[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ABCS":3,"homepage-market-summary":23,"stock-historical-ABCS":165},{"ticker":4,"date":5,"profile":6,"quote":11},"ABCS","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Alpha Blue Capital US Small-Mid Cap Dynamic ETF","Nasdaq",null,"ETF",{"close":12,"open":12,"high":12,"low":12,"prev_close":13,"change":14,"percent_change":15,"volume":16,"transactions":17,"vwap":12,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},33.09,33.2563,-0.1663,-0.5,1611.6,0,36.5599,24.01,3318.386800860832,72.4,697,{"status":24,"indices":25,"watchlist":67,"sectors":90,"benchmarks":145},"success",[26,34,41,48,54,61],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":32,"sparkline":33,"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":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":32,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":32,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":46,"is_up":32,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":32,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":39,"is_up":32,"sparkline":66,"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",[68,75,83],{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":32,"sparkline":74,"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":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":81,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":81,"sparkline":89,"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",[91,96,101,106,111,116,121,126,130,135,140],{"name":92,"etf":93,"change":94,"price":95,"is_up":32},"Technology","XLK",1.05,197.81,{"name":97,"etf":98,"change":99,"price":100,"is_up":32},"Financials","XLF",0.11,53.46,{"name":102,"etf":103,"change":104,"price":105,"is_up":81},"Healthcare","XLV",-1.32,166.2,{"name":107,"etf":108,"change":109,"price":110,"is_up":81},"Consumer Cycl","XLY",-0.03,108.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":81},"Consumer Staples","XLP",-0.33,80.33,{"name":117,"etf":118,"change":119,"price":120,"is_up":32},"Energy","XLE",1.95,62.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":32},"Industrials","XLI",0.99,168.64,{"name":127,"etf":128,"change":114,"price":129,"is_up":81},"Materials","XLB",48.54,{"name":131,"etf":132,"change":133,"price":134,"is_up":81},"Real Estate","XLRE",-0.56,40.68,{"name":136,"etf":137,"change":138,"price":139,"is_up":32},"Utilities","XLU",0.61,39.68,{"name":141,"etf":142,"change":143,"price":144,"is_up":81},"Comm Services","XLC",-0.93,109.94,[146,151,155,160],{"ticker":147,"name":148,"price":149,"change":150,"is_up":32},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":152,"name":153,"price":154,"change":39,"is_up":32},"QQQ","Invesco QQQ Trust",742.03,{"ticker":156,"name":157,"price":158,"change":159,"is_up":32},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":161,"name":162,"price":163,"change":164,"is_up":32},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":166,"page":167,"page_size":168,"total_pages":167,"summary":169,"data":175},365,1,1000,{"period_high":18,"period_low":170,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":12,"start_date":174,"end_date":5},25.01,2998,1094215.6002,31.57,"2025-04-21",[176,179,186,195,206,215,224,232,240,250,259,269,277,285,294,303,312,321,329,337,346,356,366,376,385,395,404,414,424,433,442,450,459,468,477,484,492,500,507,515,524,533,543,552,561,571,578,588,597,605,613,622,628,636,645,652,661,670,676,683,691,697,704,711,717,724,729,738,747,753,760,766,772,779,786,793,799,804,812,818,825,832,839,844,850,857,863,869,876,881,887,892,898,904,910,916,923,930,936,943,950,954,959,966,973,979,984,990,996,1001,1006,1013,1019,1024,1031,1037,1044,1051,1057,1064,1071,1077,1083,1091,1096,1104,1110,1117,1125,1132,1138,1145,1152,1158,1165,1170,1175,1181,1188,1193,1198,1204,1210,1217,1224,1231,1238,1243,1248,1253,1260,1266,1273,1279,1285,1288,1294,1297,1302,1308,1316,1323,1327,1332,1339,1344,1350,1356,1362,1368,1374,1378,1386,1391,1398,1404,1409,1413,1418,1424,1430,1436,1441,1445,1451,1456,1462,1466,1473,1479,1485,1492,1497,1503,1509,1514,1519,1525,1529,1534,1540,1546,1552,1556,1561,1568,1573,1579,1585,1589,1594,1600,1605,1611,1617,1624,1631,1637,1644,1652,1656,1662,1666,1671,1676,1682,1687,1695,1700,1706,1711,1716,1723,1730,1734,1738,1746,1750,1754,1760,1766,1772,1775,1782,1787,1793,1797,1802,1808,1814,1820,1825,1830,1835,1841,1846,1851,1855,1862,1867,1871,1875,1881,1885,1888,1893,1897,1903,1907,1913,1918,1922,1927,1931,1936,1940,1945,1951,1955,1961,1966,1969,1977,1982,1985,1990,1994,2001,2007,2012,2016,2021,2027,2033,2040,2044,2049,2054,2058,2065,2070,2075,2082,2087,2092,2098,2103,2108,2113,2119,2123,2128,2135,2140,2143,2149,2156,2161,2168,2176,2181,2190,2198,2204,2210,2216,2222,2230,2234,2238,2244,2252,2257,2262,2267,2272,2278,2284,2290,2296,2302,2309,2315,2321,2325,2331,2336,2339,2344,2349,2356,2362,2367,2375,2382,2387,2394,2400,2405,2410,2415,2422,2429,2435,2441],{"date":5,"open":12,"high":12,"low":12,"close":12,"change":14,"percent_change":15,"volume":16,"transactions":177,"vwap":178},49,33.1647,{"date":180,"open":181,"high":181,"low":13,"close":13,"change":182,"percent_change":87,"volume":183,"transactions":184,"vwap":185},"2026-09-30",33.45,-0.2358,1075,26,33.4455,{"date":187,"open":188,"high":188,"low":189,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-29",33.52,33.4921,-0.1325,-0.39,1030,19,33.5194,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-28",33.715,33.72,33.525,33.6246,-0.3886,-1.14,3019,24,33.6373,{"date":207,"open":208,"high":209,"low":210,"close":209,"change":211,"percent_change":212,"volume":213,"transactions":193,"vwap":214},"2026-09-25",33.91,34.0132,33.88,0.2275,0.67,1586,33.897,{"date":216,"open":217,"high":218,"low":198,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":184,"vwap":223},"2026-09-24",33.83,33.8501,33.7857,-0.1815,-0.53,2277.0002,33.7834,{"date":225,"open":226,"high":226,"low":227,"close":227,"change":228,"percent_change":143,"volume":229,"transactions":230,"vwap":231},"2026-09-23",34.11,33.9672,-0.3172,1032,16,34.1119,{"date":233,"open":234,"high":234,"low":235,"close":235,"change":236,"percent_change":15,"volume":237,"transactions":238,"vwap":239},"2026-09-22",34.57,34.2844,-0.1711,3425,82,34.4226,{"date":241,"open":242,"high":243,"low":242,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-21",34.37,34.51,34.4555,0.0523,0.15,2240,34,34.4154,{"date":251,"open":252,"high":253,"low":254,"close":254,"change":255,"percent_change":143,"volume":256,"transactions":257,"vwap":258},"2026-09-18",34.415,34.44,34.4032,-0.3215,1735,25,34.4276,{"date":260,"open":261,"high":262,"low":263,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-17",34.78,34.7907,34.7247,0.0763,0.22,2021,23,34.7857,{"date":270,"open":271,"high":271,"low":272,"close":272,"change":273,"percent_change":143,"volume":274,"transactions":275,"vwap":276},"2026-09-16",34.98,34.6484,-0.324,1012,10,34.9791,{"date":278,"open":279,"high":279,"low":280,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":193,"vwap":284},"2026-09-15",35.05,34.9724,-0.2523,-0.72,2063,35.0411,{"date":286,"open":287,"high":287,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-14",35.27,35.2247,0.0581,0.17,2551,80,35.2645,{"date":295,"open":296,"high":297,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-11",35.12,35.1666,0.3202,0.92,2265,15,35.1254,{"date":304,"open":305,"high":306,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":301,"vwap":311},"2026-09-10",34.88,34.89,34.8464,-0.1539,-0.44,2119,34.8896,{"date":313,"open":314,"high":314,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-09",35.09,35.0003,-0.2799,-0.79,1096,22,35.0897,{"date":322,"open":323,"high":323,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":267,"vwap":328},"2026-09-08",35.545,35.2802,-0.6428,-1.79,4655,35.422,{"date":330,"open":331,"high":332,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":301,"vwap":336},"2026-09-04",35.79,35.923,-0.1239,-0.34,2828,35.8733,{"date":338,"open":339,"high":340,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-03",35.86,36.0469,0.3063,0.86,2011,12,35.8675,{"date":347,"open":348,"high":349,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-02",35.82,35.83,35.7406,0.3153,0.89,2636,27,35.8176,{"date":357,"open":358,"high":359,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-01",35.58,35.635,35.4253,-0.3251,-0.91,1356,17,35.6172,{"date":367,"open":368,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-31",35.89,35.74,35.7504,-0.3065,-0.85,4604,97,35.7909,{"date":377,"open":378,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":193,"vwap":384},"2026-08-28",36.22,36.05,36.0569,-0.1361,-0.38,2124,36.2107,{"date":386,"open":387,"high":388,"low":387,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-27",36.19,36.219,36.193,-0.1465,-0.4,2281,87,36.2214,{"date":396,"open":397,"high":398,"low":399,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":267,"vwap":403},"2026-08-26",36.39,36.3901,36.3395,0.0315,0.09,2014,36.3894,{"date":405,"open":406,"high":407,"low":406,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-25",36.25,36.33,36.308,-0.037,-0.1,1499,20,36.2745,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":257,"vwap":423},"2026-08-24",36.4301,36.455,36.27,36.345,0.0226,0.06,1384,36.4013,{"date":425,"open":426,"high":427,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-21",36.23,36.3224,0.295,0.82,1080,18,36.2371,{"date":434,"open":435,"high":435,"low":436,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-20",36.17,36.0274,-0.1727,-0.48,1977,71,36.166,{"date":443,"open":444,"high":444,"low":445,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":301,"vwap":449},"2026-08-19",36.445,36.2001,0.1819,0.51,1047,36.4573,{"date":451,"open":452,"high":453,"low":454,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":193,"vwap":458},"2026-08-18",36.295,36.32,36.0182,-0.0433,-0.12,1742,36.3039,{"date":460,"open":461,"high":462,"low":463,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":364,"vwap":467},"2026-08-17",36.26,36.29,36.0615,-0.464,-1.27,1464,36.2748,{"date":469,"open":18,"high":18,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-14",36.515,36.5255,-0.022,-0.06,1233,14,36.5513,{"date":478,"open":479,"high":480,"low":452,"close":480,"change":481,"percent_change":94,"volume":482,"transactions":319,"vwap":483},"2026-08-13",36.45,36.5475,0.3794,5193,36.3877,{"date":485,"open":486,"high":487,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":364,"vwap":491},"2026-08-12",35.88,36.1681,0.1633,0.45,3166,35.9382,{"date":493,"open":494,"high":494,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":431,"vwap":499},"2026-08-11",36.12,36.0048,-0.0026,-0.01,3061,36.1199,{"date":501,"open":502,"high":503,"low":502,"close":503,"change":504,"percent_change":505,"volume":203,"transactions":364,"vwap":506},"2026-08-10",35.98,36.0074,0.0064,0.02,35.9934,{"date":508,"open":509,"high":379,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":412,"vwap":514},"2026-08-07",35.9,36.001,0.1867,0.52,1391,35.9372,{"date":516,"open":517,"high":518,"low":519,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":364,"vwap":523},"2026-08-06",35.85,35.87,35.8143,-0.1749,-0.49,2196,35.8667,{"date":525,"open":526,"high":526,"low":527,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-05",36.09,35.9892,-0.064,-0.18,1315,11,36.0777,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":45,"vwap":542},"2026-08-04",35.6016,36.08,35.6,36.0532,0.3957,1.11,3332,35.7773,{"date":544,"open":545,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":230,"vwap":551},"2026-08-03",35.72,35.59,35.6575,0.3562,1.01,1553,35.689,{"date":553,"open":554,"high":555,"low":554,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":475,"vwap":560},"2026-07-31",35.23,35.33,35.3013,-0.1656,-0.47,2412,35.2838,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":412,"vwap":570},"2026-07-30",35.3099,35.49,35.29,35.4669,-0.2414,-0.68,3252,35.3398,{"date":572,"open":517,"high":517,"low":573,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":475,"vwap":577},"2026-07-29",35.7083,-0.0456,-0.13,1142,35.8496,{"date":579,"open":564,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-28",35.78,35.4899,35.7539,0.6989,1.99,3992,33,35.5984,{"date":589,"open":590,"high":591,"low":592,"close":591,"change":593,"percent_change":594,"volume":595,"transactions":319,"vwap":596},"2026-07-27",35.04,35.055,34.99,0.3922,1.13,2210,35.0264,{"date":598,"open":599,"high":600,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":230,"vwap":604},"2026-07-24",34.46,34.6628,0.5148,1.51,2007,34.4602,{"date":606,"open":607,"high":607,"low":608,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":204,"vwap":612},"2026-07-23",34.2,34.148,-0.2282,-0.66,1803,34.1867,{"date":614,"open":615,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":531,"vwap":621},"2026-07-22",34.425,34.34,34.3762,-0.0788,-0.23,1408,34.4029,{"date":623,"open":616,"high":624,"low":616,"close":624,"change":625,"percent_change":246,"volume":626,"transactions":193,"vwap":627},"2026-07-21",34.455,0.0519,2825,34.3663,{"date":629,"open":630,"high":630,"low":631,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":301,"vwap":635},"2026-07-20",34.475,34.4031,-0.1445,-0.42,1211,34.4868,{"date":637,"open":638,"high":638,"low":639,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-17",34.82,34.5476,-0.1786,-0.51,1009,9,34.8191,{"date":646,"open":234,"high":647,"low":234,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":204,"vwap":651},"2026-07-16",34.7262,0.4733,1.38,1514,34.6201,{"date":653,"open":654,"high":655,"low":656,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":344,"vwap":660},"2026-07-15",34.31,34.38,34.2529,0.1172,0.34,1845,34.3288,{"date":662,"open":663,"high":664,"low":665,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":248,"vwap":669},"2026-07-14",34.25,34.26,34.1357,-0.1793,-0.52,3458,34.2155,{"date":671,"open":672,"high":672,"low":673,"close":673,"change":674,"percent_change":489,"volume":642,"transactions":643,"vwap":675},"2026-07-13",34.47,34.315,0.153,34.4692,{"date":677,"open":678,"high":678,"low":679,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-07-10",34.22,34.162,0.123,0.36,1200,{"date":684,"open":685,"high":686,"low":685,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-07-09",33.85,34.099998,34.039001,0.323,0.96,3000,{"date":692,"open":685,"high":685,"low":693,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-07-08",33.716,-0.471,-1.38,3200,{"date":698,"open":699,"high":616,"low":700,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-07",34.29,34.187,0.089,0.26,1600,{"date":705,"open":706,"high":707,"low":706,"close":708,"change":709,"percent_change":497,"volume":710,"transactions":9,"vwap":708},"2026-07-06",34.044998,34.12,34.098,-0.005,2000,{"date":712,"open":713,"high":714,"low":713,"close":715,"change":428,"percent_change":716,"volume":710,"transactions":9,"vwap":715},"2026-07-02",33.99,34.13,34.103,0.87,{"date":718,"open":719,"high":720,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-01",33.61,33.808,0.279,0.83,2600,{"date":725,"open":726,"high":727,"low":181,"close":727,"change":728,"percent_change":88,"volume":682,"transactions":9,"vwap":727},"2026-06-30",33.47,33.529,-0.068,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-06-29",33.58,33.6,33.48,33.597,-0.089,-0.26,1500,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-26",33.42,33.7,33.375,33.686,0.398,1.2,2700,{"date":748,"open":749,"high":750,"low":751,"close":751,"change":752,"percent_change":702,"volume":682,"transactions":9,"vwap":751},"2026-06-25",33.43,33.44,33.288,0.086,{"date":754,"open":755,"high":756,"low":755,"close":757,"change":758,"percent_change":759,"volume":737,"transactions":9,"vwap":757},"2026-06-24",33.17,33.31,33.202,0.248,0.75,{"date":761,"open":762,"high":763,"low":762,"close":763,"change":764,"percent_change":59,"volume":765,"transactions":9,"vwap":763},"2026-06-23",32.85,32.954,0.135,2200,{"date":767,"open":768,"high":768,"low":769,"close":769,"change":770,"percent_change":99,"volume":771,"transactions":9,"vwap":769},"2026-06-22",32.925,32.819,0.037,1100,{"date":773,"open":774,"high":774,"low":775,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-18",32.83,32.782,0.065,0.2,2300,{"date":780,"open":781,"high":782,"low":783,"close":783,"change":784,"percent_change":785,"volume":682,"transactions":9,"vwap":783},"2026-06-17",33.34,33.35,32.717,-0.502,-1.51,{"date":787,"open":788,"high":782,"low":789,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-16",33.32,33.219,0.042,0.13,2400,{"date":794,"open":795,"high":726,"low":755,"close":796,"change":797,"percent_change":619,"volume":798,"transactions":9,"vwap":796},"2026-06-15",33.46,33.177,-0.075,2800,{"date":800,"open":801,"high":802,"low":801,"close":802,"change":803,"percent_change":94,"volume":765,"transactions":9,"vwap":802},"2026-06-12",32.97,33.252,0.344,{"date":805,"open":806,"high":807,"low":808,"close":807,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":807},"2026-06-11",32.66,32.908,32.59,0.396,1.22,1700,{"date":813,"open":814,"high":814,"low":815,"close":815,"change":816,"percent_change":817,"volume":168,"transactions":9,"vwap":815},"2026-06-10",32.95,32.512,-0.377,-1.15,{"date":819,"open":820,"high":820,"low":821,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-09",33.0099983,32.889,0.319,0.98,3100,{"date":826,"open":827,"high":828,"low":827,"close":829,"change":830,"percent_change":575,"volume":831,"transactions":9,"vwap":829},"2026-06-08",32.52,32.72,32.57,-0.043,2500,{"date":833,"open":834,"high":835,"low":836,"close":836,"change":837,"percent_change":317,"volume":838,"transactions":9,"vwap":836},"2026-06-05",32.73,32.8,32.613,-0.261,1400,{"date":840,"open":768,"high":768,"low":841,"close":841,"change":842,"percent_change":843,"volume":771,"transactions":9,"vwap":841},"2026-06-04",32.874,0.379,1.17,{"date":845,"open":846,"high":847,"low":846,"close":847,"change":848,"percent_change":521,"volume":849,"transactions":9,"vwap":847},"2026-06-03",32.45,32.495,-0.159,1300,{"date":851,"open":852,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":771,"transactions":9,"vwap":854},"2026-06-02",32.69,32.62,32.654,0.075,0.23,{"date":858,"open":859,"high":860,"low":859,"close":860,"change":861,"percent_change":862,"volume":682,"transactions":9,"vwap":860},"2026-06-01",32.36,32.579,0.202,0.62,{"date":864,"open":865,"high":866,"low":865,"close":867,"change":868,"percent_change":856,"volume":792,"transactions":9,"vwap":867},"2026-05-29",32.31,32.48,32.377,0.074,{"date":870,"open":871,"high":872,"low":871,"close":873,"change":874,"percent_change":875,"volume":792,"transactions":9,"vwap":873},"2026-05-28",32.21,32.32,32.303,0.053,0.16,{"date":877,"open":846,"high":846,"low":878,"close":878,"change":879,"percent_change":880,"volume":682,"transactions":9,"vwap":878},"2026-05-27",32.25,0.002,0.01,{"date":882,"open":883,"high":884,"low":871,"close":884,"change":885,"percent_change":886,"volume":710,"transactions":9,"vwap":884},"2026-05-26",32.24,32.248,0.069,0.21,{"date":888,"open":878,"high":878,"low":889,"close":889,"change":890,"percent_change":891,"volume":771,"transactions":9,"vwap":889},"2026-05-22",32.179,0.267,0.84,{"date":893,"open":894,"high":895,"low":894,"close":895,"change":896,"percent_change":897,"volume":811,"transactions":9,"vwap":895},"2026-05-21",31.555,31.912,0.045,0.14,{"date":899,"open":900,"high":901,"low":900,"close":901,"change":902,"percent_change":903,"volume":168,"transactions":9,"vwap":901},"2026-05-20",31.49,31.867,0.399,1.27,{"date":905,"open":906,"high":906,"low":907,"close":907,"change":908,"percent_change":909,"volume":723,"transactions":9,"vwap":907},"2026-05-19",31.59,31.468,-0.231,-0.73,{"date":911,"open":912,"high":912,"low":913,"close":914,"change":915,"percent_change":759,"volume":765,"transactions":9,"vwap":914},"2026-05-18",31.73,31.68,31.699,0.235,{"date":917,"open":918,"high":918,"low":919,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-05-15",31.61,31.464,-0.313,-0.98,6000,{"date":924,"open":925,"high":926,"low":927,"close":927,"change":928,"percent_change":929,"volume":765,"transactions":9,"vwap":927},"2026-05-14",31.87,31.94,31.777,0.078,0.25,{"date":931,"open":932,"high":933,"low":932,"close":914,"change":934,"percent_change":15,"volume":935,"transactions":9,"vwap":914},"2026-05-13",31.63,31.75,-0.16,2100,{"date":937,"open":938,"high":939,"low":940,"close":939,"change":941,"percent_change":31,"volume":942,"transactions":9,"vwap":939},"2026-05-12",31.62,31.859,31.56,0.061,3900,{"date":944,"open":945,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":849,"transactions":9,"vwap":947},"2026-05-11",32.02,31.78,31.798,-0.266,-0.83,{"date":951,"open":952,"high":953,"low":952,"close":953,"change":855,"percent_change":856,"volume":710,"transactions":9,"vwap":953},"2026-05-08",31.96,32.063999,{"date":955,"open":956,"high":956,"low":957,"close":957,"change":958,"percent_change":191,"volume":935,"transactions":9,"vwap":957},"2026-05-07",32.23,31.989,-0.124,{"date":960,"open":961,"high":962,"low":961,"close":963,"change":964,"percent_change":965,"volume":771,"transactions":9,"vwap":963},"2026-05-06",32.095001,32.205,32.113,0.193,0.6,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":246,"percent_change":972,"volume":792,"transactions":9,"vwap":971},"2026-05-05",31.93,31.95,31.916,31.92,0.47,{"date":974,"open":975,"high":975,"low":976,"close":976,"change":977,"percent_change":978,"volume":771,"transactions":9,"vwap":976},"2026-05-04",32.11,31.77,-0.206,-0.64,{"date":980,"open":981,"high":981,"low":982,"close":982,"change":983,"percent_change":334,"volume":771,"transactions":9,"vwap":982},"2026-05-01",32.07,31.976,-0.109,{"date":985,"open":952,"high":986,"low":969,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-04-30",32.084999,0.342,1.08,700,{"date":991,"open":992,"high":993,"low":992,"close":993,"change":994,"percent_change":995,"volume":771,"transactions":9,"vwap":993},"2026-04-29",31.72,31.743,-0.025,-0.08,{"date":997,"open":998,"high":998,"low":992,"close":999,"change":1000,"percent_change":410,"volume":682,"transactions":9,"vwap":999},"2026-04-28",32.049999,31.768,-0.031,{"date":1002,"open":1003,"high":1003,"low":1004,"close":1004,"change":1005,"percent_change":150,"volume":831,"transactions":9,"vwap":1004},"2026-04-27",31.91,31.799,0.056,{"date":1007,"open":1008,"high":1009,"low":1010,"close":993,"change":1011,"percent_change":1012,"volume":778,"transactions":9,"vwap":993},"2026-04-24",31.74,31.76,31.66,-0.059,-0.19,{"date":1014,"open":1015,"high":1016,"low":976,"close":1016,"change":1017,"percent_change":1018,"volume":811,"transactions":9,"vwap":1016},"2026-04-23",31.8,31.802,-0.078,-0.24,{"date":1020,"open":1021,"high":1021,"low":1022,"close":1022,"change":1023,"percent_change":736,"volume":942,"transactions":9,"vwap":1022},"2026-04-22",32.099998,31.88,-0.083,{"date":1025,"open":872,"high":1026,"low":1027,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-04-21",32.41,31.963,-0.102,-0.32,600,{"date":1032,"open":1033,"high":1021,"low":1033,"close":1034,"change":1035,"percent_change":512,"volume":1036,"transactions":9,"vwap":1034},"2026-04-20",32,32.064999,0.165,200,{"date":1038,"open":1039,"high":1040,"low":1039,"close":1041,"change":1042,"percent_change":1043,"volume":765,"transactions":9,"vwap":1041},"2026-04-17",31.69,32.060001,31.9,0.521,1.66,{"date":1045,"open":1046,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":771,"transactions":9,"vwap":1048},"2026-04-16",31.44,31.36,31.379,0.085,0.27,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1054,"change":868,"percent_change":1056,"volume":792,"transactions":9,"vwap":1054},"2026-04-15",31.14,31.294,31.13,0.24,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1061,"change":1062,"percent_change":1063,"volume":771,"transactions":9,"vwap":1061},"2026-04-14",31.25,31.27,31.22,0.138,0.44,{"date":1065,"open":1066,"high":1067,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-04-13",30.62,31.082001,0.397,1.29,7100,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1075,"change":908,"percent_change":1076,"volume":765,"transactions":9,"vwap":1075},"2026-04-10",30.85,30.86,30.685,-0.75,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1080,"change":1082,"percent_change":31,"volume":765,"transactions":9,"vwap":1080},"2026-04-09",30.7,30.916,30.66,0.058,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-04-08",30.91,30.99,30.858,0.706,2.34,3600,{"date":1092,"open":1093,"high":1094,"low":1093,"close":1094,"change":1095,"percent_change":497,"volume":778,"transactions":9,"vwap":1094},"2026-04-07",30.11,30.152,-0.003,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":965,"volume":1103,"transactions":9,"vwap":1101},"2026-04-06",30.07,30.18,29.95,30.155,0.179,6800,{"date":1105,"open":1106,"high":1107,"low":1106,"close":1107,"change":1108,"percent_change":150,"volume":1109,"transactions":9,"vwap":1107},"2026-04-02",29.625,29.976,0.054,4100,{"date":1111,"open":1112,"high":1113,"low":1112,"close":1114,"change":1115,"percent_change":658,"volume":1116,"transactions":9,"vwap":1114},"2026-04-01",29.82,30.0049992,29.922,0.1,1800,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":811,"transactions":9,"vwap":1122},"2026-03-31",29.53,29.93,29.47,29.822,0.59,2.02,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1018,"volume":1116,"transactions":9,"vwap":1130},"2026-03-30",29.3,29.45,29.21,29.232,-0.07,{"date":1133,"open":1134,"high":1134,"low":1135,"close":1135,"change":1136,"percent_change":1137,"volume":765,"transactions":9,"vwap":1135},"2026-03-27",29.6,29.302,-0.497,-1.67,{"date":1139,"open":1140,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":746,"transactions":9,"vwap":1142},"2026-03-26",30.08,29.75,29.799,-0.136,-0.45,{"date":1146,"open":1147,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":696,"transactions":9,"vwap":1149},"2026-03-25",30.1,29.67,29.935,0.186,0.63,{"date":1153,"open":1154,"high":1155,"low":1154,"close":1156,"change":1157,"percent_change":681,"volume":765,"transactions":9,"vwap":1156},"2026-03-24",29.42,29.88,29.749,0.107,{"date":1159,"open":1160,"high":1112,"low":1161,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-03-23",29.65,29.642,0.432,1.48,3700,{"date":1166,"open":1167,"high":1167,"low":1129,"close":1129,"change":1168,"percent_change":1169,"volume":849,"transactions":9,"vwap":1129},"2026-03-20",29.43,-0.359,-1.21,{"date":1171,"open":1134,"high":1172,"low":1173,"close":1173,"change":1174,"percent_change":880,"volume":935,"transactions":9,"vwap":1173},"2026-03-19",29.63,29.569,0.004,{"date":1176,"open":1177,"high":1177,"low":1178,"close":1178,"change":1179,"percent_change":1180,"volume":682,"transactions":9,"vwap":1178},"2026-03-18",29.86,29.565,-0.372,-1.24,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1185,"change":1186,"percent_change":1187,"volume":737,"transactions":9,"vwap":1185},"2026-03-17",30.125,30.13,29.937,0.252,0.85,{"date":1189,"open":1155,"high":1190,"low":1191,"close":1191,"change":246,"percent_change":447,"volume":1192,"transactions":9,"vwap":1191},"2026-03-16",29.905,29.685,3800,{"date":1194,"open":1195,"high":1195,"low":1196,"close":1196,"change":1197,"percent_change":575,"volume":778,"transactions":9,"vwap":1196},"2026-03-13",29.776,29.535,-0.039,{"date":1199,"open":1200,"high":1200,"low":1201,"close":1201,"change":1202,"percent_change":1203,"volume":824,"transactions":9,"vwap":1201},"2026-03-12",29.98,29.574,-0.481,-1.6,{"date":1205,"open":1147,"high":1093,"low":1206,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-03-11",30.055,-0.041,-0.14,3500,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1214,"change":1215,"percent_change":1216,"volume":1192,"transactions":9,"vwap":1214},"2026-03-10",30.12,30.2,30.096001,-0.355,-1.17,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1220,"change":1222,"percent_change":1223,"volume":1164,"transactions":9,"vwap":1220},"2026-03-09",29.846,30.451,29.78,-0.033,-0.11,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":391,"percent_change":1230,"volume":746,"transactions":9,"vwap":1229},"2026-03-06",30.405,30.49,30.36,30.484,-1.3,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":317,"volume":1209,"transactions":9,"vwap":1236},"2026-03-05",31.040001,31.128,30.78,30.884,-0.247,{"date":1239,"open":1240,"high":1241,"low":1240,"close":1242,"change":855,"percent_change":1056,"volume":778,"transactions":9,"vwap":1242},"2026-03-04",30.94,31.175,31.131,{"date":1244,"open":1081,"high":1061,"low":1081,"close":1245,"change":1246,"percent_change":1247,"volume":1090,"transactions":9,"vwap":1245},"2026-03-03",31.056,-0.37,-1.18,{"date":1249,"open":1250,"high":1251,"low":1250,"close":1251,"change":1252,"percent_change":934,"volume":696,"transactions":9,"vwap":1251},"2026-03-02",31.29,31.426,-0.051,{"date":1254,"open":1255,"high":1256,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-02-27",31.33,31.477,-0.259,-0.82,4300,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1263,"change":1265,"percent_change":124,"volume":1209,"transactions":9,"vwap":1263},"2026-02-26",31.64,31.736,31.45,0.312,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1269,"change":1271,"percent_change":897,"volume":1272,"transactions":9,"vwap":1269},"2026-02-25",31.3,31.424,31.206,0.043,3300,{"date":1274,"open":1275,"high":1276,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1090,"transactions":9,"vwap":1276},"2026-02-24",31.32,31.381,0.219,0.7,{"date":1280,"open":1281,"high":1281,"low":1282,"close":1282,"change":1283,"percent_change":1284,"volume":778,"transactions":9,"vwap":1282},"2026-02-23",31.46,31.162,-0.566,-1.78,{"date":1286,"open":1009,"high":1009,"low":1039,"close":1287,"change":855,"percent_change":1056,"volume":824,"transactions":9,"vwap":1287},"2026-02-20",31.728,{"date":1289,"open":1010,"high":1039,"low":1290,"close":1291,"change":1292,"percent_change":1246,"volume":1293,"transactions":9,"vwap":1291},"2026-02-19",31.52,31.653,-0.117,5000,{"date":1295,"open":1039,"high":976,"low":1039,"close":976,"change":1068,"percent_change":903,"volume":1296,"transactions":9,"vwap":976},"2026-02-18",4800,{"date":1298,"open":1299,"high":1299,"low":1300,"close":1301,"change":505,"percent_change":421,"volume":942,"transactions":9,"vwap":1301},"2026-02-17",31.42,31.18,31.373,{"date":1303,"open":1304,"high":1046,"low":1055,"close":1305,"change":1306,"percent_change":1307,"volume":798,"transactions":9,"vwap":1305},"2026-02-13",31.182,31.353,0.245,0.79,{"date":1309,"open":1010,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-02-12",31.665,30.97,31.108,-0.511,-1.62,6900,{"date":1317,"open":1039,"high":1039,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-02-11",31.554,31.619,-0.096,-0.3,4500,{"date":1324,"open":912,"high":925,"low":1325,"close":1325,"change":1326,"percent_change":1115,"volume":1090,"transactions":9,"vwap":1325},"2026-02-10",31.715,0.033,{"date":1328,"open":1009,"high":946,"low":1329,"close":1329,"change":1330,"percent_change":1331,"volume":838,"transactions":9,"vwap":1329},"2026-02-09",31.682,-0.182,-0.57,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1335,"change":1337,"percent_change":1338,"volume":1293,"transactions":9,"vwap":1335},"2026-02-06",31.601,31.864,31.6,0.649,2.08,{"date":1340,"open":1299,"high":1299,"low":1341,"close":1341,"change":1342,"percent_change":1343,"volume":831,"transactions":9,"vwap":1341},"2026-02-05",31.215,-0.289,-0.92,{"date":1345,"open":1060,"high":173,"low":1060,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-02-04",31.504,0.527,1.7,8000,{"date":1351,"open":1352,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":438,"volume":690,"transactions":9,"vwap":1354},"2026-02-03",31.21,30.96,30.977,-0.148,{"date":1357,"open":1358,"high":1359,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":849,"transactions":9,"vwap":1359},"2026-02-02",31.02,31.125,0.152,0.49,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1365,"change":1223,"percent_change":1367,"volume":935,"transactions":9,"vwap":1365},"2026-01-30",30.89,30.973,30.8,-0.35,{"date":1369,"open":1086,"high":1370,"low":1371,"close":1370,"change":1372,"percent_change":447,"volume":1373,"transactions":9,"vwap":1370},"2026-01-29",31.083,30.92,0.158,2900,{"date":1375,"open":1376,"high":1376,"low":1377,"close":1377,"change":1223,"percent_change":1367,"volume":168,"transactions":9,"vwap":1377},"2026-01-28",31.030001,30.925,{"date":1379,"open":1380,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-01-27",31.12,31.011,31.035,-0.283,-0.9,5400,{"date":1387,"open":1388,"high":1388,"low":1389,"close":1389,"change":1390,"percent_change":856,"volume":824,"transactions":9,"vwap":1389},"2026-01-26",31.365,31.318,0.072,{"date":1392,"open":1393,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1164,"transactions":9,"vwap":1395},"2026-01-23",31.4,31.2,31.246,-0.242,-0.77,{"date":1399,"open":1400,"high":1401,"low":1281,"close":1402,"change":1403,"percent_change":447,"volume":1293,"transactions":9,"vwap":1402},"2026-01-22",31.485,31.54,31.488,0.159,{"date":1405,"open":1059,"high":1406,"low":1061,"close":1406,"change":1407,"percent_change":1408,"volume":778,"transactions":9,"vwap":1406},"2026-01-21",31.329,0.532,1.73,{"date":1410,"open":1376,"high":1376,"low":1411,"close":1411,"change":1412,"percent_change":1137,"volume":1164,"transactions":9,"vwap":1411},"2026-01-20",30.797,-0.523,{"date":1414,"open":1415,"high":1299,"low":1275,"close":1275,"change":1416,"percent_change":1417,"volume":696,"transactions":9,"vwap":1275},"2026-01-16",31.41,-0.239,-0.76,{"date":1419,"open":1420,"high":1336,"low":1420,"close":1421,"change":1422,"percent_change":1123,"volume":1423,"transactions":9,"vwap":1421},"2026-01-15",31.48,31.559,0.185,3400,{"date":1425,"open":1426,"high":1393,"low":1060,"close":1427,"change":1428,"percent_change":1429,"volume":798,"transactions":9,"vwap":1427},"2026-01-14",31.35,31.374,0.118,0.38,{"date":1431,"open":1432,"high":1432,"low":1433,"close":1434,"change":1017,"percent_change":1435,"volume":696,"transactions":9,"vwap":1434},"2026-01-13",31.315,31.212,31.256,-0.25,{"date":1437,"open":1250,"high":1438,"low":1060,"close":1438,"change":1439,"percent_change":1440,"volume":765,"transactions":9,"vwap":1438},"2026-01-12",31.334,-0.144,-0.46,{"date":1442,"open":1426,"high":900,"low":1426,"close":1443,"change":1444,"percent_change":702,"volume":690,"transactions":9,"vwap":1443},"2026-01-09",31.478,0.083,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1448,"change":681,"percent_change":1450,"volume":690,"transactions":9,"vwap":1448},"2026-01-08",31.285,31.395,31.26,1.16,{"date":1452,"open":1453,"high":1453,"low":1382,"close":1382,"change":1454,"percent_change":1455,"volume":696,"transactions":9,"vwap":1382},"2026-01-07",31.23,-0.31,-0.99,{"date":1457,"open":1458,"high":1459,"low":1458,"close":1460,"change":1461,"percent_change":891,"volume":831,"transactions":9,"vwap":1460},"2026-01-06",31.144,31.38,31.345,0.262,{"date":1463,"open":1311,"high":1394,"low":1311,"close":1370,"change":1464,"percent_change":1465,"volume":942,"transactions":9,"vwap":1370},"2026-01-05",0.467,1.53,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1151,"volume":1272,"transactions":9,"vwap":1471},"2026-01-02",30.48,30.73,30.45,30.616,0.192,{"date":1474,"open":1475,"high":1475,"low":1476,"close":1476,"change":1477,"percent_change":1478,"volume":696,"transactions":9,"vwap":1476},"2025-12-31",30.55,30.424,-0.258,-0.84,{"date":1480,"open":1075,"high":1481,"low":1482,"close":1482,"change":1483,"percent_change":1484,"volume":1272,"transactions":9,"vwap":1482},"2025-12-30",30.71,30.682,-0.012,-0.04,{"date":1486,"open":1481,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1246,"volume":1491,"transactions":9,"vwap":1489},"2025-12-29",30.75,30.67,30.694,-0.114,5600,{"date":1493,"open":1494,"high":1495,"low":1494,"close":1496,"change":159,"percent_change":1115,"volume":1090,"transactions":9,"vwap":1496},"2025-12-26",30.72,30.83,30.808,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1500,"change":1502,"percent_change":59,"volume":765,"transactions":9,"vwap":1500},"2025-12-24",30.746,30.778,30.732,0.125,{"date":1504,"open":1505,"high":1506,"low":1471,"close":1507,"change":1508,"percent_change":1258,"volume":723,"transactions":9,"vwap":1507},"2025-12-23",30.65,30.69,30.653,-0.254,{"date":1510,"open":1511,"high":1353,"low":1364,"close":1512,"change":1513,"percent_change":1278,"volume":710,"transactions":9,"vwap":1512},"2025-12-22",30.945,30.907,0.216,{"date":1515,"open":1516,"high":1516,"low":1517,"close":1517,"change":401,"percent_change":1518,"volume":710,"transactions":9,"vwap":1517},"2025-12-19",30.741,30.691,0.29,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1095,"percent_change":497,"volume":696,"transactions":9,"vwap":1524},"2025-12-18",30.68,30.788,30.6,30.601,{"date":1526,"open":1527,"high":1527,"low":1528,"close":1528,"change":1197,"percent_change":575,"volume":168,"transactions":9,"vwap":1528},"2025-12-17",30.805,30.604,{"date":1530,"open":1487,"high":1487,"low":1531,"close":1532,"change":1533,"percent_change":372,"volume":1373,"transactions":9,"vwap":1532},"2025-12-16",30.61,30.643,-0.262,{"date":1535,"open":1536,"high":1537,"low":1536,"close":1537,"change":1538,"percent_change":65,"volume":1539,"transactions":9,"vwap":1537},"2025-12-15",30.84,30.905,0.016,4200,{"date":1541,"open":1542,"high":1542,"low":1073,"close":1543,"change":1544,"percent_change":1545,"volume":710,"transactions":9,"vwap":1543},"2025-12-12",31.01,30.889,-0.187,-0.6,{"date":1547,"open":1353,"high":1548,"low":1353,"close":1549,"change":1550,"percent_change":1551,"volume":1090,"transactions":9,"vwap":1549},"2025-12-11",31.09,31.076,0.35,1.14,{"date":1553,"open":1554,"high":1555,"low":1554,"close":1555,"change":965,"percent_change":584,"volume":1322,"transactions":9,"vwap":1555},"2025-12-10",30.25,30.726,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1560,"change":1197,"percent_change":575,"volume":765,"transactions":9,"vwap":1560},"2025-12-09",30.21,30.28,30.126,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1565,"change":1566,"percent_change":1567,"volume":1373,"transactions":9,"vwap":1565},"2025-12-08",30.285,30.29,30.165,-0.215,-0.71,{"date":1569,"open":1570,"high":1570,"low":1571,"close":1571,"change":1572,"percent_change":886,"volume":690,"transactions":9,"vwap":1571},"2025-12-05",30.5,30.38,0.063,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1577,"change":1578,"percent_change":46,"volume":935,"transactions":9,"vwap":1577},"2025-12-04",30.39,30.42,30.317,0.011,{"date":1580,"open":1581,"high":1582,"low":1581,"close":1583,"change":1584,"percent_change":299,"volume":1423,"transactions":9,"vwap":1583},"2025-12-03",30.211,30.33,30.306,0.277,{"date":1586,"open":1587,"high":1140,"low":1587,"close":1588,"change":1207,"percent_change":1208,"volume":935,"transactions":9,"vwap":1588},"2025-12-02",30,30.028999,{"date":1590,"open":1591,"high":1592,"low":1098,"close":1098,"change":983,"percent_change":1593,"volume":778,"transactions":9,"vwap":1098},"2025-12-01",30.22,30.23,-0.36,{"date":1595,"open":1596,"high":1597,"low":1596,"close":1598,"change":1599,"percent_change":681,"volume":831,"transactions":9,"vwap":1598},"2025-11-28",30.14,30.24,30.179,0.109,{"date":1601,"open":1602,"high":1099,"low":1602,"close":1098,"change":1603,"percent_change":1604,"volume":792,"transactions":9,"vwap":1098},"2025-11-26",30.059999,0.196,0.66,{"date":1606,"open":1607,"high":1120,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":824,"transactions":9,"vwap":1608},"2025-11-25",29.64,29.874,0.512,1.74,{"date":1612,"open":1613,"high":1614,"low":1613,"close":1615,"change":1513,"percent_change":1616,"volume":1209,"transactions":9,"vwap":1615},"2025-11-24",29.15,29.37,29.362,0.74,{"date":1618,"open":1619,"high":1620,"low":1619,"close":1621,"change":1622,"percent_change":1623,"volume":1293,"transactions":9,"vwap":1621},"2025-11-21",28.67,29.25,29.146,0.675,2.37,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1628,"change":1629,"percent_change":1630,"volume":765,"transactions":9,"vwap":1628},"2025-11-20",29.077999,29.16,28.471,-0.343,-1.19,{"date":1632,"open":1633,"high":1633,"low":1634,"close":1635,"change":958,"percent_change":1636,"volume":1209,"transactions":9,"vwap":1635},"2025-11-19",28.88,28.75,28.814,-0.43,{"date":1638,"open":1639,"high":1640,"low":1639,"close":1641,"change":1642,"percent_change":1643,"volume":778,"transactions":9,"vwap":1641},"2025-11-18",28.74,28.983,28.938,0.114,0.4,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1373,"transactions":9,"vwap":1649},"2025-11-17",29.26,29.32,28.81,28.824,-0.534,-1.82,{"date":1653,"open":1654,"high":1655,"low":1654,"close":1655,"change":1439,"percent_change":521,"volume":682,"transactions":9,"vwap":1655},"2025-11-14",29.27,29.358,{"date":1657,"open":1141,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":362,"volume":1539,"transactions":9,"vwap":1660},"2025-11-13",29.84,29.495,29.502,-0.271,{"date":1663,"open":1664,"high":1664,"low":1665,"close":1665,"change":680,"percent_change":59,"volume":824,"transactions":9,"vwap":1665},"2025-11-12",29.89,29.773,{"date":1667,"open":1668,"high":1160,"low":1669,"close":1160,"change":861,"percent_change":1670,"volume":935,"transactions":9,"vwap":1160},"2025-11-11",29.59,29.585,0.69,{"date":1672,"open":1673,"high":1674,"low":1673,"close":1675,"change":1271,"percent_change":246,"volume":1423,"transactions":9,"vwap":1675},"2025-11-10",29.34,29.485,29.448,{"date":1677,"open":1678,"high":1679,"low":1678,"close":1679,"change":1680,"percent_change":1551,"volume":1681,"transactions":9,"vwap":1679},"2025-11-07",29.13,29.405,0.331,4000,{"date":1683,"open":1654,"high":1654,"low":1684,"close":1685,"change":1686,"percent_change":87,"volume":942,"transactions":9,"vwap":1685},"2025-11-06",29.069,29.073999,-0.204,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1373,"transactions":9,"vwap":1692},"2025-11-05",29.17,29.4,29.08,29.278,0.187,0.64,{"date":1696,"open":1678,"high":1697,"low":1698,"close":1698,"change":1699,"percent_change":667,"volume":798,"transactions":9,"vwap":1698},"2025-11-04",29.14,29.091,-0.151,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1703,"change":1705,"percent_change":633,"volume":1090,"transactions":9,"vwap":1703},"2025-11-03",29.12,29.242,28.921,-0.122,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1709,"change":1428,"percent_change":1643,"volume":1423,"transactions":9,"vwap":1709},"2025-10-31",29.275,29.364,29.228,{"date":1712,"open":1713,"high":1713,"low":1714,"close":1714,"change":1715,"percent_change":978,"volume":798,"transactions":9,"vwap":1714},"2025-10-30",29.46,29.246,-0.188,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1720,"change":1721,"percent_change":1722,"volume":798,"transactions":9,"vwap":1720},"2025-10-29",29.69,29.72,29.434,-0.563,-1.88,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1727,"change":1728,"percent_change":1729,"volume":824,"transactions":9,"vwap":1727},"2025-10-28",30.040001,30.16,29.997,-0.329,-1.08,{"date":1731,"open":1732,"high":1732,"low":1564,"close":1733,"change":896,"percent_change":246,"volume":798,"transactions":9,"vwap":1733},"2025-10-27",30.425,30.326,{"date":1735,"open":1736,"high":1736,"low":1737,"close":1737,"change":1005,"percent_change":31,"volume":710,"transactions":9,"vwap":1737},"2025-10-24",30.46,30.281,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":838,"transactions":9,"vwap":1743},"2025-10-23",30.068001,30.26,30.02,30.225,0.149,0.5,{"date":1747,"open":1741,"high":1741,"low":1098,"close":1748,"change":1749,"percent_change":1331,"volume":1272,"transactions":9,"vwap":1748},"2025-10-22",30.076,-0.171,{"date":1751,"open":1752,"high":1753,"low":1752,"close":1753,"change":886,"percent_change":1278,"volume":824,"transactions":9,"vwap":1753},"2025-10-21",30.184,30.247,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":746,"transactions":9,"vwap":1757},"2025-10-20",29.92,30.037001,0.354,1.19,{"date":1761,"open":1762,"high":1763,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":710,"transactions":9,"vwap":1763},"2025-10-17",29.5,29.683,0.141,0.48,{"date":1767,"open":1658,"high":1177,"low":1768,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-10-16",29.542,-0.405,-1.35,1900,{"date":1773,"open":1725,"high":1725,"low":1774,"close":1774,"change":472,"percent_change":1131,"volume":811,"transactions":9,"vwap":1774},"2025-10-15",29.947,{"date":1776,"open":1777,"high":1778,"low":1777,"close":1779,"change":1780,"percent_change":1781,"volume":696,"transactions":9,"vwap":1779},"2025-10-14",29.71,30.01,29.969,0.357,1.21,{"date":1783,"open":1674,"high":1784,"low":1785,"close":1784,"change":1786,"percent_change":745,"volume":765,"transactions":9,"vwap":1784},"2025-10-13",29.612,29.445,0.351,{"date":1788,"open":1789,"high":1789,"low":1790,"close":1790,"change":1791,"percent_change":1792,"volume":737,"transactions":9,"vwap":1790},"2025-10-10",30.011,29.261,-0.785,-2.61,{"date":1794,"open":1558,"high":1558,"low":1725,"close":1795,"change":1796,"percent_change":143,"volume":1192,"transactions":9,"vwap":1795},"2025-10-09",30.046,-0.282,{"date":1798,"open":1228,"high":1799,"low":1800,"close":1800,"change":770,"percent_change":1801,"volume":1164,"transactions":9,"vwap":1800},"2025-10-08",30.43,30.328,0.12,{"date":1803,"open":1804,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":133,"volume":723,"transactions":9,"vwap":1806},"2025-10-07",30.44,30.27,30.291,-0.17,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1812,"change":1813,"percent_change":1807,"volume":935,"transactions":9,"vwap":1812},"2025-10-06",30.571,30.59,30.461,-0.053,{"date":1815,"open":1227,"high":1816,"low":1468,"close":1817,"change":1818,"percent_change":212,"volume":1819,"transactions":9,"vwap":1817},"2025-10-03",30.53,30.514,0.204,4900,{"date":1821,"open":1822,"high":1823,"low":1212,"close":1823,"change":1824,"percent_change":1518,"volume":831,"transactions":9,"vwap":1823},"2025-10-02",30.15,30.31,0.088,{"date":1826,"open":1184,"high":1827,"low":1184,"close":1827,"change":1828,"percent_change":1829,"volume":710,"transactions":9,"vwap":1827},"2025-10-01",30.222,0.099,0.33,{"date":1831,"open":1742,"high":1832,"low":1155,"close":1832,"change":1833,"percent_change":1834,"volume":746,"transactions":9,"vwap":1832},"2025-09-30",30.123,0.024,0.08,{"date":1836,"open":1778,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1454,"volume":1423,"transactions":9,"vwap":1839},"2025-09-29",30.107,29.99,30.099001,-0.094,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1844,"change":688,"percent_change":988,"volume":1423,"transactions":9,"vwap":1844},"2025-09-26",30.131,30.193,30.018999,{"date":1847,"open":1756,"high":1100,"low":1177,"close":1848,"change":1849,"percent_change":1850,"volume":690,"transactions":9,"vwap":1848},"2025-09-25",29.87,-0.315,-1.04,{"date":1852,"open":1592,"high":1597,"low":1099,"close":1853,"change":1854,"percent_change":421,"volume":1681,"transactions":9,"vwap":1853},"2025-09-24",30.185,0.019,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1859,"change":1860,"percent_change":1861,"volume":765,"transactions":9,"vwap":1859},"2025-09-23",30.32,30.465,30.166,-0.016,-0.05,{"date":1863,"open":1864,"high":1213,"low":1864,"close":1865,"change":1866,"percent_change":410,"volume":696,"transactions":9,"vwap":1865},"2025-09-22",30.030001,30.182,-0.029,{"date":1868,"open":1823,"high":1800,"low":1581,"close":1581,"change":1544,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1581},"2025-09-19",-0.62,5100,{"date":1872,"open":1564,"high":1799,"low":1559,"close":1873,"change":1874,"percent_change":1187,"volume":1272,"transactions":9,"vwap":1873},"2025-09-18",30.398,0.256,{"date":1876,"open":1857,"high":1877,"low":1864,"close":1878,"change":1879,"percent_change":1801,"volume":1880,"transactions":9,"vwap":1878},"2025-09-17",30.37,30.142,0.036,5200,{"date":1882,"open":1742,"high":1184,"low":1845,"close":1883,"change":1884,"percent_change":1454,"volume":1192,"transactions":9,"vwap":1883},"2025-09-16",30.106,-0.093,{"date":1886,"open":1571,"high":1571,"low":1887,"close":1887,"change":619,"percent_change":1417,"volume":942,"transactions":9,"vwap":1887},"2025-09-15",30.199,{"date":1889,"open":1890,"high":1890,"low":1891,"close":1891,"change":1342,"percent_change":1892,"volume":935,"transactions":9,"vwap":1891},"2025-09-12",30.56,30.429,-0.94,{"date":1894,"open":1895,"high":1896,"low":1895,"close":1896,"change":1042,"percent_change":1408,"volume":824,"transactions":9,"vwap":1896},"2025-09-11",30.54,30.718,{"date":1898,"open":1228,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":558,"volume":1819,"transactions":9,"vwap":1901},"2025-09-10",30.4,30.162,30.197,-0.142,{"date":1904,"open":1470,"high":1470,"low":1905,"close":1905,"change":1906,"percent_change":309,"volume":690,"transactions":9,"vwap":1905},"2025-09-09",30.339,-0.134,{"date":1908,"open":1877,"high":1909,"low":1592,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-09-08",30.473,-0.065,-0.21,4700,{"date":1914,"open":1915,"high":1915,"low":1227,"close":1916,"change":1917,"percent_change":880,"volume":765,"transactions":9,"vwap":1916},"2025-09-05",30.745,30.538,0.003,{"date":1919,"open":1741,"high":1920,"low":1554,"close":1920,"change":1921,"percent_change":1616,"volume":1192,"transactions":9,"vwap":1920},"2025-09-04",30.535,0.225,{"date":1923,"open":1924,"high":1857,"low":1925,"close":1823,"change":1926,"percent_change":1911,"volume":831,"transactions":9,"vwap":1823},"2025-09-03",30.303,30.3,-0.063,{"date":1928,"open":1805,"high":1575,"low":1741,"close":1929,"change":1930,"percent_change":1144,"volume":792,"transactions":9,"vwap":1929},"2025-09-02",30.373,-0.138,{"date":1932,"open":1933,"high":1934,"low":1736,"close":1934,"change":1935,"percent_change":897,"volume":1373,"transactions":9,"vwap":1934},"2025-08-29",30.496,30.511,0.044,{"date":1937,"open":1938,"high":1939,"low":1938,"close":1939,"change":1813,"percent_change":1807,"volume":710,"transactions":9,"vwap":1939},"2025-08-28",30.386,30.467,{"date":1941,"open":1942,"high":1816,"low":1470,"close":1943,"change":875,"percent_change":1944,"volume":1272,"transactions":9,"vwap":1943},"2025-08-27",30.491,30.52,0.53,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1228,"change":1950,"percent_change":505,"volume":696,"transactions":9,"vwap":1228},"2025-08-26",30.399,30.41,30.341,0.005,{"date":1952,"open":1877,"high":1948,"low":1953,"close":1953,"change":1954,"percent_change":1331,"volume":831,"transactions":9,"vwap":1953},"2025-08-25",30.355,-0.173,{"date":1956,"open":1185,"high":1895,"low":1185,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-08-22",30.528,0.817,2.75,5700,{"date":1962,"open":1963,"high":1964,"low":1963,"close":1965,"change":1131,"percent_change":1018,"volume":723,"transactions":9,"vwap":1965},"2025-08-21",29.61,29.737,29.711,{"date":1967,"open":1112,"high":1112,"low":1141,"close":1968,"change":830,"percent_change":1208,"volume":792,"transactions":9,"vwap":1968},"2025-08-20",29.781,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1109,"transactions":9,"vwap":1974},"2025-08-19",29.85,29.97,29.795,29.824,0.128,0.43,{"date":1978,"open":1141,"high":1979,"low":1980,"close":1980,"change":1981,"percent_change":791,"volume":723,"transactions":9,"vwap":1980},"2025-08-18",29.76,29.696,0.038,{"date":1983,"open":1658,"high":1658,"low":1984,"close":1984,"change":1223,"percent_change":1246,"volume":824,"transactions":9,"vwap":1984},"2025-08-15",29.658,{"date":1986,"open":1160,"high":1987,"low":1988,"close":1987,"change":1989,"percent_change":133,"volume":1960,"transactions":9,"vwap":1987},"2025-08-14",29.768,29.606,-0.167,{"date":1991,"open":1119,"high":1149,"low":1119,"close":1149,"change":1992,"percent_change":1993,"volume":1293,"transactions":9,"vwap":1149},"2025-08-13",0.569,1.94,{"date":1995,"open":1996,"high":1997,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-08-12",28.92,29.366,0.622,2.16,8100,{"date":2002,"open":2003,"high":1633,"low":2004,"close":2004,"change":2005,"percent_change":2006,"volume":696,"transactions":9,"vwap":2004},"2025-08-11",28.83,28.744,-0.085,-0.29,{"date":2008,"open":2009,"high":2009,"low":2010,"close":2011,"change":1360,"percent_change":1944,"volume":1259,"transactions":9,"vwap":2011},"2025-08-08",28.89,28.76,28.829,{"date":2013,"open":1633,"high":1633,"low":2014,"close":2014,"change":2015,"percent_change":619,"volume":935,"transactions":9,"vwap":2014},"2025-08-07",28.677,-0.067,{"date":2017,"open":2018,"high":2018,"low":1639,"close":2004,"change":2019,"percent_change":736,"volume":2020,"transactions":9,"vwap":2004},"2025-08-06",28.78,-0.076,6700,{"date":2022,"open":2003,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":875,"volume":1322,"transactions":9,"vwap":2025},"2025-08-05",28.86,28.79,28.82,0.046,{"date":2028,"open":2029,"high":2024,"low":2030,"close":2031,"change":2032,"percent_change":810,"volume":792,"transactions":9,"vwap":2031},"2025-08-04",28.645,28.64,28.774,0.348,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":695,"volume":1296,"transactions":9,"vwap":2038},"2025-08-01",28.38,28.49,28.19,28.426,-0.398,{"date":2041,"open":2042,"high":1627,"low":1649,"close":1649,"change":2043,"percent_change":80,"volume":1681,"transactions":9,"vwap":1649},"2025-07-31",29.049999,-0.236,{"date":2045,"open":1129,"high":2046,"low":2047,"close":2048,"change":88,"percent_change":568,"volume":1272,"transactions":9,"vwap":2048},"2025-07-30",29.315,28.99,29.059999,{"date":2050,"open":1679,"high":2051,"low":2052,"close":1646,"change":2053,"percent_change":2006,"volume":1681,"transactions":9,"vwap":1646},"2025-07-29",29.41,29.2,-0.084,{"date":2055,"open":1154,"high":1128,"low":1647,"close":2056,"change":2057,"percent_change":1440,"volume":1681,"transactions":9,"vwap":2056},"2025-07-28",29.344,-0.135,{"date":2059,"open":1646,"high":2060,"low":2061,"close":2060,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2060},"2025-07-25",29.479,29.205,0.209,0.71,4600,{"date":2066,"open":2067,"high":2068,"low":1654,"close":1654,"change":1728,"percent_change":2069,"volume":710,"transactions":9,"vwap":1654},"2025-07-24",29.525,29.54,-1.11,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2073,"change":428,"percent_change":549,"volume":1259,"transactions":9,"vwap":2073},"2025-07-23",29.52,29.599,29.447,{"date":2076,"open":2077,"high":2078,"low":2077,"close":2079,"change":2080,"percent_change":2081,"volume":746,"transactions":9,"vwap":2079},"2025-07-22",29.133,29.31,29.304,0.459,1.59,{"date":2083,"open":2084,"high":1691,"low":2085,"close":2085,"change":2086,"percent_change":221,"volume":942,"transactions":9,"vwap":2085},"2025-07-21",29.040001,28.845,-0.153,{"date":2088,"open":2089,"high":2089,"low":2090,"close":2090,"change":2091,"percent_change":1321,"volume":723,"transactions":9,"vwap":2090},"2025-07-18",29.18,28.998,-0.087,{"date":2093,"open":2094,"high":2095,"low":2094,"close":2095,"change":2096,"percent_change":2097,"volume":703,"transactions":9,"vwap":2095},"2025-07-17",28.85,29.084999,0.254,0.88,{"date":2099,"open":2003,"high":2100,"low":2101,"close":2100,"change":2102,"percent_change":447,"volume":690,"transactions":9,"vwap":2100},"2025-07-16",28.831,28.59,0.147,{"date":2104,"open":2105,"high":2105,"low":2106,"close":2106,"change":2107,"percent_change":1722,"volume":935,"transactions":9,"vwap":2106},"2025-07-15",29.125,28.684,-0.551,{"date":2109,"open":2089,"high":1646,"low":2110,"close":2111,"change":2112,"percent_change":856,"volume":1116,"transactions":9,"vwap":2111},"2025-07-14",29.174,29.235,0.067,{"date":2114,"open":2115,"high":2116,"low":1697,"close":2117,"change":2118,"percent_change":1892,"volume":1164,"transactions":9,"vwap":2117},"2025-07-11",29.175,29.19,29.168,-0.276,{"date":2120,"open":2078,"high":1178,"low":2078,"close":2121,"change":2122,"percent_change":759,"volume":831,"transactions":9,"vwap":2121},"2025-07-10",29.444,0.218,{"date":2124,"open":1697,"high":2125,"low":2126,"close":2125,"change":2127,"percent_change":31,"volume":723,"transactions":9,"vwap":2125},"2025-07-09",29.226,29.115,0.055,{"date":2129,"open":2130,"high":2131,"low":2130,"close":2132,"change":2133,"percent_change":2134,"volume":1771,"transactions":9,"vwap":2132},"2025-07-08",29.109,29.23,29.171,0.134,0.46,{"date":2136,"open":1127,"high":1127,"low":2137,"close":2137,"change":2138,"percent_change":2139,"volume":696,"transactions":9,"vwap":2137},"2025-07-07",29.037001,-0.307,-1.05,{"date":2141,"open":1154,"high":1128,"low":2142,"close":2056,"change":2133,"percent_change":2134,"volume":1164,"transactions":9,"vwap":2056},"2025-07-03",29.33,{"date":2144,"open":2145,"high":2146,"low":2147,"close":1129,"change":2148,"percent_change":505,"volume":1272,"transactions":9,"vwap":1129},"2025-07-02",29.02,29.24,28.991,0.006,{"date":2150,"open":1996,"high":2151,"low":1996,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-07-01",29.36,29.204,0.446,1.55,5500,{"date":2157,"open":1619,"high":2018,"low":2158,"close":2159,"change":2160,"percent_change":658,"volume":1423,"transactions":9,"vwap":2159},"2025-06-30",28.65,28.758,0.097,{"date":2162,"open":2163,"high":2010,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":696,"transactions":9,"vwap":2165},"2025-06-27",28.61,28.55,28.661,-0.042,-0.15,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2171,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2171},"2025-06-26",28.54,28.703,28.52,0.318,1.12,4400,{"date":2177,"open":2178,"high":2172,"low":2179,"close":2179,"change":2180,"percent_change":372,"volume":1090,"transactions":9,"vwap":2179},"2025-06-25",28.5,28.385,-0.243,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-06-24",28.58,28.663,28.501,28.628,0.288,1.02,6100,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":212,"volume":2197,"transactions":9,"vwap":2195},"2025-06-23",28.093,28.35,28.059999,28.34,0.188,5300,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":2127,"percent_change":777,"volume":1373,"transactions":9,"vwap":2203},"2025-06-20",28.25,28.28,28.115,28.152,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2208,"change":1049,"percent_change":2209,"volume":1296,"transactions":9,"vwap":2208},"2025-06-18",28.11,28.245,28.097,0.3,{"date":2211,"open":2212,"high":2212,"low":2213,"close":2213,"change":2214,"percent_change":2215,"volume":798,"transactions":9,"vwap":2213},"2025-06-17",28.23,28.011999,-0.248,-0.88,{"date":2217,"open":2218,"high":2219,"low":2207,"close":2218,"change":2220,"percent_change":73,"volume":2221,"transactions":9,"vwap":2218},"2025-06-16",28.26,28.37,0.305,11200,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":765,"transactions":9,"vwap":2227},"2025-06-13",28.17,28.211,27.906,27.955,-0.408,-1.44,{"date":2231,"open":2232,"high":2233,"low":2232,"close":2233,"change":879,"percent_change":880,"volume":696,"transactions":9,"vwap":2233},"2025-06-12",28.224,28.363,{"date":2235,"open":2236,"high":2236,"low":2237,"close":2237,"change":2015,"percent_change":1018,"volume":1109,"transactions":9,"vwap":2237},"2025-06-11",28.56,28.361,{"date":2239,"open":2240,"high":2178,"low":2241,"close":2242,"change":2243,"percent_change":1643,"volume":1293,"transactions":9,"vwap":2242},"2025-06-10",28.436,28.395,28.428,0.112,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":505,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2249},"2025-06-09",28.29,28.32,28.18,28.316,0.07,6300,{"date":2253,"open":2254,"high":2255,"low":2037,"close":2255,"change":2256,"percent_change":843,"volume":1681,"transactions":9,"vwap":2255},"2025-06-06",28.21,28.296,0.327,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2261,"change":995,"percent_change":2006,"volume":1322,"transactions":9,"vwap":2261},"2025-06-05",28.01,28.151,27.969,{"date":2263,"open":2224,"high":2264,"low":2265,"close":2265,"change":2266,"percent_change":641,"volume":1539,"transactions":9,"vwap":2265},"2025-06-04",28.24,28.049,-0.143,{"date":2268,"open":2269,"high":2264,"low":2269,"close":2270,"change":2271,"percent_change":594,"volume":1109,"transactions":9,"vwap":2270},"2025-06-03",27.88,28.192,0.315,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2275,"change":2277,"percent_change":1454,"volume":1681,"transactions":9,"vwap":2275},"2025-06-02",27.545,27.877,27.52,-0.086,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2281,"change":2283,"percent_change":1484,"volume":1272,"transactions":9,"vwap":2281},"2025-05-30",27.96,27.963,27.86,-0.011,{"date":2285,"open":2261,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":1429,"volume":1209,"transactions":9,"vwap":2288},"2025-05-29",27.999,27.83,27.974,0.105,{"date":2291,"open":2292,"high":2292,"low":2293,"close":2293,"change":2294,"percent_change":2295,"volume":696,"transactions":9,"vwap":2293},"2025-05-28",28.15,27.869,-0.291,-1.03,{"date":2297,"open":2298,"high":2299,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":1164,"transactions":9,"vwap":2299},"2025-05-27",27.8,28.16,0.526,1.9,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":1029,"volume":2197,"transactions":9,"vwap":2307},"2025-05-23",27.517,27.665,27.48,27.634,-0.088,{"date":2310,"open":2311,"high":2298,"low":2312,"close":2313,"change":2314,"percent_change":391,"volume":2189,"transactions":9,"vwap":2313},"2025-05-22",27.64,27.63,27.722,-0.112,{"date":2316,"open":2246,"high":2246,"low":2317,"close":2317,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2317},"2025-05-21",27.834,-0.688,-2.41,6400,{"date":2322,"open":2323,"high":2323,"low":2324,"close":2324,"change":1910,"percent_change":619,"volume":792,"transactions":9,"vwap":2324},"2025-05-20",28.66,28.522,{"date":2326,"open":2327,"high":2328,"low":2327,"close":2329,"change":2330,"percent_change":1018,"volume":1491,"transactions":9,"vwap":2329},"2025-05-19",28.43,28.6,28.587,-0.069,{"date":2332,"open":2333,"high":2334,"low":2178,"close":2334,"change":2335,"percent_change":167,"volume":1681,"transactions":9,"vwap":2334},"2025-05-16",28.51,28.656,0.285,{"date":2337,"open":2037,"high":2035,"low":2224,"close":2338,"change":1502,"percent_change":1063,"volume":1819,"transactions":9,"vwap":2338},"2025-05-15",28.371,{"date":2340,"open":2341,"high":2341,"low":2342,"close":2342,"change":2343,"percent_change":1397,"volume":1293,"transactions":9,"vwap":2342},"2025-05-14",28.36,28.246,-0.22,{"date":2345,"open":2346,"high":2347,"low":2346,"close":2348,"change":1157,"percent_change":1429,"volume":1090,"transactions":9,"vwap":2348},"2025-05-13",28.463,28.53,28.466,{"date":2350,"open":2351,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":2355,"volume":1209,"transactions":9,"vwap":2353},"2025-05-12",28.549,28.305,28.359,0.862,3.13,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":880,"percent_change":46,"volume":1296,"transactions":9,"vwap":2361},"2025-05-09",27.51,27.55,27.44,27.497,{"date":2363,"open":2364,"high":2365,"low":2364,"close":2366,"change":59,"percent_change":602,"volume":1090,"transactions":9,"vwap":2366},"2025-05-08",27.38,27.615,27.487,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":2374,"volume":1259,"transactions":9,"vwap":2372},"2025-05-07",27.049999,27.08,27.040001,27.077,0.146,0.54,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":1869,"volume":824,"transactions":9,"vwap":2380},"2025-05-06",26.926,26.94,26.85,26.931,-0.169,{"date":2383,"open":2384,"high":2385,"low":2371,"close":2386,"change":528,"percent_change":1018,"volume":1819,"transactions":9,"vwap":2386},"2025-05-05",27.077999,27.32,27.1,{"date":2388,"open":2389,"high":2390,"low":2389,"close":2391,"change":2392,"percent_change":2393,"volume":1870,"transactions":9,"vwap":2391},"2025-05-02",26.965,27.18,27.164,0.524,1.97,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2398,"change":2399,"percent_change":995,"volume":922,"transactions":9,"vwap":2398},"2025-05-01",26.839,26.89,26.64,-0.02,{"date":2401,"open":2402,"high":2403,"low":2402,"close":2403,"change":2404,"percent_change":334,"volume":2251,"transactions":9,"vwap":2403},"2025-04-30",26.09,26.66,-0.09,{"date":2406,"open":2407,"high":2408,"low":2407,"close":2409,"change":875,"percent_change":965,"volume":1296,"transactions":9,"vwap":2409},"2025-04-29",26.22,26.779,26.75,{"date":2411,"open":2412,"high":2412,"low":2413,"close":2414,"change":2133,"percent_change":447,"volume":1870,"transactions":9,"vwap":2414},"2025-04-28",26.61,26.415,26.59,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":521,"volume":2155,"transactions":9,"vwap":2420},"2025-04-25",26.41,26.47,26.392,26.456,-0.131,{"date":2423,"open":2424,"high":2425,"low":2424,"close":2426,"change":2427,"percent_change":2428,"volume":922,"transactions":9,"vwap":2426},"2025-04-24",26.186,26.6,26.587,0.403,1.54,{"date":2430,"open":2409,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":1759,"volume":1209,"transactions":9,"vwap":2433},"2025-04-23",26.785,26.14,26.184,0.308,{"date":2436,"open":2437,"high":2438,"low":2437,"close":2438,"change":2439,"percent_change":2440,"volume":1491,"transactions":9,"vwap":2438},"2025-04-22",25.588,25.876,0.726,2.89,{"date":174,"open":2442,"high":2442,"low":170,"close":2443,"change":2444,"percent_change":2445,"volume":1819,"transactions":9,"vwap":2443},25.435,25.15,-0.285,-1.12]