[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AAAA":3,"homepage-market-summary":26,"stock-historical-AAAA":168},{"ticker":4,"date":5,"profile":6,"quote":11},"AAAA","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Amplius Aggressive Asset Allocation ETF","Cboe BZX",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},30.395,30.38,30.41,30.32,30.4518,-0.0568,-0.19,3381.997838,0,31.06,24.87,15519.741801803922,89.3,306,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":49,"is_up":35,"sparkline":56,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":42,"is_up":35,"sparkline":69,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":35,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":84,"sparkline":92,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[94,99,104,109,114,119,124,129,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.05,197.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.11,53.46,{"name":105,"etf":106,"change":107,"price":108,"is_up":84},"Healthcare","XLV",-1.32,166.2,{"name":110,"etf":111,"change":112,"price":113,"is_up":84},"Consumer Cycl","XLY",-0.03,108.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":84},"Consumer Staples","XLP",-0.33,80.33,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",1.95,62.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":130,"etf":131,"change":117,"price":132,"is_up":84},"Materials","XLB",48.54,{"name":134,"etf":135,"change":136,"price":137,"is_up":84},"Real Estate","XLRE",-0.56,40.68,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",0.61,39.68,{"name":144,"etf":145,"change":146,"price":147,"is_up":84},"Comm Services","XLC",-0.93,109.94,[149,154,158,163],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":155,"name":156,"price":157,"change":42,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":159,"name":160,"price":161,"change":162,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":164,"name":165,"price":166,"change":167,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":25,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":176},1,1000,{"period_high":21,"period_low":22,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":12,"start_date":175,"end_date":5},15520,4749040.991352,21.21,"2025-07-16",[177,180,187,197,208,217,226,235,244,253,263,270,278,288,298,308,317,324,333,342,350,357,366,375,386,393,400,407,418,427,433,440,448,458,466,473,482,491,499,508,516,523,531,540,549,558,567,576,587,597,607,615,623,632,639,648,655,663,671,677,683,690,696,703,709,715,722,730,736,742,747,754,759,765,770,776,781,786,792,798,803,809,815,820,824,828,834,839,845,850,856,860,864,871,879,885,890,896,900,905,909,916,921,925,931,940,946,952,959,967,974,978,987,994,1002,1007,1012,1019,1026,1030,1038,1046,1052,1057,1063,1071,1076,1084,1090,1095,1100,1106,1111,1117,1125,1131,1135,1141,1146,1154,1158,1163,1168,1173,1179,1186,1194,1201,1209,1214,1219,1225,1232,1236,1245,1249,1254,1260,1266,1274,1282,1288,1293,1297,1301,1307,1313,1317,1321,1326,1333,1337,1340,1347,1354,1361,1368,1374,1381,1384,1390,1395,1400,1403,1408,1413,1418,1422,1427,1432,1436,1440,1445,1447,1451,1455,1460,1465,1471,1476,1481,1486,1491,1499,1504,1509,1514,1519,1523,1528,1535,1539,1545,1550,1556,1564,1570,1577,1585,1593,1597,1603,1608,1613,1620,1624,1631,1636,1641,1646,1650,1654,1657,1660,1664,1667,1673,1679,1684,1689,1696,1701,1705,1710,1716,1722,1726,1731,1736,1740,1745,1751,1756,1761,1768,1775,1781,1786,1791,1795,1799,1804,1809,1813,1818,1822,1826,1831,1835,1842,1846,1851,1857,1863,1870,1878,1882,1890,1898,1906,1914,1922,1926,1930,1934,1940,1947,1953,1957,1963,1970,1976,1981,1989,1997,2004,2010,2016,2023,2027,2030,2035,2042,2046,2051,2057],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},59,30.3715,{"date":181,"open":182,"high":182,"low":16,"close":16,"change":183,"percent_change":18,"volume":184,"transactions":185,"vwap":186},"2026-09-30",30.62,-0.0578,864.7146,42,30.5652,{"date":188,"open":189,"high":189,"low":190,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-29",30.54,30.43,30.5096,-0.0504,-0.16,4474.066392,122,30.5188,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-28",30.59,30.66,30.55,30.56,-0.335,-1.08,2598.0196,46,30.6418,{"date":209,"open":210,"high":211,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-25",30.77,30.895,0.1311,0.43,1791.9868,88,30.847,{"date":218,"open":219,"high":210,"low":220,"close":221,"change":222,"percent_change":-6,"volume":223,"transactions":224,"vwap":225},"2026-09-24",30.73,30.6,30.7639,-0.0009,4482.7881,65,30.6682,{"date":227,"open":228,"high":229,"low":230,"close":230,"change":231,"percent_change":146,"volume":232,"transactions":233,"vwap":234},"2026-09-23",30.83,30.86,30.7648,-0.2878,6879.7896,50,30.8354,{"date":236,"open":237,"high":238,"low":239,"close":238,"change":240,"percent_change":102,"volume":241,"transactions":242,"vwap":243},"2026-09-22",31.04,31.0526,30.9501,0.0326,2611.0166,44,31.003,{"date":245,"open":246,"high":247,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-21",30.88,31.02,0.4729,1.55,2391.974924,49,30.9874,{"date":254,"open":255,"high":256,"low":257,"close":256,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-18",30.47,30.5471,30.46,-0.0329,-0.11,732.2841,29,30.4739,{"date":264,"open":202,"high":265,"low":202,"close":265,"change":266,"percent_change":76,"volume":267,"transactions":268,"vwap":269},"2026-09-17",30.58,0.3287,756.5666,34,30.5761,{"date":271,"open":255,"high":255,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-16",30.2513,-0.0699,-0.23,149.0756,24,30.4565,{"date":279,"open":280,"high":14,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-15",30.4,30.3,30.3212,-0.1168,-0.38,3493.3916,47,30.3679,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":268,"vwap":297},"2026-09-14",30.39,30.5,30.37,30.438,-0.202,-0.66,2779.0696,30.4185,{"date":299,"open":300,"high":301,"low":302,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-11",30.68,30.69,30.64,0.2007,0.66,2705.2722,62,30.6645,{"date":309,"open":310,"high":310,"low":311,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-10",30.51,30.4393,-0.2207,-0.72,18967.4976,71,30.4893,{"date":318,"open":219,"high":319,"low":200,"close":200,"change":320,"percent_change":321,"volume":322,"transactions":286,"vwap":323},"2026-09-09",30.76,-0.109,-0.35,4532.0336,30.7009,{"date":325,"open":326,"high":229,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-08",30.78,30.769,-0.0879,-0.28,14080.9541,53,30.846,{"date":334,"open":335,"high":335,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-04",30.865,30.8569,0.0282,0.09,381.0901,31,30.8599,{"date":343,"open":301,"high":344,"low":301,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-03",30.8287,0.2323,0.76,225.5637,25,30.7269,{"date":351,"open":310,"high":220,"low":310,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":340,"vwap":356},"2026-09-02",30.5964,0.1227,0.4,1960.0137,30.5585,{"date":358,"open":359,"high":265,"low":255,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-01",30.52,30.4737,-0.1869,-0.61,10038.2569,64,30.5352,{"date":367,"open":220,"high":368,"low":265,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-31",30.6699,30.6606,-0.0223,-0.07,5166.5093,43,30.6158,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-28",30.85,30.9,30.65,30.6829,-0.0984,-0.32,1518.4863,27,30.8214,{"date":387,"open":219,"high":388,"low":389,"close":388,"change":390,"percent_change":213,"volume":391,"transactions":185,"vwap":392},"2026-08-27",30.7813,30.71,0.1313,2970.9881,30.7462,{"date":394,"open":301,"high":301,"low":379,"close":379,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-26",-0.0517,-0.17,2635.2121,40,30.6603,{"date":401,"open":182,"high":402,"low":182,"close":402,"change":403,"percent_change":167,"volume":404,"transactions":405,"vwap":406},"2026-08-25",30.7017,0.1287,322.1751,23,30.6474,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-24",30.545,30.6122,30.53,30.573,-0.129,-0.42,13666.597912,77,30.5523,{"date":419,"open":200,"high":319,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-21",30.61,30.702,0.1441,0.47,16690.0978,80,30.6497,{"date":428,"open":429,"high":429,"low":429,"close":429,"change":430,"percent_change":136,"volume":431,"transactions":405,"vwap":432},"2026-08-20",30.5579,-0.1721,41.6968,30.6613,{"date":434,"open":435,"high":436,"low":219,"close":219,"change":162,"percent_change":437,"volume":438,"transactions":373,"vwap":439},"2026-08-19",30.75,30.8,0.1,1769.2888,30.7474,{"date":441,"open":420,"high":435,"low":420,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-18",30.7,-0.255,-0.82,1597.6648,26,30.7154,{"date":449,"open":450,"high":451,"low":452,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-17",30.96,30.97,30.955,-0.012,-0.04,2342.1238,52,30.9682,{"date":459,"open":21,"high":21,"low":460,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-14",30.967,-0.038,-0.12,2664.604802,39,31.0239,{"date":467,"open":468,"high":468,"low":469,"close":469,"change":470,"percent_change":42,"volume":471,"transactions":348,"vwap":472},"2026-08-13",31.01,31.005,0.095,900.5628,31.0091,{"date":474,"open":475,"high":475,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-12",30.95,30.91,0.1129,0.37,1252.8988,36,30.923,{"date":483,"open":476,"high":476,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-11",30.79,30.7971,-0.0662,-0.21,4734.3498,38,30.8165,{"date":492,"open":246,"high":493,"low":377,"close":494,"change":495,"percent_change":462,"volume":496,"transactions":497,"vwap":498},"2026-08-10",30.92,30.8633,-0.0362,5208.9058,74,30.8763,{"date":500,"open":501,"high":502,"low":503,"close":502,"change":504,"percent_change":505,"volume":506,"transactions":398,"vwap":507},"2026-08-07",30.89,30.8995,30.8699,0.1965,0.64,4923.8588,30.882,{"date":509,"open":326,"high":510,"low":511,"close":511,"change":512,"percent_change":382,"volume":513,"transactions":514,"vwap":515},"2026-08-06",30.81,30.703,-0.0972,4688.666302,51,30.7527,{"date":517,"open":518,"high":518,"low":519,"close":519,"change":520,"percent_change":91,"volume":521,"transactions":268,"vwap":522},"2026-08-05",30.98,30.8002,-0.0621,1263.5742,30.9305,{"date":524,"open":525,"high":246,"low":302,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":185,"vwap":530},"2026-08-04",30.655,30.8623,0.5414,1.79,4432.8102,30.6782,{"date":532,"open":533,"high":534,"low":533,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":315,"vwap":539},"2026-08-03",30.2,30.34,30.3209,0.2953,0.98,5345.550071,30.2705,{"date":541,"open":542,"high":543,"low":544,"close":543,"change":545,"percent_change":546,"volume":547,"transactions":416,"vwap":548},"2026-07-31",29.885,30.0256,29.85,0.1456,0.49,5067.51683,29.879,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":62,"percent_change":555,"volume":556,"transactions":185,"vwap":557},"2026-07-30",29.78,29.94,29.7799,29.88,1.39,2894.5412,29.8618,{"date":559,"open":560,"high":551,"low":561,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-29",29.63,29.47,-0.3554,-1.19,16672.3572,118,29.6274,{"date":568,"open":551,"high":569,"low":570,"close":571,"change":572,"percent_change":193,"volume":573,"transactions":574,"vwap":575},"2026-07-28",29.83,29.75,29.8254,-0.0478,19427.5082,76,29.7952,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-27",30.03,30.0301,29.755,29.8732,0.0472,0.16,45924.900074,152,29.8375,{"date":588,"open":589,"high":590,"low":591,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-24",29.87,29.98,29.826,-0.0401,-0.13,7405.1862,58,29.9174,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":286,"vwap":606},"2026-07-23",29.93,29.9499,29.82,29.8661,-0.3689,-1.22,4788.347578,29.8608,{"date":608,"open":609,"high":610,"low":609,"close":611,"change":612,"percent_change":162,"volume":613,"transactions":331,"vwap":614},"2026-07-22",30.185,30.26,30.235,0.0102,11725.5082,30.2156,{"date":616,"open":617,"high":618,"low":617,"close":619,"change":620,"percent_change":127,"volume":621,"transactions":622,"vwap":533},"2026-07-21",30.16,30.24,30.2248,0.2949,1193.8152,35,{"date":624,"open":625,"high":626,"low":627,"close":627,"change":628,"percent_change":396,"volume":629,"transactions":630,"vwap":631},"2026-07-20",29.99,30.11,29.9299,-0.0501,23014.923068,81,30.05,{"date":633,"open":634,"high":590,"low":634,"close":590,"change":635,"percent_change":636,"volume":637,"transactions":464,"vwap":638},"2026-07-17",29.86,-0.1887,-0.63,3862.9037,29.8756,{"date":640,"open":641,"high":641,"low":642,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-16",30.1785,30.1687,-0.2067,-0.68,268.331137,32,30.1677,{"date":649,"open":650,"high":651,"low":618,"close":651,"change":652,"percent_change":153,"volume":653,"transactions":416,"vwap":654},"2026-07-15",30.36,30.3754,0.0531,17917.0932,30.3143,{"date":656,"open":15,"high":650,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":514,"vwap":662},"2026-07-14",30.29,30.3223,0.1746,0.58,10635.570124,30.3221,{"date":664,"open":665,"high":665,"low":666,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":446,"vwap":670},"2026-07-13",30.42,30.1477,-0.2923,-0.96,1028.4432,30.3237,{"date":672,"open":292,"high":673,"low":650,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":673},"2026-07-10",30.44,0.109,0.36,4300,{"date":678,"open":618,"high":679,"low":618,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-07-09",30.331,0.203,0.67,2600,{"date":684,"open":625,"high":685,"low":686,"close":685,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":685},"2026-07-08",30.128,29.92,-0.072,-0.24,6800,{"date":691,"open":692,"high":692,"low":617,"close":533,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":533},"2026-07-07",30.25,-0.257,-0.84,6900,{"date":697,"open":698,"high":255,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-07-06",30.28,30.457,0.276,0.91,10500,{"date":704,"open":673,"high":673,"low":705,"close":706,"change":707,"percent_change":91,"volume":708,"transactions":9,"vwap":706},"2026-07-02",30.07,30.181,-0.059,5500,{"date":710,"open":711,"high":13,"low":618,"close":618,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":618},"2026-07-01",30.35,-0.205,-0.67,11900,{"date":716,"open":717,"high":718,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-06-30",30.12,30.445,0.265,0.88,2300,{"date":723,"open":724,"high":725,"low":726,"close":725,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":725},"2026-06-29",30.09,30.18,30,0.077,0.26,3900,{"date":731,"open":732,"high":732,"low":732,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-06-26",30.103,-0.027,-0.09,100,{"date":737,"open":657,"high":657,"low":738,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-06-25",30.13,0.07,0.23,1300,{"date":743,"open":738,"high":744,"low":745,"close":745,"change":454,"percent_change":593,"volume":746,"transactions":9,"vwap":745},"2026-06-24",30.23,30.059999,12900,{"date":748,"open":749,"high":692,"low":750,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-23",30.19,30.1,-0.497,-1.62,4400,{"date":755,"open":756,"high":756,"low":756,"close":756,"change":757,"percent_change":758,"volume":735,"transactions":9,"vwap":756},"2026-06-22",30.597,-0.078,-0.25,{"date":760,"open":220,"high":761,"low":220,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-18",30.675,0.391,1.29,1800,{"date":766,"open":302,"high":200,"low":767,"close":767,"change":768,"percent_change":444,"volume":769,"transactions":9,"vwap":767},"2026-06-17",30.284,-0.251,1500,{"date":771,"open":219,"high":219,"low":772,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-16",30.535,-0.165,-0.54,5200,{"date":777,"open":210,"high":326,"low":442,"close":442,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":442},"2026-06-15",0.428,1.41,3000,{"date":782,"open":783,"high":783,"low":783,"close":783,"change":784,"percent_change":785,"volume":735,"transactions":9,"vwap":783},"2026-06-12",30.272,0.092,0.3,{"date":787,"open":788,"high":725,"low":788,"close":725,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":725},"2026-06-11",29.77,0.586,1.98,800,{"date":793,"open":794,"high":794,"low":795,"close":795,"change":796,"percent_change":797,"volume":791,"transactions":9,"vwap":795},"2026-06-10",29.875,29.594,-0.346,-1.16,{"date":799,"open":800,"high":552,"low":800,"close":552,"change":801,"percent_change":117,"volume":802,"transactions":9,"vwap":552},"2026-06-09",29.52,-0.099,6200,{"date":804,"open":618,"high":618,"low":805,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-08",30.039,0.135,0.45,3200,{"date":810,"open":189,"high":189,"low":811,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-05",29.904,-0.806,-2.62,500,{"date":816,"open":817,"high":210,"low":420,"close":389,"change":818,"percent_change":49,"volume":819,"transactions":9,"vwap":389},"2026-06-04",30.63,0.012,10800,{"date":821,"open":210,"high":210,"low":300,"close":822,"change":823,"percent_change":136,"volume":676,"transactions":9,"vwap":822},"2026-06-03",30.698,-0.172,{"date":825,"open":826,"high":826,"low":826,"close":826,"change":827,"percent_change":213,"volume":735,"transactions":9,"vwap":826},"2026-06-02",30.87,0.133,{"date":829,"open":199,"high":830,"low":310,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-01",30.737,0.074,0.24,10600,{"date":835,"open":389,"high":389,"low":182,"close":836,"change":837,"percent_change":838,"volume":708,"transactions":9,"vwap":836},"2026-05-29",30.663,0.051,0.17,{"date":840,"open":711,"high":841,"low":711,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-05-28",30.612,0.116,0.38,5900,{"date":846,"open":847,"high":359,"low":257,"close":848,"change":454,"percent_change":593,"volume":849,"transactions":9,"vwap":848},"2026-05-27",30.48,30.496,20700,{"date":851,"open":310,"high":202,"low":257,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-05-26",30.536,0.342,1.13,4800,{"date":857,"open":610,"high":610,"low":858,"close":858,"change":831,"percent_change":859,"volume":764,"transactions":9,"vwap":858},"2026-05-22",30.194,0.25,{"date":861,"open":726,"high":738,"low":686,"close":717,"change":862,"percent_change":859,"volume":863,"transactions":9,"vwap":717},"2026-05-21",0.075,4700,{"date":865,"open":866,"high":867,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-05-20",29.79,30.045,0.355,1.2,300,{"date":872,"open":873,"high":551,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-05-19",29.68,29.6,29.69,-0.194,-0.65,1700,{"date":880,"open":881,"high":881,"low":882,"close":883,"change":884,"percent_change":454,"volume":863,"transactions":9,"vwap":883},"2026-05-18",29.96,29.84,29.884,-0.011,{"date":886,"open":590,"high":590,"low":887,"close":887,"change":888,"percent_change":107,"volume":889,"transactions":9,"vwap":887},"2026-05-15",29.895,-0.401,200,{"date":891,"open":618,"high":534,"low":744,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-05-14",30.296,0.146,0.48,4500,{"date":897,"open":625,"high":898,"low":625,"close":898,"change":899,"percent_change":681,"volume":735,"transactions":9,"vwap":898},"2026-05-13",30.15,0.201,{"date":901,"open":552,"high":902,"low":569,"close":902,"change":903,"percent_change":904,"volume":863,"transactions":9,"vwap":902},"2026-05-12",29.949,-0.171,-0.57,{"date":906,"open":898,"high":617,"low":724,"close":717,"change":907,"percent_change":68,"volume":908,"transactions":9,"vwap":717},"2026-05-11",0.016,6300,{"date":910,"open":911,"high":912,"low":913,"close":912,"change":914,"percent_change":127,"volume":915,"transactions":9,"vwap":912},"2026-05-08",30.049999,30.104,30.040001,0.294,7000,{"date":917,"open":918,"high":918,"low":788,"close":919,"change":396,"percent_change":904,"volume":920,"transactions":9,"vwap":919},"2026-05-07",29.95,29.81,13500,{"date":922,"open":590,"high":590,"low":590,"close":590,"change":923,"percent_change":924,"volume":889,"transactions":9,"vwap":590},"2026-05-06",0.486,1.65,{"date":926,"open":927,"high":928,"low":927,"close":928,"change":929,"percent_change":127,"volume":930,"transactions":9,"vwap":928},"2026-05-05",29.42,29.494,0.289,1900,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-04",29.32,29.36,29.17,29.205,-0.141,-0.48,3400,{"date":941,"open":942,"high":943,"low":942,"close":944,"change":945,"percent_change":832,"volume":849,"transactions":9,"vwap":944},"2026-05-01",29.22,29.45,29.346,0.071,{"date":947,"open":948,"high":949,"low":948,"close":950,"change":762,"percent_change":951,"volume":170,"transactions":9,"vwap":950},"2026-04-30",29.02,29.28,29.275,1.35,{"date":953,"open":954,"high":955,"low":956,"close":956,"change":957,"percent_change":487,"volume":958,"transactions":9,"vwap":956},"2026-04-29",28.885,28.905,28.884,-0.062,1100,{"date":960,"open":961,"high":962,"low":961,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-04-28",28.89,28.97,28.946,-0.137,-0.47,2100,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":818,"percent_change":49,"volume":973,"transactions":9,"vwap":972},"2026-04-27",29.049999,29.084999,29.01,29.083,9000,{"date":975,"open":976,"high":976,"low":976,"close":976,"change":728,"percent_change":977,"volume":735,"transactions":9,"vwap":976},"2026-04-24",29.070999,0.9,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-04-23",28.93,28.94,28.8,28.811,-0.128,-0.44,1400,{"date":988,"open":989,"high":990,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-04-22",28.87,28.939,0.273,0.95,2400,{"date":995,"open":996,"high":997,"low":998,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-04-21",28.72,28.73,28.666,-0.224,-0.78,2000,{"date":1003,"open":1004,"high":961,"low":1004,"close":961,"change":1005,"percent_change":274,"volume":1006,"transactions":9,"vwap":961},"2026-04-20",28.88,-0.067,400,{"date":1008,"open":948,"high":948,"low":1009,"close":1009,"change":1010,"percent_change":1011,"volume":870,"transactions":9,"vwap":1009},"2026-04-17",28.957,0.347,1.21,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1014,"change":1017,"percent_change":583,"volume":1018,"transactions":9,"vwap":1014},"2026-04-16",28.61,28.65,28.52,0.047,10100,{"date":1020,"open":1021,"high":1022,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-04-15",28.455,28.563,0.163,0.57,2800,{"date":1027,"open":1028,"high":1028,"low":1028,"close":1028,"change":929,"percent_change":1029,"volume":721,"transactions":9,"vwap":1028},"2026-04-14",28.4,1.03,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1033,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1033},"2026-04-13",27.85,28.111,27.845,0.216,0.77,4200,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":49,"volume":1045,"transactions":9,"vwap":1043},"2026-04-10",27.9,27.99,27.86,27.895,0.01,11800,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1050,"change":1051,"percent_change":167,"volume":1037,"transactions":9,"vwap":1050},"2026-04-09",27.7,27.92,27.885,0.118,{"date":1053,"open":1040,"high":1040,"low":1054,"close":1054,"change":1055,"percent_change":1056,"volume":1006,"transactions":9,"vwap":1054},"2026-04-08",27.767,0.677,2.5,{"date":1058,"open":1059,"high":1060,"low":1059,"close":1060,"change":1061,"percent_change":739,"volume":1062,"transactions":9,"vwap":1060},"2026-04-07",26.84,27.09,0.02,700,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1066,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1066},"2026-04-06",27.01,27.07,26.99,0.151,0.56,18100,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1074,"change":112,"percent_change":259,"volume":1075,"transactions":9,"vwap":1074},"2026-04-02",26.545,26.919,5400,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":986,"transactions":9,"vwap":1081},"2026-04-01",26.93,26.96,26.91,26.949,0.199,0.74,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1006,"transactions":9,"vwap":1087},"2026-03-31",26.33,26.75,0.711,2.73,{"date":1091,"open":1092,"high":1093,"low":446,"close":1094,"change":937,"percent_change":774,"volume":729,"transactions":9,"vwap":1094},"2026-03-30",26.14,26.27,26.039,{"date":1096,"open":1097,"high":1097,"low":1098,"close":1098,"change":382,"percent_change":1099,"volume":966,"transactions":9,"vwap":1098},"2026-03-27",26.35,26.18,-1.21,{"date":1101,"open":1102,"high":1102,"low":1103,"close":1103,"change":1104,"percent_change":1105,"volume":682,"transactions":9,"vwap":1103},"2026-03-26",26.78,26.5,-0.414,-1.54,{"date":1107,"open":1108,"high":1108,"low":1109,"close":1109,"change":1110,"percent_change":346,"volume":930,"transactions":9,"vwap":1109},"2026-03-25",26.97,26.914,0.204,{"date":1112,"open":1113,"high":1114,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":780,"transactions":9,"vwap":1114},"2026-03-24",26.62,26.71,-0.14,-0.52,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":478,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-03-23",26.89,27.049999,26.83,26.85,1.4,1600,{"date":1126,"open":1079,"high":1079,"low":1127,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-03-20",26.48,-0.456,-1.69,23300,{"date":1132,"open":1122,"high":1133,"low":1134,"close":1133,"change":461,"percent_change":1115,"volume":870,"transactions":9,"vwap":1133},"2026-03-19",26.936,26.836,{"date":1136,"open":1137,"high":1137,"low":1138,"close":1138,"change":1139,"percent_change":1140,"volume":735,"transactions":9,"vwap":1138},"2026-03-18",27.19,26.974,-0.309,-1.13,{"date":1142,"open":1143,"high":1143,"low":1144,"close":1144,"change":338,"percent_change":1145,"volume":958,"transactions":9,"vwap":1144},"2026-03-17",27.35,27.283,0.33,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-03-16",27.25,27.255,27.193,0.29,1.08,11100,{"date":1155,"open":1078,"high":1078,"low":1156,"close":1156,"change":1157,"percent_change":362,"volume":1006,"transactions":9,"vwap":1156},"2026-03-13",26.903,-0.164,{"date":1159,"open":1160,"high":1160,"low":1160,"close":1160,"change":1161,"percent_change":1162,"volume":870,"transactions":9,"vwap":1160},"2026-03-12",27.066999,-0.383,-1.4,{"date":1164,"open":1165,"high":1165,"low":1143,"close":1166,"change":1167,"percent_change":1044,"volume":1006,"transactions":9,"vwap":1166},"2026-03-11",27.49,27.45,0.004,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1172,"change":20,"percent_change":20,"volume":1006,"transactions":9,"vwap":1172},"2026-03-10",27.5,27.66,27.446,{"date":1174,"open":1079,"high":1172,"low":1175,"close":1172,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1172},"2026-03-09",26.948,0.229,0.84,7700,{"date":1180,"open":1137,"high":1181,"low":1137,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-03-06",27.28,27.217,-0.267,-0.97,5800,{"date":1187,"open":1188,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-03-05",27.52,27.3,27.484,-0.247,-0.89,2900,{"date":1195,"open":1196,"high":1197,"low":1196,"close":1198,"change":1199,"percent_change":1200,"volume":1193,"transactions":9,"vwap":1198},"2026-03-04",27.57,27.76,27.731,0.187,0.68,{"date":1202,"open":1203,"high":1204,"low":1137,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-03-03",27.24,27.6,27.544,-0.413,-1.48,8100,{"date":1210,"open":1042,"high":1211,"low":1042,"close":1211,"change":1212,"percent_change":1213,"volume":855,"transactions":9,"vwap":1211},"2026-03-02",27.957,-0.05,-0.18,{"date":1215,"open":1216,"high":1216,"low":1217,"close":1217,"change":1218,"percent_change":938,"volume":1037,"transactions":9,"vwap":1217},"2026-02-27",28.039,28.007,-0.134,{"date":1220,"open":1221,"high":1222,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":958,"transactions":9,"vwap":1222},"2026-02-26",28,28.141,-0.138,-0.49,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1228,"change":1230,"percent_change":1231,"volume":930,"transactions":9,"vwap":1228},"2026-02-25",28.2,28.279,28.17,0.219,0.78,{"date":1233,"open":1216,"high":1234,"low":1216,"close":1234,"change":1110,"percent_change":1235,"volume":741,"transactions":9,"vwap":1234},"2026-02-24",28.059999,0.73,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-02-23",27.96,28.01,27.844,27.856,-0.239,-0.85,28800,{"date":1246,"open":1221,"high":1247,"low":1221,"close":1247,"change":1248,"percent_change":346,"volume":721,"transactions":9,"vwap":1247},"2026-02-20",28.094999,0.213,{"date":1250,"open":1042,"high":1043,"low":1032,"close":1251,"change":1252,"percent_change":1253,"volume":986,"transactions":9,"vwap":1251},"2026-02-19",27.882,-0.082,-0.29,{"date":1255,"open":1256,"high":1234,"low":1257,"close":1257,"change":1258,"percent_change":423,"volume":1259,"transactions":9,"vwap":1257},"2026-02-18",27.972,27.964,0.131,12100,{"date":1261,"open":1262,"high":1049,"low":1204,"close":1263,"change":1264,"percent_change":740,"volume":1265,"transactions":9,"vwap":1263},"2026-02-17",27.63,27.833,0.065,19300,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":734,"volume":1273,"transactions":9,"vwap":1271},"2026-02-13",27.72,27.875,27.71,27.768,-0.025,3800,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-02-12",28.07,28.22,27.793,-0.367,-1.3,7300,{"date":1283,"open":1284,"high":1285,"low":1276,"close":1285,"change":1286,"percent_change":838,"volume":1287,"transactions":9,"vwap":1285},"2026-02-11",28.08,28.16,0.049,3700,{"date":1289,"open":1290,"high":1291,"low":1033,"close":1033,"change":371,"percent_change":758,"volume":1292,"transactions":9,"vwap":1033},"2026-02-10",28.18,28.24,3500,{"date":1294,"open":1277,"high":1277,"low":1229,"close":1295,"change":1296,"percent_change":213,"volume":958,"transactions":9,"vwap":1295},"2026-02-09",28.181,0.121,{"date":1298,"open":1197,"high":1234,"low":1197,"close":1234,"change":423,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1234},"2026-02-06",1.7,5000,{"date":1302,"open":1196,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":444,"volume":939,"transactions":9,"vwap":1305},"2026-02-05",27.62,27.55,27.59,-0.228,{"date":1308,"open":1309,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":593,"volume":855,"transactions":9,"vwap":1311},"2026-02-04",27.94,27.68,27.818,-0.035,{"date":1314,"open":1315,"high":1316,"low":1270,"close":1316,"change":1223,"percent_change":1224,"volume":764,"transactions":9,"vwap":1316},"2026-02-03",27.74,27.853,{"date":1318,"open":1319,"high":1319,"low":1319,"close":1319,"change":1320,"percent_change":1024,"volume":735,"transactions":9,"vwap":1319},"2026-02-02",27.991,0.159,{"date":1322,"open":1042,"high":1042,"low":1323,"close":1323,"change":1324,"percent_change":1325,"volume":870,"transactions":9,"vwap":1323},"2026-01-30",27.832,-0.166,-0.59,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1329,"change":687,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-01-29",27.87,27.998,27.82,-0.26,600,{"date":1334,"open":1239,"high":1285,"low":1335,"close":1276,"change":1336,"percent_change":739,"volume":775,"transactions":9,"vwap":1276},"2026-01-28",27.97,0.019,{"date":1338,"open":1239,"high":1234,"low":1239,"close":1339,"change":1258,"percent_change":423,"volume":808,"transactions":9,"vwap":1339},"2026-01-27",28.051001,{"date":1341,"open":1043,"high":1342,"low":1343,"close":1049,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1049},"2026-01-26",28.030001,27.89,0.14,0.5,27700,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1061,"percent_change":739,"volume":1353,"transactions":9,"vwap":1352},"2026-01-23",27.77,27.79,27.73,27.78,20400,{"date":1355,"open":1356,"high":1357,"low":1197,"close":1197,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1197},"2026-01-22",27.8,27.81,0.093,0.34,12300,{"date":1362,"open":1363,"high":1351,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1185,"transactions":9,"vwap":1365},"2026-01-21",27.48,27.46,27.667,0.324,1.18,{"date":1369,"open":1370,"high":1370,"low":1371,"close":1371,"change":1372,"percent_change":1373,"volume":721,"transactions":9,"vwap":1371},"2026-01-20",27.56,27.343,-0.464,-1.67,{"date":1375,"open":1350,"high":1330,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-01-16",27.778,27.807,0.018,0.06,2200,{"date":1382,"open":1330,"high":1343,"low":1383,"close":1383,"change":1286,"percent_change":153,"volume":1185,"transactions":9,"vwap":1383},"2026-01-15",27.789,{"date":1385,"open":1386,"high":1315,"low":1387,"close":1315,"change":1388,"percent_change":758,"volume":1389,"transactions":9,"vwap":1315},"2026-01-14",27.64,27.58,-0.069,13600,{"date":1391,"open":1356,"high":1330,"low":1349,"close":1392,"change":1393,"percent_change":1394,"volume":1124,"transactions":9,"vwap":1392},"2026-01-13",27.809,-0.087,-0.31,{"date":1396,"open":1042,"high":1040,"low":1397,"close":1398,"change":1399,"percent_change":832,"volume":775,"transactions":9,"vwap":1398},"2026-01-12",27.84,27.896,0.066,{"date":1401,"open":1349,"high":1402,"low":1315,"close":1402,"change":1320,"percent_change":1024,"volume":863,"transactions":9,"vwap":1402},"2026-01-09",27.83,{"date":1404,"open":1405,"high":1406,"low":1405,"close":1406,"change":1407,"percent_change":1061,"volume":870,"transactions":9,"vwap":1406},"2026-01-08",27.65,27.671,0.006,{"date":1409,"open":1410,"high":1351,"low":1411,"close":1411,"change":1005,"percent_change":688,"volume":1412,"transactions":9,"vwap":1411},"2026-01-07",27.69,27.665,900,{"date":1414,"open":1410,"high":1315,"low":1405,"close":1415,"change":1416,"percent_change":807,"volume":1417,"transactions":9,"vwap":1415},"2026-01-06",27.732,0.124,8500,{"date":1419,"open":1420,"high":1420,"low":1421,"close":1421,"change":153,"percent_change":304,"volume":993,"transactions":9,"vwap":1421},"2026-01-05",27.644,27.608,{"date":1423,"open":1304,"high":1304,"low":1424,"close":1425,"change":1426,"percent_change":42,"volume":930,"transactions":9,"vwap":1425},"2026-01-02",27.37,27.428,0.086,{"date":1428,"open":1364,"high":1364,"low":1429,"close":1429,"change":964,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2025-12-31",27.342,-0.5,5100,{"date":1433,"open":1434,"high":1434,"low":1166,"close":1435,"change":1213,"percent_change":877,"volume":741,"transactions":9,"vwap":1435},"2025-12-30",27.51,27.479,{"date":1437,"open":1270,"high":1270,"low":1386,"close":1438,"change":1439,"percent_change":1253,"volume":870,"transactions":9,"vwap":1438},"2025-12-29",27.659,-0.08,{"date":1441,"open":1349,"high":1349,"low":1351,"close":1442,"change":1443,"percent_change":1444,"volume":791,"transactions":9,"vwap":1442},"2025-12-26",27.739,-0.041,-0.15,{"date":1446,"open":1310,"high":1352,"low":1310,"close":1352,"change":338,"percent_change":1145,"volume":814,"transactions":9,"vwap":1352},"2025-12-24",{"date":1448,"open":1204,"high":1048,"low":1387,"close":1410,"change":1449,"percent_change":423,"volume":1450,"transactions":9,"vwap":1410},"2025-12-23",0.13,28900,{"date":1452,"open":1453,"high":1370,"low":1434,"close":1370,"change":102,"percent_change":354,"volume":1454,"transactions":9,"vwap":1370},"2025-12-22",27.53,3100,{"date":1456,"open":1457,"high":1166,"low":1457,"close":1166,"change":1458,"percent_change":1235,"volume":1459,"transactions":9,"vwap":1166},"2025-12-19",27.33,0.2,14100,{"date":1461,"open":1462,"high":1424,"low":1203,"close":1148,"change":1463,"percent_change":1200,"volume":1464,"transactions":9,"vwap":1148},"2025-12-18",27.27,0.184,15600,{"date":1466,"open":1467,"high":1457,"low":1468,"close":1468,"change":1469,"percent_change":1470,"volume":966,"transactions":9,"vwap":1468},"2025-12-17",27.319,27.066,-0.249,-0.91,{"date":1472,"open":1424,"high":1424,"low":1473,"close":1474,"change":707,"percent_change":1475,"volume":958,"transactions":9,"vwap":1474},"2025-12-16",27.23,27.315,-0.22,{"date":1477,"open":1188,"high":1188,"low":1143,"close":1478,"change":1479,"percent_change":371,"volume":1480,"transactions":9,"vwap":1478},"2025-12-15",27.374,-0.02,26300,{"date":1482,"open":1483,"high":1386,"low":1484,"close":1484,"change":1485,"percent_change":1470,"volume":764,"transactions":9,"vwap":1484},"2025-12-12",27.618,27.394,-0.252,{"date":1487,"open":1387,"high":1171,"low":1488,"close":1489,"change":1490,"percent_change":102,"volume":986,"transactions":9,"vwap":1489},"2025-12-11",27.468,27.646,0.029,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1494,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1494},"2025-12-10",27.42,27.617,27.41,0.177,0.65,7500,{"date":1500,"open":1363,"high":1165,"low":1501,"close":1501,"change":1502,"percent_change":1503,"volume":1006,"transactions":9,"vwap":1501},"2025-12-09",27.44,0.022,0.08,{"date":1505,"open":1170,"high":1170,"low":1495,"close":1506,"change":1507,"percent_change":487,"volume":1508,"transactions":9,"vwap":1506},"2025-12-08",27.418,-0.057,1200,{"date":1510,"open":1511,"high":1511,"low":1512,"close":1512,"change":1513,"percent_change":153,"volume":1332,"transactions":9,"vwap":1512},"2025-12-05",27.54,27.475,0.048,{"date":1515,"open":1495,"high":1516,"low":1517,"close":1516,"change":1518,"percent_change":454,"volume":1062,"transactions":9,"vwap":1516},"2025-12-04",27.427,27.395,-0.01,{"date":1520,"open":1143,"high":1363,"low":1143,"close":1521,"change":1522,"percent_change":1458,"volume":775,"transactions":9,"vwap":1521},"2025-12-03",27.437,0.054,{"date":1524,"open":1495,"high":1495,"low":1525,"close":1526,"change":1527,"percent_change":1359,"volume":986,"transactions":9,"vwap":1526},"2025-12-02",27.32,27.383,0.094,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1532,"change":1533,"percent_change":1534,"volume":1025,"transactions":9,"vwap":1532},"2025-12-01",27.31,27.38,27.289,-0.1,-0.37,{"date":1536,"open":1537,"high":1538,"low":1537,"close":1538,"change":1503,"percent_change":1151,"volume":1508,"transactions":9,"vwap":1538},"2025-11-28",27.34,27.389,{"date":1540,"open":1473,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":141,"volume":973,"transactions":9,"vwap":1543},"2025-11-26",27.345,27.22,27.309,0.166,{"date":1546,"open":1080,"high":1547,"low":1080,"close":1547,"change":1548,"percent_change":1549,"volume":870,"transactions":9,"vwap":1547},"2025-11-25",27.143,0.189,0.7,{"date":1551,"open":1121,"high":1552,"low":1553,"close":1552,"change":1554,"percent_change":1555,"volume":780,"transactions":9,"vwap":1552},"2025-11-24",26.954,26.81,0.383,1.44,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1412,"transactions":9,"vwap":1561},"2025-11-21",26.51,26.72,26.43,26.571,0.181,0.69,{"date":1565,"open":384,"high":1566,"low":1567,"close":1567,"change":1568,"percent_change":1569,"volume":802,"transactions":9,"vwap":1567},"2025-11-20",27.1,26.39,-0.331,-1.24,{"date":1571,"open":1572,"high":1572,"low":1573,"close":1574,"change":862,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2025-11-19",26.86,26.66,26.721,0.28,18500,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":904,"volume":1584,"transactions":9,"vwap":1582},"2025-11-18",26.658,26.79,26.55,26.646,-0.152,46300,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2025-11-17",26.934,26.95,26.798,-0.206,-0.76,28600,{"date":1594,"open":1059,"high":1595,"low":1059,"close":1596,"change":20,"percent_change":20,"volume":1287,"transactions":9,"vwap":1596},"2025-11-14",27.11,27.0039997,{"date":1598,"open":1599,"high":1181,"low":1600,"close":1596,"change":1601,"percent_change":1602,"volume":1412,"transactions":9,"vwap":1596},"2025-11-13",27.26,26.98,-0.392,-1.43,{"date":1604,"open":1605,"high":1605,"low":1537,"close":1606,"change":1607,"percent_change":1503,"volume":1508,"transactions":9,"vwap":1606},"2025-11-12",27.4,27.396,0.021,{"date":1609,"open":1610,"high":1611,"low":1599,"close":1611,"change":1612,"percent_change":1344,"volume":878,"transactions":9,"vwap":1611},"2025-11-11",27.36,27.375,0.039,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1616,"change":1618,"percent_change":1619,"volume":863,"transactions":9,"vwap":1616},"2025-11-10",27.247,27.336,27.17,0.404,1.5,{"date":1621,"open":1102,"high":1622,"low":1102,"close":1622,"change":1623,"percent_change":112,"volume":1508,"transactions":9,"vwap":1622},"2025-11-07",26.932,-0.008,{"date":1625,"open":1066,"high":1626,"low":1078,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2025-11-06",27.12,26.94,-0.271,-1,29100,{"date":1632,"open":1633,"high":1189,"low":1633,"close":1634,"change":1635,"percent_change":62,"volume":769,"transactions":9,"vwap":1634},"2025-11-05",27.21,27.211,0.112,{"date":1637,"open":1148,"high":1148,"low":1638,"close":1638,"change":1639,"percent_change":1640,"volume":1300,"transactions":9,"vwap":1638},"2025-11-04",27.099001,-0.261,-0.95,{"date":1642,"open":1537,"high":1643,"low":1537,"close":1610,"change":1644,"percent_change":49,"volume":1645,"transactions":9,"vwap":1610},"2025-11-03",27.397,0.011,4000,{"date":1647,"open":1371,"high":1166,"low":1371,"close":1648,"change":784,"percent_change":1359,"volume":1649,"transactions":9,"vwap":1648},"2025-10-31",27.349,27900,{"date":1651,"open":1424,"high":1424,"low":1652,"close":1652,"change":1653,"percent_change":1591,"volume":1006,"transactions":9,"vwap":1652},"2025-10-30",27.257,-0.209,{"date":1655,"open":1188,"high":1188,"low":1656,"close":1656,"change":907,"percent_change":1379,"volume":814,"transactions":9,"vwap":1656},"2025-10-29",27.466,{"date":1658,"open":1610,"high":1363,"low":1610,"close":1166,"change":470,"percent_change":1659,"volume":775,"transactions":9,"vwap":1166},"2025-10-28",0.35,{"date":1661,"open":1662,"high":1663,"low":1662,"close":1663,"change":719,"percent_change":537,"volume":1300,"transactions":9,"vwap":1663},"2025-10-27",27.267,27.355,{"date":1665,"open":1066,"high":1595,"low":1066,"close":1060,"change":1666,"percent_change":1231,"volume":966,"transactions":9,"vwap":1060},"2025-10-24",0.21,{"date":1668,"open":1572,"high":1669,"low":1059,"close":1670,"change":1671,"percent_change":423,"volume":1672,"transactions":9,"vwap":1670},"2025-10-23",26.92,26.88,0.127,19200,{"date":1674,"open":1675,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":965,"volume":1001,"transactions":9,"vwap":1677},"2025-10-22",26.865,26.671,26.753,-0.127,{"date":1680,"open":1102,"high":1681,"low":1102,"close":1670,"change":1682,"percent_change":1115,"volume":1683,"transactions":9,"vwap":1670},"2025-10-21",26.916,-0.037,7100,{"date":1685,"open":1121,"high":1669,"low":1121,"close":1686,"change":1687,"percent_change":537,"volume":1688,"transactions":9,"vwap":1686},"2025-10-20",26.917,0.262,8400,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":470,"percent_change":675,"volume":1695,"transactions":9,"vwap":1694},"2025-10-17",26.63,26.67,26.58,26.655,14600,{"date":1697,"open":1698,"high":1553,"low":1103,"close":1699,"change":1393,"percent_change":117,"volume":1700,"transactions":9,"vwap":1699},"2025-10-16",26.7,26.56,11000,{"date":1702,"open":1703,"high":1580,"low":1704,"close":1704,"change":437,"percent_change":843,"volume":791,"transactions":9,"vwap":1704},"2025-10-15",26.68,26.647,{"date":1706,"open":1707,"high":1708,"low":1707,"close":1708,"change":1709,"percent_change":487,"volume":721,"transactions":9,"vwap":1708},"2025-10-14",26.47,26.547,-0.055,{"date":1711,"open":1103,"high":1691,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":170,"transactions":9,"vwap":1713},"2025-10-13",26.44,26.602,0.381,1.45,{"date":1717,"open":1718,"high":1718,"low":1719,"close":1719,"change":1720,"percent_change":1721,"volume":1417,"transactions":9,"vwap":1719},"2025-10-10",26.64,26.221,-0.62,-2.31,{"date":1723,"open":1670,"high":1670,"low":1580,"close":1724,"change":1725,"percent_change":117,"volume":895,"transactions":9,"vwap":1724},"2025-10-09",26.841,-0.088,{"date":1727,"open":1728,"high":1729,"low":1728,"close":1729,"change":1730,"percent_change":660,"volume":780,"transactions":9,"vwap":1729},"2025-10-08",26.913,26.929,0.155,{"date":1732,"open":1080,"high":1080,"low":1087,"close":1733,"change":1734,"percent_change":1735,"volume":939,"transactions":9,"vwap":1733},"2025-10-07",26.774,-0.124,-0.46,{"date":1737,"open":1122,"high":1738,"low":1122,"close":1739,"change":338,"percent_change":1359,"volume":966,"transactions":9,"vwap":1739},"2025-10-06",26.9,26.898,{"date":1741,"open":1742,"high":1742,"low":1743,"close":1743,"change":1744,"percent_change":1379,"volume":870,"transactions":9,"vwap":1743},"2025-10-03",26.894,26.808,0.015,{"date":1746,"open":1747,"high":1748,"low":1747,"close":1749,"change":1750,"percent_change":338,"volume":1508,"transactions":9,"vwap":1749},"2025-10-02",26.785,26.8,26.793,0.024,{"date":1752,"open":1698,"high":1753,"low":1754,"close":1753,"change":1755,"percent_change":843,"volume":814,"transactions":9,"vwap":1753},"2025-10-01",26.769,26.69,0.102,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1759,"change":470,"percent_change":675,"volume":1006,"transactions":9,"vwap":1759},"2025-09-30",26.6,26.667,26.59,{"date":1762,"open":1699,"high":1763,"low":1581,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-09-29",26.581,26.572,-0.016,-0.06,4100,{"date":1769,"open":1760,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":213,"volume":1774,"transactions":9,"vwap":1772},"2025-09-26",26.61,26.53,26.588,0.114,15100,{"date":1776,"open":1777,"high":1778,"low":1777,"close":1779,"change":1780,"percent_change":382,"volume":1332,"transactions":9,"vwap":1779},"2025-09-25",26.4,26.49,26.474,-0.085,{"date":1782,"open":1783,"high":1784,"low":1581,"close":1785,"change":757,"percent_change":1253,"volume":676,"transactions":9,"vwap":1785},"2025-09-24",26.645,26.65,26.559,{"date":1787,"open":1102,"high":1102,"low":1758,"close":1788,"change":1789,"percent_change":1790,"volume":1124,"transactions":9,"vwap":1788},"2025-09-23",26.637,-0.114,-0.43,{"date":1792,"open":1691,"high":1793,"low":1691,"close":1793,"change":1794,"percent_change":675,"volume":958,"transactions":9,"vwap":1793},"2025-09-22",26.751,0.097,{"date":1796,"open":1113,"high":1797,"low":1758,"close":1797,"change":1798,"percent_change":1145,"volume":920,"transactions":9,"vwap":1797},"2025-09-19",26.654,0.087,{"date":1800,"open":1103,"high":1801,"low":1103,"close":1801,"change":1802,"percent_change":1803,"volume":870,"transactions":9,"vwap":1801},"2025-09-18",26.567,0.136,0.51,{"date":1805,"open":1778,"high":1103,"low":1806,"close":1807,"change":1808,"percent_change":91,"volume":1380,"transactions":9,"vwap":1807},"2025-09-17",26.41,26.431,-0.053,{"date":1810,"open":1811,"high":1811,"low":1812,"close":1812,"change":1765,"percent_change":1766,"volume":1006,"transactions":9,"vwap":1812},"2025-09-16",26.54,26.484,{"date":1814,"open":1707,"high":1558,"low":1815,"close":1103,"change":1816,"percent_change":807,"volume":1817,"transactions":9,"vwap":1103},"2025-09-15",26.465,0.12,14800,{"date":1819,"open":1567,"high":1560,"low":1097,"close":1820,"change":1518,"percent_change":454,"volume":1821,"transactions":9,"vwap":1820},"2025-09-12",26.38,31500,{"date":1823,"open":1824,"high":1777,"low":1093,"close":1567,"change":838,"percent_change":1497,"volume":1825,"transactions":9,"vwap":1567},"2025-09-11",26.29,19400,{"date":1827,"open":1098,"high":1828,"low":1829,"close":1830,"change":1379,"percent_change":740,"volume":1185,"transactions":9,"vwap":1830},"2025-09-10",26.26,26.16,26.22,{"date":1832,"open":1092,"high":1829,"low":1833,"close":1829,"change":1513,"percent_change":153,"volume":1834,"transactions":9,"vwap":1829},"2025-09-09",26.101,2700,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":832,"volume":844,"transactions":9,"vwap":1840},"2025-09-08",26.12,26.15,26.11,26.112,0.062,{"date":1843,"open":1828,"high":1828,"low":1844,"close":1845,"change":1479,"percent_change":1439,"volume":682,"transactions":9,"vwap":1845},"2025-09-05",26.01,26.049999,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1849,"change":34,"percent_change":1235,"volume":1454,"transactions":9,"vwap":1849},"2025-09-04",25.95,26.07,25.89,{"date":1852,"open":1853,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1497,"volume":1767,"transactions":9,"vwap":1855},"2025-09-03",25.9,25.78,25.88,0.168,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1860,"change":1862,"percent_change":362,"volume":939,"transactions":9,"vwap":1860},"2025-09-02",25.67,25.712,25.55,-0.158,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1444,"percent_change":1869,"volume":1037,"transactions":9,"vwap":1868},"2025-08-29",25.86,25.96,25.84,25.87,-0.58,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":739,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-08-28",25.97,26.040001,25.91,26.02,0.27,12800,{"date":1879,"open":1868,"high":1848,"low":1868,"close":1848,"change":1880,"percent_change":1881,"volume":1645,"transactions":9,"vwap":1848},"2025-08-27",0.082,0.32,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1885,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1885},"2025-08-26",25.81,25.868,25.776,0.038,0.15,7200,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":396,"volume":1897,"transactions":9,"vwap":1895},"2025-08-25",25.85,25.935,25.8,25.83,-0.044,31300,{"date":1899,"open":1900,"high":1901,"low":1900,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-08-22",25.865,25.955,25.874,0.304,1.19,26900,{"date":1907,"open":1908,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-08-21",25.65,25.54,25.57,-0.076,-0.3,12700,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1444,"volume":1921,"transactions":9,"vwap":1919},"2025-08-20",25.648,25.69,25.486,25.646,-0.039,6700,{"date":1923,"open":1924,"high":1917,"low":1924,"close":1924,"change":1925,"percent_change":644,"volume":1508,"transactions":9,"vwap":1924},"2025-08-19",25.685,-0.175,{"date":1927,"open":1895,"high":1865,"low":1928,"close":1865,"change":1929,"percent_change":1449,"volume":855,"transactions":9,"vwap":1865},"2025-08-18",25.829,0.034,{"date":1931,"open":1868,"high":1868,"low":1932,"close":1932,"change":1933,"percent_change":329,"volume":814,"transactions":9,"vwap":1932},"2025-08-15",25.826,-0.073,{"date":1935,"open":1892,"high":1936,"low":1895,"close":1937,"change":1938,"percent_change":462,"volume":1939,"transactions":9,"vwap":1937},"2025-08-14",25.93,25.899,-0.031,123400,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1936,"change":1802,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1936},"2025-08-13",25.879,26.08,25.79,0.53,479300,{"date":1948,"open":1949,"high":1892,"low":1949,"close":1950,"change":1951,"percent_change":992,"volume":1952,"transactions":9,"vwap":1950},"2025-08-12",25.66,25.794,0.244,49700,{"date":1954,"open":1949,"high":1955,"low":1861,"close":1861,"change":1780,"percent_change":117,"volume":1956,"transactions":9,"vwap":1861},"2025-08-11",25.68,17100,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1960,"change":1110,"percent_change":1962,"volume":746,"transactions":9,"vwap":1960},"2025-08-08",25.58,25.635,25.561,0.8,{"date":1964,"open":1965,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1479,"volume":1969,"transactions":9,"vwap":1967},"2025-08-07",25.56,25.35,25.431,-0.004,443900,{"date":1971,"open":1972,"high":1959,"low":1973,"close":1974,"change":338,"percent_change":675,"volume":1975,"transactions":9,"vwap":1974},"2025-08-06",25.43,25.42,25.435,453100,{"date":1977,"open":1978,"high":1966,"low":1979,"close":1978,"change":1407,"percent_change":1061,"volume":1980,"transactions":9,"vwap":1978},"2025-08-05",25.345,25.34,13700,{"date":1982,"open":1983,"high":1984,"low":1983,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-08-04",25.285,25.37,25.339,0.317,1.27,46100,{"date":1990,"open":1991,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-08-01",25.08,24.985,25.021999,-0.388,-1.53,23000,{"date":1998,"open":1999,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":1439,"volume":2003,"transactions":9,"vwap":2001},"2025-07-31",25.63,25.39,25.41,-0.021,794300,{"date":2005,"open":2006,"high":2007,"low":2008,"close":1967,"change":454,"percent_change":193,"volume":2009,"transactions":9,"vwap":1967},"2025-07-30",25.53,25.62,25.365,449000,{"date":2011,"open":1861,"high":2012,"low":2013,"close":2014,"change":1920,"percent_change":1444,"volume":2015,"transactions":9,"vwap":2014},"2025-07-29",25.59,25.459,25.471,168300,{"date":2017,"open":2018,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":734,"volume":2022,"transactions":9,"vwap":2020},"2025-07-28",25.52,25.5,25.51,-0.023,9800,{"date":2024,"open":2025,"high":2026,"low":2025,"close":2026,"change":1522,"percent_change":1666,"volume":735,"transactions":9,"vwap":2026},"2025-07-25",25.49,25.533,{"date":2028,"open":2020,"high":2020,"low":2029,"close":2029,"change":49,"percent_change":583,"volume":735,"transactions":9,"vwap":2029},"2025-07-24",25.479,{"date":2031,"open":2032,"high":2033,"low":2032,"close":2033,"change":2034,"percent_change":681,"volume":1332,"transactions":9,"vwap":2033},"2025-07-23",25.32,25.439,0.169,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":1379,"volume":721,"transactions":9,"vwap":2040},"2025-07-22",25.22,25.29,25.21,25.27,0.014,{"date":2043,"open":2044,"high":2044,"low":2045,"close":2045,"change":945,"percent_change":1575,"volume":1380,"transactions":9,"vwap":2045},"2025-07-21",25.31,25.256,{"date":2047,"open":2048,"high":2048,"low":2049,"close":2050,"change":454,"percent_change":193,"volume":993,"transactions":9,"vwap":2050},"2025-07-18",25.225,25.164,25.185,{"date":2052,"open":2053,"high":2048,"low":2054,"close":2048,"change":2055,"percent_change":2056,"volume":1062,"transactions":9,"vwap":2048},"2025-07-17",25.159,25.13,0.148,0.59,{"date":175,"open":2058,"high":2059,"low":22,"close":2060,"change":1017,"percent_change":34,"volume":2061,"transactions":9,"vwap":2060},25.030001,25.086,25.077,8300]