062287,141,31.6703,{"date":515,"open":516,"high":517,"low":516,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-13",31.55,31.76,31.72,0.19,0.6,68218.941313,246,31.6593,{"date":525,"open":526,"high":526,"low":213,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":238,"vwap":531},"2026-08-12",31.5503,31.53,0.09,0.29,16254.193717,31.5301,{"date":533,"open":534,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-11",31.57,31.4,31.44,-0.09,-0.29,64920.229276,186,31.4512,{"date":543,"open":516,"high":544,"low":432,"close":527,"change":188,"percent_change":169,"volume":545,"transactions":546,"vwap":547},"2026-08-10",31.61,114721.4226,313,31.5339,{"date":549,"open":482,"high":16,"low":381,"close":204,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-07",0.1817,0.58,147143.600849,376,31.464,{"date":556,"open":381,"high":261,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-06",31.32,31.3583,-0.0317,-0.1,30462.914759,210,31.3768,{"date":565,"open":297,"high":566,"low":212,"close":212,"change":560,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-05",31.68,-0.32,29380.116231,169,31.6277,{"date":572,"open":573,"high":206,"low":573,"close":432,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-04",31.035,0.56,1.81,35996.734435,199,31.3399,{"date":580,"open":581,"high":345,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-03",30.6,30.93,0.43,1.41,44356.09213,195,30.8936,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-31",30.41,30.54,30.12,30.5,0.2553,0.84,30595.360404,221,30.2794,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":238,"vwap":608},"2026-07-30",30.02,30.27,29.96,30.2447,0.4547,1.53,30671.591353,30.0754,{"date":610,"open":611,"high":612,"low":613,"close":613,"change":108,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-29",30.14,30.25,29.79,-1.29,12464.576213,174,30.0028,{"date":619,"open":620,"high":602,"low":620,"close":621,"change":622,"percent_change":485,"volume":623,"transactions":624,"vwap":625},"2026-07-28",30.05,30.18,0.0436,8309.853355,120,30.2119,{"date":627,"open":628,"high":629,"low":601,"close":630,"change":631,"percent_change":528,"volume":632,"transactions":633,"vwap":634},"2026-07-27",30.35,30.409,30.1364,0.0264,6110.398114,115,30.1795,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":357,"vwap":644},"2026-07-24",30.15,30.31,30.08,30.11,0.0139,0.05,31004.4465,30.1547,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":512,"vwap":654},"2026-07-23",30.2,30.23,30,30.0961,-0.4059,-1.33,19847.036679,30.1094,{"date":656,"open":657,"high":658,"low":657,"close":659,"change":660,"percent_change":449,"volume":661,"transactions":662,"vwap":663},"2026-07-22",30.43,30.57,30.502,-0.048,14456.941168,111,30.4961,{"date":665,"open":590,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-21",30.56,30.4,30.55,0.25,0.83,6391.1895,93,30.5001,{"date":675,"open":593,"high":593,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-20",30.29,30.3,0.01,0.03,96895.173553,118,30.3179,{"date":684,"open":685,"high":686,"low":648,"close":676,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-17",30.265,30.44,-0.31,-1.01,9787.4945,121,30.3245,{"date":693,"open":694,"high":695,"low":581,"close":581,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-16",30.74,30.75,-0.154,-0.5,7979.923674,135,30.6616,{"date":702,"open":695,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":200,"vwap":709},"2026-07-15",30.808,30.61,30.754,0.124,0.4,10263.44368,30.7029,{"date":711,"open":712,"high":713,"low":712,"close":714,"change":642,"percent_change":411,"volume":715,"transactions":716,"vwap":717},"2026-07-14",30.58,30.72,30.63,11485.232063,137,30.6547,{"date":719,"open":713,"high":720,"low":721,"close":712,"change":346,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-13",30.722,30.5401,-0.55,6707.327509,117,30.6339,{"date":727,"open":728,"high":729,"low":704,"close":695,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":695},"2026-07-10",30.71,30.78,0.04,0.13,5200,{"date":734,"open":591,"high":728,"low":735,"close":728,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":728},"2026-07-09",30.47,0.26,0.85,9900,{"date":740,"open":628,"high":741,"low":742,"close":741,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":741},"2026-07-08",30.45,30.21,-0.04,-0.13,7000,{"date":747,"open":325,"high":325,"low":657,"close":748,"change":749,"percent_change":750,"volume":732,"transactions":9,"vwap":748},"2026-07-07",30.49,-0.14,-0.46,{"date":752,"open":753,"high":754,"low":753,"close":714,"change":755,"percent_change":132,"volume":756,"transactions":9,"vwap":714},"2026-07-06",30.51,30.695,0.18,3300,{"date":758,"open":759,"high":760,"low":761,"close":741,"change":730,"percent_change":731,"volume":762,"transactions":9,"vwap":741},"2026-07-02",30.53,30.65,30.201,4300,{"date":764,"open":765,"high":766,"low":765,"close":590,"change":63,"percent_change":449,"volume":767,"transactions":9,"vwap":590},"2026-07-01",30.33,30.52,3400,{"date":769,"open":677,"high":770,"low":677,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-30",30.517,30.46,0.24,0.79,2600,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-29",30.049999,30.24,29.9,30.22,0.37,1.24,8100,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":660,"percent_change":449,"volume":790,"transactions":9,"vwap":789},"2026-06-26",29.73,30.030001,29.7,29.85,13500,{"date":792,"open":793,"high":793,"low":794,"close":795,"change":796,"percent_change":749,"volume":797,"transactions":9,"vwap":795},"2026-06-25",30.13,29.805,29.898,-0.042,7300,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":732,"transactions":9,"vwap":803},"2026-06-24",29.97,30.099001,29.88,29.94,-0.044,-0.15,{"date":807,"open":800,"high":808,"low":779,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-23",30.104,29.984,-0.416,-1.37,19200,{"date":814,"open":591,"high":325,"low":815,"close":667,"change":247,"percent_change":108,"volume":816,"transactions":9,"vwap":667},"2026-06-22",30.34,8900,{"date":818,"open":819,"high":591,"low":820,"close":766,"change":781,"percent_change":821,"volume":822,"transactions":9,"vwap":766},"2026-06-18",30.48,30.38,1.23,16000,{"date":824,"open":825,"high":581,"low":826,"close":637,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":637},"2026-06-17",30.565,30.1,-0.399,-1.31,79400,{"date":831,"open":695,"high":695,"low":832,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-16",30.549,-0.201,-0.65,18500,{"date":837,"open":714,"high":838,"low":714,"close":695,"change":412,"percent_change":839,"volume":840,"transactions":9,"vwap":695},"2026-06-15",30.8,1.72,23200,{"date":842,"open":621,"high":648,"low":843,"close":648,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":648},"2026-06-12",29.965,0.2,0.67,10700,{"date":848,"open":849,"high":640,"low":850,"close":787,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":787},"2026-06-11",29.59,29.55,0.5,1.69,19900,{"date":855,"open":649,"high":649,"low":856,"close":856,"change":750,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-10",29.53,-1.53,3700,{"date":860,"open":676,"high":861,"low":862,"close":863,"change":560,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-06-09",30.37,29.43,29.99,-0.33,21500,{"date":867,"open":778,"high":677,"low":868,"close":868,"change":679,"percent_change":49,"volume":869,"transactions":9,"vwap":868},"2026-06-08",30.09,8800,{"date":871,"open":760,"high":760,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-05",29.985,30.059999,-0.775,-2.51,11800,{"date":878,"open":325,"high":362,"low":325,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-04",30.835,0.125,0.41,9200,{"date":884,"open":695,"high":885,"low":886,"close":728,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":728},"2026-06-03",30.81,30.69,-0.208,-0.67,24400,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":755,"volume":865,"transactions":9,"vwap":895},"2026-06-02",30.845,30.96,30.82,30.918,0.056,{"date":898,"open":838,"high":345,"low":695,"close":899,"change":900,"percent_change":197,"volume":901,"transactions":9,"vwap":899},"2026-06-01",30.862,0.053,20600,{"date":903,"open":729,"high":904,"low":695,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-05-29",30.86,30.809,0.085,0.28,21700,{"date":910,"open":307,"high":307,"low":668,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-05-28",30.724,0.214,0.7,14800,{"date":916,"open":766,"high":917,"low":593,"close":753,"change":678,"percent_change":679,"volume":918,"transactions":9,"vwap":753},"2026-05-27",30.59,6100,{"date":920,"open":753,"high":917,"low":735,"close":593,"change":164,"percent_change":921,"volume":922,"transactions":9,"vwap":593},"2026-05-26",0.39,23600,{"date":924,"open":820,"high":735,"low":638,"close":820,"change":485,"percent_change":925,"volume":926,"transactions":9,"vwap":820},"2026-05-22",0.46,25600,{"date":928,"open":929,"high":676,"low":930,"close":778,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":778},"2026-05-21",30.17,30.01,0.067,0.22,30200,{"date":935,"open":936,"high":937,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-20",29.89,30.173,0.213,0.71,9000,{"date":942,"open":803,"high":930,"low":943,"close":603,"change":247,"percent_change":944,"volume":945,"transactions":9,"vwap":603},"2026-05-19",29.81,-0.4,10400,{"date":947,"open":612,"high":612,"low":948,"close":639,"change":169,"percent_change":560,"volume":822,"transactions":9,"vwap":639},"2026-05-18",29.875,{"date":950,"open":648,"high":602,"low":639,"close":640,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":640},"2026-05-15",-0.34,-1.12,20400,{"date":955,"open":676,"high":819,"low":676,"close":741,"change":844,"percent_change":956,"volume":957,"transactions":9,"vwap":741},"2026-05-14",0.66,31300,{"date":959,"open":868,"high":960,"low":961,"close":612,"change":731,"percent_change":583,"volume":962,"transactions":9,"vwap":612},"2026-05-13",30.26,29.98,19500,{"date":964,"open":930,"high":592,"low":965,"close":592,"change":966,"percent_change":485,"volume":967,"transactions":9,"vwap":592},"2026-05-12",29.8,0.041,40900,{"date":969,"open":970,"high":592,"low":970,"close":971,"change":972,"percent_change":49,"volume":973,"transactions":9,"vwap":971},"2026-05-11",29.971,30.079,0.029,9700,{"date":975,"open":976,"high":777,"low":977,"close":777,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":777},"2026-05-08",29.95,29.92,0.292,0.98,26200,{"date":982,"open":802,"high":976,"low":983,"close":984,"change":985,"percent_change":108,"volume":986,"transactions":9,"vwap":984},"2026-05-07",29.75,29.758,-0.117,13700,{"date":988,"open":989,"high":779,"low":990,"close":948,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":948},"2026-05-06",29.67,29.664,0.455,1.55,18200,{"date":995,"open":996,"high":997,"low":996,"close":998,"change":999,"percent_change":215,"volume":1000,"transactions":9,"vwap":998},"2026-05-05",29.34,29.499,29.42,0.211,28400,{"date":1002,"open":996,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-04",29.4,29.18,29.209,-0.151,-0.51,26700,{"date":1010,"open":1011,"high":1011,"low":1012,"close":1013,"change":844,"percent_change":137,"volume":933,"transactions":9,"vwap":1013},"2026-05-01",29.5,29.35,29.36,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":772,"percent_change":670,"volume":1020,"transactions":9,"vwap":1019},"2026-04-30",29.040001,29.31,28.92,29.16,20500,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1018,"change":1026,"percent_change":236,"volume":1027,"transactions":9,"vwap":1018},"2026-04-29",28.9,28.95,28.85,-0.02,12900,{"date":1029,"open":1023,"high":1030,"low":1025,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-04-28",29.02,28.94,-0.179,-0.61,34900,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":-6,"volume":1042,"transactions":9,"vwap":1040},"2026-04-27",29.07,29.134,28.99,29.119,-0.001,22200,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":412,"volume":1050,"transactions":9,"vwap":1048},"2026-04-24",28.98,29.14,28.975,29.12,0.15,14400,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":730,"volume":1058,"transactions":9,"vwap":1056},"2026-04-23",28.904,29.049999,28.64,28.97,0.012,40000,{"date":1060,"open":1061,"high":1056,"low":1025,"close":1062,"change":1063,"percent_change":404,"volume":1064,"transactions":9,"vwap":1062},"2026-04-22",28.88,28.958,0.293,6800,{"date":1066,"open":1025,"high":1045,"low":1067,"close":1068,"change":1069,"percent_change":92,"volume":1070,"transactions":9,"vwap":1068},"2026-04-21",28.63,28.665,-0.215,28200,{"date":1072,"open":1023,"high":1023,"low":1073,"close":1061,"change":169,"percent_change":560,"volume":1074,"transactions":9,"vwap":1061},"2026-04-20",28.74,9300,{"date":1076,"open":1077,"high":1078,"low":1077,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-04-17",28.77,29,28.91,0.3,1.05,11400,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":197,"percent_change":520,"volume":1089,"transactions":9,"vwap":1088},"2026-04-16",28.53,28.618,28.45,28.61,13300,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-04-15",28.25,28.44,0.192,0.68,21100,{"date":1098,"open":1099,"high":1100,"low":1099,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-04-14",28.02,28.28,28.248,0.378,1.36,36800,{"date":1106,"open":1107,"high":1108,"low":1107,"close":1109,"change":669,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-04-13",27.52,27.92,27.87,0.91,22400,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1026,"percent_change":236,"volume":1050,"transactions":9,"vwap":1117},"2026-04-10",27.69,27.79,27.601,27.62,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":49,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-04-09",27.54,27.73,27.42,27.64,0.36,38300,{"date":1127,"open":1128,"high":1128,"low":1129,"close":1120,"change":265,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1120},"2026-04-08",27.59,27.37,2.42,11500,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1135,"change":1137,"percent_change":308,"volume":869,"transactions":9,"vwap":1135},"2026-04-07",26.76,26.89,26.51,0.02,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1141,"change":164,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-06",26.75,26.87,26.7,0.45,45700,{"date":1146,"open":1147,"high":1140,"low":1148,"close":1140,"change":49,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1140},"2026-04-02",26.35,26.335,0.38,15100,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":164,"percent_change":1143,"volume":1157,"transactions":9,"vwap":1156},"2026-04-01",26.68,26.81,26.605,26.65,43800,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1161,"change":595,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-03-31",26.049999,26.53,26.02,3.27,9800,{"date":1166,"open":1167,"high":1167,"low":22,"close":1168,"change":744,"percent_change":697,"volume":1169,"transactions":9,"vwap":1168},"2026-03-30",26,25.69,22900,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-03-27",26.11,26.115,25.8,25.82,-0.49,-1.86,46300,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":857,"volume":1186,"transactions":9,"vwap":1184},"2026-03-26",26.56,26.6,26.26,26.31,-0.408,10800,{"date":1188,"open":1135,"high":1135,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1074,"transactions":9,"vwap":1190},"2026-03-25",26.69,26.718,0.152,0.57,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":567,"volume":1200,"transactions":9,"vwap":1198},"2026-03-24",26.509,26.71,26.47,26.566,-0.084,40200,{"date":1202,"open":1203,"high":1204,"low":1156,"close":1156,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1156},"2026-03-23",26.82,26.97,0.285,1.08,24300,{"date":1209,"open":1210,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-03-20",26.77,26.24,26.365,-0.375,-1.4,65400,{"date":1217,"open":1142,"high":1210,"low":1182,"close":1218,"change":1219,"percent_change":1007,"volume":1220,"transactions":9,"vwap":1218},"2026-03-19",26.74,-0.138,35400,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-03-18",27.19,27.2,26.878,-0.322,-1.18,15000,{"date":1230,"open":1231,"high":1231,"low":1224,"close":1224,"change":308,"percent_change":736,"volume":1074,"transactions":9,"vwap":1224},"2026-03-17",27.39,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":772,"percent_change":103,"volume":1238,"transactions":9,"vwap":1237},"2026-03-16",27.14,27.23,27.1,27.13,29100,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1135,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1135},"2026-03-13",27,27.025,26.855,-0.21,-0.77,26000,{"date":1248,"open":1249,"high":1249,"low":1250,"close":1236,"change":944,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1236},"2026-03-12",27.262,27.08,-1.45,8200,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1256,"change":1258,"percent_change":932,"volume":1259,"transactions":9,"vwap":1256},"2026-03-11",27.43,27.5,27.35,0.06,7500,{"date":1261,"open":1262,"high":1263,"low":1262,"close":1264,"change":1265,"percent_change":687,"volume":745,"transactions":9,"vwap":1264},"2026-03-10",27.41,27.695,27.44,-0.086,{"date":1267,"open":1250,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":845,"volume":1272,"transactions":9,"vwap":1270},"2026-03-09",27.6,26.9,27.526,0.182,42600,{"date":1274,"open":1275,"high":1264,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-06",27.4,27.221,27.344,-0.406,-1.46,12200,{"date":1282,"open":1283,"high":1283,"low":1284,"close":1285,"change":560,"percent_change":328,"volume":1111,"transactions":9,"vwap":1285},"2026-03-05",27.82,27.45,27.75,{"date":1287,"open":1123,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":979,"volume":1292,"transactions":9,"vwap":1290},"2026-03-04",27.93,27.55,27.85,0.27,22600,{"date":1294,"open":1295,"high":1296,"low":1224,"close":1297,"change":282,"percent_change":1298,"volume":865,"transactions":9,"vwap":1297},"2026-03-03",27.422,27.67,27.58,-0.97,{"date":1300,"open":1117,"high":1301,"low":1117,"close":1290,"change":1302,"percent_change":63,"volume":1303,"transactions":9,"vwap":1290},"2026-03-02",27.95,-0.015,17000,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-02-27",27.78,27.89,27.7,27.865,-0.165,-0.59,25200,{"date":1314,"open":1315,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":339,"volume":1319,"transactions":9,"vwap":1317},"2026-02-26",28.16,27.83,28.030001,-0.135,6700,{"date":1321,"open":1322,"high":1323,"low":1317,"close":1323,"change":1205,"percent_change":404,"volume":1324,"transactions":9,"vwap":1323},"2026-02-25",28.059999,28.165,17900,{"date":1326,"open":1327,"high":1328,"low":1327,"close":1329,"change":1330,"percent_change":215,"volume":1331,"transactions":9,"vwap":1329},"2026-02-24",27.68,27.931,27.88,0.198,6400,{"date":1333,"open":1301,"high":1301,"low":1123,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-02-23",27.682,-0.348,-1.24,18300,{"date":1339,"open":1340,"high":1317,"low":1341,"close":1317,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1317},"2026-02-20",27.9,27.855,0.251,0.9,24000,{"date":1346,"open":1347,"high":1348,"low":1347,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-02-19",27.72,27.8,27.779,-0.071,-0.25,3200,{"date":1354,"open":1355,"high":1356,"low":1306,"close":1290,"change":755,"percent_change":265,"volume":1070,"transactions":9,"vwap":1290},"2026-02-18",27.94,28,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1296,"change":730,"percent_change":485,"volume":1362,"transactions":9,"vwap":1296},"2026-02-17",27.65,27.801,27.454,16300,{"date":1364,"open":1114,"high":1365,"low":1366,"close":1366,"change":1367,"percent_change":461,"volume":797,"transactions":9,"vwap":1366},"2026-02-13",27.86,27.63,-0.021,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1372,"change":1373,"percent_change":1374,"volume":876,"transactions":9,"vwap":1372},"2026-02-12",28.14,28.17,27.651,-0.479,-1.7,{"date":1376,"open":1377,"high":1378,"low":1356,"close":1379,"change":308,"percent_change":669,"volume":1380,"transactions":9,"vwap":1379},"2026-02-11",28.2,28.22,28.13,9600,{"date":1382,"open":1383,"high":1384,"low":1322,"close":1322,"change":18,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1322},"2026-02-10",28.167,28.269,-0.71,1800,{"date":1388,"open":1356,"high":1389,"low":1356,"close":1390,"change":1049,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-02-09",28.3,28.26,0.53,38700,{"date":1394,"open":1395,"high":1379,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-02-06",27.71,27.696,28.11,0.64,2.33,39500,{"date":1402,"open":1297,"high":1403,"low":1404,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-02-05",27.76,27.47,-0.43,-1.54,5000,{"date":1409,"open":1410,"high":1411,"low":1121,"close":1340,"change":1412,"percent_change":944,"volume":962,"transactions":9,"vwap":1340},"2026-02-04",28.07,28.08,-0.112,{"date":1414,"open":1092,"high":1415,"low":1316,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-02-03",28.29,28.011999,-0.238,-0.84,26300,{"date":1421,"open":1410,"high":1422,"low":1410,"close":1092,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1092},"2026-02-02",28.339,0.171,0.61,33300,{"date":1427,"open":1428,"high":1371,"low":1429,"close":1430,"change":1431,"percent_change":1033,"volume":1432,"transactions":9,"vwap":1430},"2026-01-30",28.1,27.995,28.079,-0.171,18600,{"date":1434,"open":1435,"high":1435,"low":1288,"close":1092,"change":1302,"percent_change":63,"volume":1150,"transactions":9,"vwap":1092},"2026-01-29",28.33,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1302,"percent_change":63,"volume":1442,"transactions":9,"vwap":1441},"2026-01-28",28.36,28.369,28.18,28.265,19000,{"date":1444,"open":1445,"high":1446,"low":1445,"close":1100,"change":844,"percent_change":939,"volume":745,"transactions":9,"vwap":1100},"2026-01-27",28.24,28.32,{"date":1448,"open":1449,"high":1450,"low":1449,"close":1411,"change":731,"percent_change":298,"volume":1451,"transactions":9,"vwap":1411},"2026-01-26",27.97,28.21,24800,{"date":1453,"open":1454,"high":1317,"low":1454,"close":1301,"change":461,"percent_change":538,"volume":973,"transactions":9,"vwap":1301},"2026-01-23",27.91,{"date":1456,"open":1457,"high":1458,"low":1454,"close":1317,"change":1291,"percent_change":1459,"volume":940,"transactions":9,"vwap":1317},"2026-01-22",28.01,28.049999,0.97,{"date":1461,"open":1297,"high":1355,"low":1120,"close":1403,"change":309,"percent_change":595,"volume":1462,"transactions":9,"vwap":1403},"2026-01-21",23100,{"date":1464,"open":1395,"high":1465,"low":1404,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-01-20",27.805,27.53,-0.6,-2.13,68200,{"date":1471,"open":1315,"high":1371,"low":1410,"close":1379,"change":169,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1379},"2026-01-16",-0.11,31000,{"date":1475,"open":1377,"high":1476,"low":1411,"close":1315,"change":49,"percent_change":1124,"volume":1477,"transactions":9,"vwap":1315},"2026-01-15",28.23,38000,{"date":1479,"open":1480,"high":1480,"low":1365,"close":1322,"change":749,"percent_change":697,"volume":1481,"transactions":9,"vwap":1322},"2026-01-14",28.12,15900,{"date":1483,"open":1484,"high":1484,"low":1411,"close":1377,"change":434,"percent_change":1244,"volume":1485,"transactions":9,"vwap":1377},"2026-01-13",28.31,43000,{"date":1487,"open":1322,"high":1390,"low":1322,"close":1390,"change":642,"percent_change":755,"volume":1488,"transactions":9,"vwap":1390},"2026-01-12",23400,{"date":1490,"open":1491,"high":1378,"low":1457,"close":1450,"change":519,"percent_change":1095,"volume":1492,"transactions":9,"vwap":1450},"2026-01-09",28.09,11900,{"date":1494,"open":1301,"high":1099,"low":1301,"close":1099,"change":678,"percent_change":730,"volume":738,"transactions":9,"vwap":1099},"2026-01-08",{"date":1496,"open":1397,"high":1371,"low":1457,"close":1457,"change":1472,"percent_change":108,"volume":1497,"transactions":9,"vwap":1457},"2026-01-07",16800,{"date":1499,"open":1500,"high":1480,"low":1501,"close":1480,"change":197,"percent_change":1424,"volume":1292,"transactions":9,"vwap":1480},"2026-01-06",27.99,27.96,{"date":1503,"open":1301,"high":1504,"low":1329,"close":1301,"change":1505,"percent_change":737,"volume":1506,"transactions":9,"vwap":1301},"2026-01-05",27.98,0.235,23300,{"date":1508,"open":1340,"high":1340,"low":1359,"close":1509,"change":1510,"percent_change":449,"volume":745,"transactions":9,"vwap":1509},"2026-01-02",27.715,-0.045,{"date":1512,"open":1301,"high":1301,"low":1121,"close":1403,"change":449,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1403},"2025-12-31",-0.57,44600,{"date":1516,"open":1355,"high":1504,"low":1109,"close":1108,"change":1517,"percent_change":169,"volume":1518,"transactions":9,"vwap":1108},"2025-12-30",-0.008,158800,{"date":1520,"open":1521,"high":1449,"low":1522,"close":1523,"change":1524,"percent_change":328,"volume":993,"transactions":9,"vwap":1523},"2025-12-29",27.963,27.875,27.928,-0.102,{"date":1526,"open":1527,"high":1527,"low":1528,"close":1317,"change":169,"percent_change":1472,"volume":1529,"transactions":9,"vwap":1317},"2025-12-26",28.072001,28.025999,21300,{"date":1531,"open":1501,"high":1322,"low":1501,"close":1322,"change":226,"percent_change":921,"volume":1532,"transactions":9,"vwap":1322},"2025-12-24",5900,{"date":1534,"open":1329,"high":1501,"low":1329,"close":1301,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1301},"2025-12-23",0.118,0.42,16100,{"date":1539,"open":1285,"high":1540,"low":1285,"close":1541,"change":1542,"percent_change":773,"volume":1543,"transactions":9,"vwap":1541},"2025-12-22",27.84,27.832,0.218,18100,{"date":1545,"open":1546,"high":1547,"low":1546,"close":1547,"change":1542,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2025-12-19",27.593,27.614,0.8,2200,{"date":1551,"open":1284,"high":1120,"low":1552,"close":1553,"change":1554,"percent_change":215,"volume":732,"transactions":9,"vwap":1553},"2025-12-18",27.38,27.396,0.196,{"date":1556,"open":1268,"high":1268,"low":1224,"close":1224,"change":951,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1224},"2025-12-17",-1.23,6000,{"date":1560,"open":1120,"high":1128,"low":1129,"close":1120,"change":247,"percent_change":1405,"volume":1561,"transactions":9,"vwap":1120},"2025-12-16",32500,{"date":1563,"open":1564,"high":1564,"low":1565,"close":1566,"change":730,"percent_change":485,"volume":1567,"transactions":9,"vwap":1566},"2025-12-15",27.74,27.595,27.66,35300,{"date":1569,"open":1307,"high":1340,"low":1120,"close":1117,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1117},"2025-12-12",-0.272,-0.98,74700,{"date":1574,"open":1575,"high":1355,"low":1121,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2025-12-11",27.745,27.892,0.022,0.08,5700,{"date":1581,"open":1296,"high":1108,"low":1582,"close":1109,"change":1583,"percent_change":574,"volume":973,"transactions":9,"vwap":1109},"2025-12-10",27.61,0.156,{"date":1585,"open":1586,"high":1348,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1034,"transactions":9,"vwap":1587},"2025-12-09",27.675,27.714,0.059,0.21,{"date":1591,"open":1285,"high":1285,"low":1123,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2025-12-08",27.655,-0.104,-0.37,5500,{"date":1597,"open":1109,"high":1109,"low":1598,"close":1599,"change":972,"percent_change":49,"volume":1600,"transactions":9,"vwap":1599},"2025-12-05",27.751,27.759,24500,{"date":1602,"open":1347,"high":1121,"low":1123,"close":1121,"change":1137,"percent_change":308,"volume":1603,"transactions":9,"vwap":1121},"2025-12-04",32100,{"date":1605,"open":1120,"high":1395,"low":1120,"close":1395,"change":1606,"percent_change":456,"volume":1607,"transactions":9,"vwap":1395},"2025-12-03",0.088,12500,{"date":1609,"open":1359,"high":1308,"low":1610,"close":1611,"change":1612,"percent_change":69,"volume":1613,"transactions":9,"vwap":1611},"2025-12-02",27.57,27.622,0.092,23800,{"date":1615,"open":1616,"high":1296,"low":1264,"close":1466,"change":1617,"percent_change":34,"volume":1618,"transactions":9,"vwap":1466},"2025-12-01",27.48,-0.131,17500,{"date":1620,"open":1268,"high":1114,"low":1610,"close":1621,"change":1622,"percent_change":529,"volume":1150,"transactions":9,"vwap":1621},"2025-11-28",27.661,0.081,{"date":1624,"open":1616,"high":1582,"low":1404,"close":1297,"change":309,"percent_change":595,"volume":1625,"transactions":9,"vwap":1297},"2025-11-26",7400,{"date":1627,"open":1628,"high":1257,"low":1628,"close":1257,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1257},"2025-11-25",27.02,0.233,0.86,2900,{"date":1633,"open":1634,"high":1635,"low":1154,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2025-11-24",26.949,27.117,0.447,1.68,10000,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1343,"volume":1646,"transactions":9,"vwap":1644},"2025-11-21",26.569,26.93,26.402,26.67,0.239,11600,{"date":1648,"open":1224,"high":1649,"low":1650,"close":1650,"change":1651,"percent_change":811,"volume":1652,"transactions":9,"vwap":1650},"2025-11-20",27.3,26.431,-0.366,7800,{"date":1654,"open":1241,"high":1241,"low":1655,"close":1656,"change":1657,"percent_change":755,"volume":1646,"transactions":9,"vwap":1656},"2025-11-19",26.73,26.797,0.047,{"date":1659,"open":1660,"high":1660,"low":1661,"close":1140,"change":1662,"percent_change":492,"volume":1663,"transactions":9,"vwap":1140},"2025-11-18",26.91,26.63,-0.183,8400,{"date":1665,"open":1666,"high":1223,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2025-11-17",27.18,26.86,26.933,-0.217,-0.8,2300,{"date":1673,"open":1135,"high":1674,"low":1675,"close":1676,"change":188,"percent_change":743,"volume":1280,"transactions":9,"vwap":1676},"2025-11-14",27.32,26.85,27.15,{"date":1678,"open":1466,"high":1466,"low":1679,"close":1679,"change":750,"percent_change":1680,"volume":1331,"transactions":9,"vwap":1679},"2025-11-13",27.16,-1.67,{"date":1682,"open":1115,"high":1115,"low":1116,"close":1117,"change":188,"percent_change":743,"volume":732,"transactions":9,"vwap":1117},"2025-11-12",{"date":1684,"open":1128,"high":1366,"low":1616,"close":1366,"change":1685,"percent_change":164,"volume":732,"transactions":9,"vwap":1366},"2025-11-11",0.033,{"date":1687,"open":1404,"high":1688,"low":1257,"close":1688,"change":1143,"percent_change":1689,"volume":1337,"transactions":9,"vwap":1688},"2025-11-10",27.597,1.66,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1693,"change":1695,"percent_change":679,"volume":1042,"transactions":9,"vwap":1693},"2025-11-07",27.07,27.147,26.8,0.007,{"date":1697,"open":1275,"high":1122,"low":1698,"close":1234,"change":1699,"percent_change":1227,"volume":1700,"transactions":9,"vwap":1234},"2025-11-06",27.103,-0.323,14200,{"date":1702,"open":1703,"high":1297,"low":1703,"close":1704,"change":1705,"percent_change":881,"volume":1706,"transactions":9,"vwap":1704},"2025-11-05",27.326,27.463,0.113,4500,{"date":1708,"open":1262,"high":1466,"low":1649,"close":1257,"change":393,"percent_change":1709,"volume":1331,"transactions":9,"vwap":1257},"2025-11-04",-1.08,{"date":1711,"open":1115,"high":1115,"low":1297,"close":1359,"change":1137,"percent_change":308,"volume":1712,"transactions":9,"vwap":1359},"2025-11-03",91200,{"date":1714,"open":1114,"high":1285,"low":1715,"close":1366,"change":1258,"percent_change":932,"volume":1716,"transactions":9,"vwap":1366},"2025-10-31",27.531,22000,{"date":1718,"open":1285,"high":1719,"low":1610,"close":1610,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1610},"2025-10-30",27.81,-0.227,-0.82,16400,{"date":1724,"open":1355,"high":1355,"low":1725,"close":1725,"change":1726,"percent_change":805,"volume":1727,"transactions":9,"vwap":1725},"2025-10-29",27.797,-0.043,13200,{"date":1729,"open":1115,"high":1307,"low":1564,"close":1540,"change":1730,"percent_change":69,"volume":1731,"transactions":9,"vwap":1540},"2025-10-28",0.091,4100,{"date":1733,"open":1114,"high":1734,"low":1117,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2025-10-27",27.749,0.312,1.14,9500,{"date":1739,"open":1740,"high":1741,"low":1275,"close":1742,"change":1743,"percent_change":670,"volume":1744,"transactions":9,"vwap":1742},"2025-10-24",27.46,27.49,27.437,0.225,2100,{"date":1746,"open":1666,"high":1747,"low":1236,"close":1747,"change":1748,"percent_change":1095,"volume":1749,"transactions":9,"vwap":1747},"2025-10-23",27.212,0.184,1600,{"date":1751,"open":1676,"high":1224,"low":1135,"close":1752,"change":1753,"percent_change":1754,"volume":1579,"transactions":9,"vwap":1752},"2025-10-22",27.028,-0.212,-0.78,{"date":1756,"open":1676,"high":1757,"low":1676,"close":1758,"change":1759,"percent_change":411,"volume":1760,"transactions":9,"vwap":1758},"2025-10-21",27.26,27.24,0.043,23700,{"date":1762,"open":1237,"high":1235,"low":1237,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-10-20",27.197,0.304,1.13,16700,{"date":1768,"open":1196,"high":1769,"low":1156,"close":1769,"change":1770,"percent_change":132,"volume":1744,"transactions":9,"vwap":1769},"2025-10-17",26.893,0.157,{"date":1772,"open":1773,"high":1774,"low":1189,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-10-16",27.01,27.09,26.736,-0.194,-0.72,5300,{"date":1780,"open":1781,"high":1234,"low":1134,"close":1642,"change":1782,"percent_change":298,"volume":1783,"transactions":9,"vwap":1642},"2025-10-15",26.96,0.126,11100,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":142,"volume":1791,"transactions":9,"vwap":1789},"2025-10-14",26.735,26.83,26.72,26.804,-0.051,800,{"date":1793,"open":1154,"high":1135,"low":1142,"close":1243,"change":1794,"percent_change":1795,"volume":1558,"transactions":9,"vwap":1243},"2025-10-13",0.416,1.57,{"date":1797,"open":1798,"high":1798,"low":1799,"close":1799,"change":1800,"percent_change":1801,"volume":1760,"transactions":9,"vwap":1799},"2025-10-10",27.255,26.439,-0.725,-2.67,{"date":1803,"open":1804,"high":1804,"low":1237,"close":1805,"change":1806,"percent_change":1351,"volume":1706,"transactions":9,"vwap":1805},"2025-10-09",27.22,27.164,-0.067,{"date":1808,"open":1236,"high":1809,"low":1236,"close":1810,"change":1811,"percent_change":1192,"volume":1812,"transactions":9,"vwap":1810},"2025-10-08",27.269,27.231,0.155,4400,{"date":1814,"open":1223,"high":1815,"low":1816,"close":1817,"change":985,"percent_change":1405,"volume":1818,"transactions":9,"vwap":1817},"2025-10-07",27.209,27.030001,27.076,4900,{"date":1820,"open":1235,"high":1235,"low":1234,"close":1821,"change":900,"percent_change":844,"volume":1822,"transactions":9,"vwap":1821},"2025-10-06",27.193,16600,{"date":1824,"open":1676,"high":1758,"low":1825,"close":1234,"change":1826,"percent_change":755,"volume":1827,"transactions":9,"vwap":1234},"2025-10-03",27.070999,0.048,12400,{"date":1829,"open":1666,"high":1666,"low":1241,"close":1830,"change":1831,"percent_change":1258,"volume":1737,"transactions":9,"vwap":1830},"2025-10-02",27.091999,0.017,{"date":1833,"open":1642,"high":1834,"low":1675,"close":1834,"change":1835,"percent_change":881,"volume":1778,"transactions":9,"vwap":1834},"2025-10-01",27.075001,0.111,{"date":1837,"open":1141,"high":1838,"low":1694,"close":1838,"change":1535,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-09-30",26.964,0.44,14700,{"date":1842,"open":1843,"high":1844,"low":1787,"close":1845,"change":1846,"percent_change":529,"volume":767,"transactions":9,"vwap":1845},"2025-09-29",26.831,26.912,26.846,0.078,{"date":1848,"open":1787,"high":1787,"low":1182,"close":1849,"change":1850,"percent_change":574,"volume":1380,"transactions":9,"vwap":1849},"2025-09-26",26.768,0.148,{"date":1852,"open":1153,"high":1153,"low":1197,"close":1853,"change":346,"percent_change":19,"volume":1854,"transactions":9,"vwap":1853},"2025-09-25",26.62,40100,{"date":1856,"open":1857,"high":1694,"low":1858,"close":1857,"change":1859,"percent_change":805,"volume":1625,"transactions":9,"vwap":1857},"2025-09-24",26.79,26.748,-0.039,{"date":1861,"open":1241,"high":1241,"low":1203,"close":1862,"change":1863,"percent_change":1033,"volume":1864,"transactions":9,"vwap":1862},"2025-09-23",26.829,-0.166,12800,{"date":1866,"open":1845,"high":1867,"low":1845,"close":1867,"change":731,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-09-22",26.995,0.48,1400,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1873,"change":1535,"percent_change":1839,"volume":1706,"transactions":9,"vwap":1873},"2025-09-19",26.823,26.865,26.746,{"date":1876,"open":1196,"high":1877,"low":1196,"close":1878,"change":1049,"percent_change":574,"volume":1879,"transactions":9,"vwap":1878},"2025-09-18",26.848,26.747,32800,{"date":1881,"open":1189,"high":1189,"low":1882,"close":1883,"change":1726,"percent_change":449,"volume":1884,"transactions":9,"vwap":1883},"2025-09-17",26.45,26.597,3900,{"date":1886,"open":1156,"high":1642,"low":1155,"close":1887,"change":1888,"percent_change":743,"volume":1889,"transactions":9,"vwap":1887},"2025-09-16",26.64,-0.011,38500,{"date":1891,"open":1892,"high":1153,"low":1892,"close":1893,"change":1894,"percent_change":1536,"volume":1064,"transactions":9,"vwap":1893},"2025-09-15",26.59,26.651,0.112,{"date":1896,"open":1161,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1026,"volume":1744,"transactions":9,"vwap":1899},"2025-09-12",26.555,26.52,26.539,-0.004,{"date":1902,"open":1903,"high":1904,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":756,"transactions":9,"vwap":1904},"2025-09-11",26.49,26.543,0.229,0.87,{"date":1908,"open":1909,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1080,"volume":1913,"transactions":9,"vwap":1911},"2025-09-10",26.37,26.27,26.314,0.079,1900,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1917,"change":1912,"percent_change":1080,"volume":1913,"transactions":9,"vwap":1917},"2025-09-09",26.2,26.235,26.15,{"date":1920,"open":1921,"high":1921,"low":1922,"close":1923,"change":1258,"percent_change":309,"volume":1924,"transactions":9,"vwap":1923},"2025-09-08",26.22,26.1,26.156,4600,{"date":1926,"open":1927,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":393,"volume":869,"transactions":9,"vwap":1929},"2025-09-05",26.33,25.99,26.096001,-0.078,{"date":1932,"open":1162,"high":1933,"low":1928,"close":1933,"change":1629,"percent_change":1343,"volume":1934,"transactions":9,"vwap":1933},"2025-09-04",26.174,26100,{"date":1936,"open":1937,"high":1937,"low":1938,"close":1939,"change":164,"percent_change":925,"volume":1940,"transactions":9,"vwap":1939},"2025-09-03",25.96,25.88,25.941,3100,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1944,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1944},"2025-09-02",25.75,25.821,25.65,-0.189,-0.73,29000,{"date":1950,"open":1951,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1362,"transactions":9,"vwap":1953},"2025-08-29",26.105,25.995,26.01,-0.172,-0.66,{"date":1957,"open":1958,"high":1959,"low":1172,"close":1959,"change":1622,"percent_change":113,"volume":1960,"transactions":9,"vwap":1959},"2025-08-28",26.14,26.182,1700,{"date":1962,"open":1963,"high":1172,"low":1963,"close":1964,"change":1846,"percent_change":1080,"volume":783,"transactions":9,"vwap":1964},"2025-08-27",26.030001,26.101,{"date":1966,"open":1967,"high":1968,"low":1967,"close":1968,"change":1969,"percent_change":907,"volume":1532,"transactions":9,"vwap":1968},"2025-08-26",25.915,26.023001,0.072,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1974,"change":1975,"percent_change":282,"volume":1331,"transactions":9,"vwap":1974},"2025-08-25",25.973,26.007,25.951,-0.069,{"date":1977,"open":1978,"high":1979,"low":1978,"close":1162,"change":1980,"percent_change":1981,"volume":822,"transactions":9,"vwap":1162},"2025-08-22",25.74,26.07,0.345,1.34,{"date":1983,"open":1984,"high":1984,"low":1945,"close":1985,"change":461,"percent_change":687,"volume":1913,"transactions":9,"vwap":1985},"2025-08-21",25.7,25.675,{"date":1987,"open":1988,"high":1989,"low":1988,"close":1990,"change":1510,"percent_change":346,"volume":767,"transactions":9,"vwap":1990},"2025-08-20",25.667,25.77,25.755,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1174,"change":247,"percent_change":750,"volume":790,"transactions":9,"vwap":1174},"2025-08-19",25.95,25.97,25.78,{"date":1997,"open":1994,"high":1994,"low":1998,"close":1998,"change":743,"percent_change":805,"volume":1999,"transactions":9,"vwap":1998},"2025-08-18",25.92,7600,{"date":2001,"open":2002,"high":2002,"low":1993,"close":1937,"change":743,"percent_change":805,"volume":1259,"transactions":9,"vwap":1937},"2025-08-15",26.024,{"date":2004,"open":1993,"high":1167,"low":1993,"close":1167,"change":1517,"percent_change":169,"volume":2005,"transactions":9,"vwap":1167},"2025-08-14",1500,{"date":2007,"open":2008,"high":1160,"low":1937,"close":2009,"change":2010,"percent_change":932,"volume":858,"transactions":9,"vwap":2009},"2025-08-13",26.040001,26.0079994,0.058,{"date":2012,"open":2013,"high":1993,"low":1984,"close":1993,"change":113,"percent_change":2014,"volume":1164,"transactions":9,"vwap":1993},"2025-08-12",25.808,1.21,{"date":2016,"open":2017,"high":1943,"low":2018,"close":2018,"change":2019,"percent_change":805,"volume":790,"transactions":9,"vwap":2018},"2025-08-11",25.73,25.64,-0.038,{"date":2021,"open":2022,"high":2023,"low":2022,"close":2024,"change":264,"percent_change":1548,"volume":1737,"transactions":9,"vwap":2024},"2025-08-08",25.59,25.72,25.678,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":749,"volume":2032,"transactions":9,"vwap":2030},"2025-08-07",25.67,25.68,25.39,25.473,-0.036,7200,{"date":2034,"open":2035,"high":2036,"low":2035,"close":2037,"change":2038,"percent_change":2039,"volume":2005,"transactions":9,"vwap":2037},"2025-08-06",25.33,25.51,25.509,0.189,0.75,{"date":2041,"open":2042,"high":2042,"low":2043,"close":2043,"change":2044,"percent_change":339,"volume":2045,"transactions":9,"vwap":2043},"2025-08-05",25.46,25.32,-0.123,6600,{"date":2047,"open":2048,"high":2049,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-08-04",25.26,25.443,0.364,1.45,3600,{"date":2054,"open":2055,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":1279,"volume":2059,"transactions":9,"vwap":2057},"2025-08-01",25.18,25.023001,25.079,-0.371,31900,{"date":2061,"open":2062,"high":2062,"low":2063,"close":2063,"change":2064,"percent_change":34,"volume":2065,"transactions":9,"vwap":2063},"2025-07-31",25.85,25.45,-0.119,21900,{"date":2067,"open":1945,"high":1984,"low":2068,"close":2069,"change":2070,"percent_change":749,"volume":797,"transactions":9,"vwap":2069},"2025-07-30",25.47,25.569,-0.037,{"date":2072,"open":2073,"high":2017,"low":2074,"close":2074,"change":1350,"percent_change":2075,"volume":1924,"transactions":9,"vwap":2074},"2025-07-29",25.717,25.606,-0.28,{"date":2077,"open":2078,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":1472,"volume":1731,"transactions":9,"vwap":2080},"2025-07-28",25.76,25.63,25.677,-0.028,{"date":2083,"open":2084,"high":2017,"low":2084,"close":2085,"change":2086,"percent_change":529,"volume":973,"transactions":9,"vwap":2085},"2025-07-25",25.645,25.705,0.075,{"date":2088,"open":2018,"high":2089,"low":2090,"close":2079,"change":1258,"percent_change":309,"volume":2091,"transactions":9,"vwap":2079},"2025-07-24",25.66,25.61,4700,{"date":2093,"open":2094,"high":2095,"low":2094,"close":2096,"change":2038,"percent_change":442,"volume":2097,"transactions":9,"vwap":2096},"2025-07-23",25.44,25.58,25.57,6200,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":1199,"percent_change":864,"volume":2104,"transactions":9,"vwap":2103},"2025-07-22",25.31,25.389,25.308,25.381,2400,{"date":2106,"open":2094,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-07-21",25.49,25.417,25.465,0.159,0.63,21800,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":537,"volume":797,"transactions":9,"vwap":2118},"2025-07-18",25.375,25.38,25.3,25.306,-0.024,{"date":2121,"open":2122,"high":2035,"low":2122,"close":2035,"change":2123,"percent_change":520,"volume":2124,"transactions":9,"vwap":2035},"2025-07-17",25.228,0.151,14500,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":972,"percent_change":164,"volume":2131,"transactions":9,"vwap":2130},"2025-07-16",25.1,25.205,25.08,25.179,14900,{"date":2133,"open":2134,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":1244,"volume":2138,"transactions":9,"vwap":2136},"2025-07-15",25.36,25.12,25.15,-0.054,26500,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":1685,"percent_change":731,"volume":2145,"transactions":9,"vwap":2144},"2025-07-14",25.17,25.23,25.106,25.204,15500,{"date":2147,"open":2055,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-07-11",25.21,25.108,25.171,-0.089,-0.35,39400,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2048,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2048},"2025-07-10",25.22,25.29,25.11,-6.73,-21.04,66500,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-06-18",32.02,32.14,31.97,31.99,-73.744,-69.74,115446,{"date":2172,"open":175,"high":175,"low":2173,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-06-11",105.734,80.864,325.15,2074,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":679,"percent_change":164,"volume":275,"transactions":9,"vwap":2182},"2023-07-07",24.73,24.95,24.72,24.87,{"date":2184,"open":2185,"high":2185,"low":2186,"close":2187,"change":567,"percent_change":2188,"volume":275,"transactions":9,"vwap":2187},"2023-07-06",25.01,24.82,24.84,-1.27,{"date":2190,"open":2055,"high":2191,"low":2158,"close":2192,"change":236,"percent_change":2075,"volume":275,"transactions":9,"vwap":2192},"2023-07-05",25.2,25.16,{"date":2194,"open":2141,"high":2048,"low":2192,"close":2142,"change":49,"percent_change":707,"volume":275,"transactions":9,"vwap":2142},"2023-07-04",{"date":2196,"open":2197,"high":2141,"low":2197,"close":2198,"change":529,"percent_change":2199,"volume":275,"transactions":9,"vwap":2198},"2023-06-30",24.89,25.13,1.17,{"date":2201,"open":2202,"high":2187,"low":2203,"close":2187,"change":1049,"percent_change":1424,"volume":275,"transactions":9,"vwap":2187},"2023-06-29",24.71,24.7,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2207,"change":1578,"percent_change":69,"volume":275,"transactions":9,"vwap":2207},"2023-06-28",24.64,24.69,24.58,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":1049,"percent_change":1424,"volume":275,"transactions":9,"vwap":2214},"2023-06-27",24.49,24.62,24.46,24.61,{"date":2216,"open":176,"high":2217,"low":176,"close":2213,"change":411,"percent_change":956,"volume":275,"transactions":9,"vwap":2213},"2023-06-26",24.52,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2222,"change":282,"percent_change":2223,"volume":275,"transactions":9,"vwap":2222},"2023-06-23",24.38,24.45,24.3,-1.1,{"date":2225,"open":2181,"high":2181,"low":2226,"close":2227,"change":419,"percent_change":2228,"volume":275,"transactions":9,"vwap":2227},"2023-06-22",24.55,24.57,-0.93,{"date":2230,"open":2231,"high":2232,"low":2179,"close":2231,"change":434,"percent_change":2233,"volume":275,"transactions":9,"vwap":2231},"2023-06-21",24.8,24.85,-0.24,{"date":2235,"open":2236,"high":2236,"low":2232,"close":2237,"change":2238,"percent_change":2239,"volume":275,"transactions":9,"vwap":2237},"2023-06-20",25,24.86,-0.22,-0.88,{"date":2241,"open":2158,"high":2198,"low":2242,"close":2129,"change":169,"percent_change":247,"volume":275,"transactions":9,"vwap":2129},"2023-06-19",25.049999,{"date":2244,"open":2142,"high":2245,"low":2246,"close":2158,"change":743,"percent_change":449,"volume":275,"transactions":9,"vwap":2158},"2023-06-16",25.25,25.09,{"date":2248,"open":2135,"high":2141,"low":2246,"close":2136,"change":730,"percent_change":411,"volume":275,"transactions":9,"vwap":2136},"2023-06-15",{"date":2250,"open":2142,"high":2157,"low":2246,"close":2158,"change":169,"percent_change":247,"volume":275,"transactions":9,"vwap":2158},"2023-06-14",{"date":2252,"open":2135,"high":2157,"low":2242,"close":2253,"change":164,"percent_change":1868,"volume":275,"transactions":9,"vwap":2253},"2023-06-13",25.14,{"date":2255,"open":2256,"high":2242,"low":2257,"close":2258,"change":537,"percent_change":328,"volume":275,"transactions":9,"vwap":2258},"2023-06-12",25.030001,24.97,25.02,{"date":2260,"open":2191,"high":2191,"low":2129,"close":2158,"change":63,"percent_change":18,"volume":275,"transactions":9,"vwap":2158},"2023-06-09",{"date":2262,"open":2253,"high":2263,"low":2246,"close":2192,"change":275,"percent_change":275,"volume":275,"transactions":9,"vwap":2192},"2023-06-08",25.19,{"date":2265,"open":2198,"high":2141,"low":2242,"close":2192,"change":642,"percent_change":844,"volume":275,"transactions":9,"vwap":2192},"2023-06-07",{"date":2267,"open":2185,"high":2158,"low":2236,"close":2158,"change":642,"percent_change":844,"volume":275,"transactions":9,"vwap":2158},"2023-06-06",{"date":2269,"open":2048,"high":2048,"low":2270,"close":2271,"change":1472,"percent_change":501,"volume":275,"transactions":9,"vwap":2271},"2023-06-05",25.040001,25.059999,{"date":2273,"open":2187,"high":2055,"low":2187,"close":2141,"change":2274,"percent_change":2275,"volume":275,"transactions":9,"vwap":2141},"2023-06-02",0.51,2.07,{"date":2277,"open":2227,"high":2278,"low":2227,"close":2279,"change":642,"percent_change":844,"volume":275,"transactions":9,"vwap":2279},"2023-06-01",24.74,24.66,{"date":2281,"open":2207,"high":2207,"low":2282,"close":2214,"change":749,"percent_change":1513,"volume":275,"transactions":9,"vwap":2214},"2023-05-31",24.51,{"date":2284,"open":2257,"high":2257,"low":2285,"close":2285,"change":2238,"percent_change":2239,"volume":275,"transactions":9,"vwap":2285},"2023-05-30",24.75,{"date":2287,"open":2288,"high":2236,"low":2288,"close":2257,"change":730,"percent_change":411,"volume":275,"transactions":9,"vwap":2257},"2023-05-29",24.91,{"date":2290,"open":2231,"high":2180,"low":2231,"close":2291,"change":411,"percent_change":265,"volume":275,"transactions":9,"vwap":2291},"2023-05-26",24.93,{"date":2293,"open":2294,"high":2295,"low":2181,"close":2296,"change":510,"percent_change":1777,"volume":275,"transactions":9,"vwap":2296},"2023-05-25",24.81,24.83,24.77,{"date":2298,"open":2127,"high":2127,"low":2299,"close":2180,"change":567,"percent_change":2188,"volume":275,"transactions":9,"vwap":2180},"2023-05-24",24.92,{"date":2301,"open":2116,"high":2042,"low":2302,"close":2302,"change":419,"percent_change":255,"volume":275,"transactions":9,"vwap":2302},"2023-05-23",25.27,{"date":2304,"open":2063,"high":2305,"low":2063,"close":2306,"change":1258,"percent_change":772,"volume":275,"transactions":9,"vwap":2306},"2023-05-19",25.56,25.5,{"date":2308,"open":2116,"high":2063,"low":2309,"close":2094,"change":275,"percent_change":275,"volume":275,"transactions":9,"vwap":2094},"2023-05-18",25.34,{"date":2311,"open":2312,"high":2306,"low":2043,"close":2094,"change":678,"percent_change":730,"volume":275,"transactions":9,"vwap":2094},"2023-05-17",25.48,{"date":2314,"open":2305,"high":2305,"low":2315,"close":2315,"change":1351,"percent_change":1298,"volume":275,"transactions":9,"vwap":2315},"2023-05-16",25.43,{"date":2317,"open":2318,"high":2028,"low":2319,"close":2028,"change":485,"percent_change":469,"volume":275,"transactions":9,"vwap":2028},"2023-05-15",25.55,25.53,{"date":2321,"open":2096,"high":2089,"low":2063,"close":2322,"change":679,"percent_change":164,"volume":275,"transactions":9,"vwap":2322},"2023-05-12",25.54,{"date":2324,"open":2068,"high":2325,"low":2326,"close":2036,"change":188,"percent_change":743,"volume":275,"transactions":9,"vwap":2036},"2023-05-11",25.52,25.42,{"date":2328,"open":1984,"high":1984,"low":2029,"close":2325,"change":247,"percent_change":34,"volume":275,"transactions":9,"vwap":2325},"2023-05-10",{"date":2330,"open":2318,"high":2027,"low":2318,"close":2018,"change":236,"percent_change":282,"volume":275,"transactions":9,"vwap":2018},"2023-05-09",{"date":2332,"open":2089,"high":1995,"low":2089,"close":2333,"change":308,"percent_change":1291,"volume":275,"transactions":9,"vwap":2333},"2023-05-08",25.71,{"date":2335,"open":2095,"high":2028,"low":2306,"close":2018,"change":844,"percent_change":773,"volume":275,"transactions":9,"vwap":2018},"2023-05-05",{"date":2337,"open":2090,"high":2090,"low":2338,"close":2094,"change":2233,"percent_change":2228,"volume":275,"transactions":9,"vwap":2094},"2023-05-04",25.35,{"date":2340,"open":1168,"high":2341,"low":2028,"close":2028,"change":188,"percent_change":743,"volume":275,"transactions":9,"vwap":2028},"2023-05-03",25.81,{"date":2343,"open":1174,"high":1174,"low":2306,"close":1168,"change":247,"percent_change":750,"volume":275,"transactions":9,"vwap":1168},"2023-05-02",{"date":180,"open":2062,"high":2345,"low":1989,"close":2341,"change":743,"percent_change":805,"volume":275,"transactions":9,"vwap":2341},25.93]