[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ABLS":3,"homepage-market-summary":23,"stock-historical-ABLS":165},{"ticker":4,"date":5,"profile":6,"quote":11},"ABLS","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Abacus FCF Small Cap Leaders ETF","Cboe BZX",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},20.62,20.4816,0.1384,0.68,164,0,24.9648,17.715,457.7808511056511,40.1,407,{"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":170,"period_low":19,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":12,"start_date":174,"end_date":5},23.981,502,183361.8064,-0.5,"2025-04-21",[176,179,187,195,203,212,221,230,237,246,253,261,268,276,284,291,300,307,317,324,332,339,347,355,364,371,377,384,392,401,410,418,426,434,444,452,460,467,475,483,492,500,507,515,523,532,541,548,555,563,571,579,586,596,605,615,624,635,644,650,656,664,672,680,687,693,699,704,711,718,724,730,737,743,750,756,764,771,778,786,793,800,805,811,816,821,826,833,838,843,849,853,858,863,870,876,882,885,891,896,900,904,909,913,918,923,929,936,942,949,954,960,968,976,981,986,992,996,1001,1006,1012,1018,1024,1030,1034,1041,1046,1053,1057,1062,1067,1071,1075,1080,1085,1090,1095,1100,1105,1109,1114,1119,1124,1128,1133,1138,1142,1147,1151,1155,1159,1164,1168,1173,1179,1184,1188,1193,1197,1203,1209,1212,1216,1220,1225,1230,1235,1240,1245,1249,1253,1257,1263,1268,1273,1278,1284,1288,1292,1296,1301,1306,1310,1315,1319,1324,1329,1334,1340,1345,1350,1354,1358,1362,1366,1371,1376,1380,1385,1389,1392,1396,1401,1404,1408,1413,1417,1421,1425,1429,1433,1437,1441,1446,1450,1455,1459,1464,1467,1471,1476,1480,1484,1488,1492,1496,1500,1505,1510,1514,1519,1523,1528,1533,1537,1541,1543,1547,1549,1553,1558,1562,1565,1569,1574,1579,1582,1586,1588,1592,1596,1601,1604,1607,1611,1615,1620,1625,1629,1634,1639,1644,1649,1653,1658,1663,1666,1669,1672,1677,1681,1685,1688,1693,1697,1700,1703,1706,1710,1715,1718,1721,1725,1728,1732,1737,1742,1747,1750,1755,1759,1762,1766,1770,1776,1781,1784,1787,1792,1796,1801,1804,1807,1810,1814,1819,1823,1826,1830,1834,1838,1842,1846,1850,1854,1858,1862,1867,1872,1877,1881,1886,1890,1894,1897,1902,1907,1911,1915,1919,1922,1926,1929,1932,1936,1942,1947,1950,1954,1957,1961,1967,1969,1973,1978,1981,1986,1989,1993,1998,2002,2006,2011,2014,2019,2022,2024,2028,2033,2037,2040,2042,2044,2047,2052],{"date":5,"open":12,"high":12,"low":12,"close":12,"change":14,"percent_change":15,"volume":16,"transactions":177,"vwap":178},25,20.6123,{"date":180,"open":181,"high":181,"low":13,"close":13,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-09-30",20.5,0.0752,0.37,135.5709,24,20.495,{"date":188,"open":189,"high":189,"low":189,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-29",20.4064,0.0496,0.24,13.1089,14,20.3225,{"date":196,"open":197,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":45,"vwap":202},"2026-09-28",20.43,20.3568,-0.197,-0.96,242.1089,20.3924,{"date":204,"open":205,"high":205,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-25",20.57,20.5538,-0.0262,-0.13,118.1089,18,20.559,{"date":213,"open":214,"high":214,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-24",20.61,20.58,-0.12,-0.58,270.1089,23,20.5839,{"date":222,"open":223,"high":224,"low":223,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":219,"vwap":229},"2026-09-23",20.69,20.78,20.7,-0.1544,-0.74,470.2516,20.7376,{"date":231,"open":232,"high":232,"low":233,"close":233,"change":234,"percent_change":173,"volume":235,"transactions":45,"vwap":236},"2026-09-22",21.03,20.8544,-0.1058,173.2516,20.9517,{"date":238,"open":239,"high":239,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-21",21.05,20.9602,-0.0675,-0.32,332.2516,28,21.026,{"date":247,"open":45,"high":248,"low":45,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":185,"vwap":252},"2026-09-18",21.0277,-0.0795,-0.38,1203.6316,20.9998,{"date":254,"open":255,"high":255,"low":255,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-17",21.1072,-0.0879,-0.41,115.2516,20,21.1586,{"date":262,"open":263,"high":263,"low":263,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":244,"vwap":267},"2026-09-16",21.1951,-0.0077,-0.04,122.2516,21.1705,{"date":269,"open":270,"high":270,"low":271,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":177,"vwap":275},"2026-09-15",21.25,21.2028,-0.4829,-2.23,156,21.2469,{"date":277,"open":278,"high":279,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":259,"vwap":283},"2026-09-14",21.645,21.6857,0.3755,1.76,606.2516,21.6432,{"date":285,"open":286,"high":286,"low":286,"close":286,"change":287,"percent_change":288,"volume":259,"transactions":289,"vwap":290},"2026-09-11",21.3102,0.0027,0.01,17,21.3384,{"date":292,"open":293,"high":293,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-10",21.4101,21.3075,-0.2509,-1.16,519.1089,26,21.4087,{"date":301,"open":302,"high":302,"low":302,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":219,"vwap":306},"2026-09-09",21.5584,-0.4421,-2.01,171.4976,21.7164,{"date":308,"open":309,"high":310,"low":309,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-08",21.98,22.0175,22.0005,-0.2107,-0.95,304.1076,22,21.9931,{"date":318,"open":319,"high":319,"low":319,"close":319,"change":320,"percent_change":321,"volume":193,"transactions":322,"vwap":323},"2026-09-04",22.2112,-0.0688,-0.31,15,22.1768,{"date":325,"open":326,"high":326,"low":327,"close":327,"change":328,"percent_change":124,"volume":329,"transactions":330,"vwap":331},"2026-09-03",22.3,22.28,0.2188,848,32,22.2929,{"date":333,"open":334,"high":334,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":210,"vwap":338},"2026-09-02",22.0612,0.2036,0.93,26.358,22.0187,{"date":340,"open":341,"high":341,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":244,"vwap":346},"2026-09-01",22.05,21.8576,-0.4073,-1.83,757.2545,22.0136,{"date":348,"open":349,"high":350,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":219,"vwap":354},"2026-08-31",22.26,22.2649,-0.1851,-0.82,334.2545,22.2657,{"date":356,"open":357,"high":357,"low":358,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-08-28",23.16,22.45,-0.2877,-1.27,955.2545,30,22.618,{"date":365,"open":366,"high":366,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":219,"vwap":370},"2026-08-27",22.7377,0.1492,0.66,91,22.7748,{"date":372,"open":373,"high":373,"low":373,"close":373,"change":374,"percent_change":65,"volume":375,"transactions":315,"vwap":376},"2026-08-26",22.5885,0.0117,33,22.5972,{"date":378,"open":379,"high":379,"low":379,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":185,"vwap":383},"2026-08-25",22.5768,-0.0574,-0.25,251.2545,22.5628,{"date":385,"open":386,"high":386,"low":387,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":375,"vwap":391},"2026-08-24",22.7,22.6342,-0.1303,-0.57,348.2545,22.6804,{"date":393,"open":394,"high":395,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-21",22.62,22.7645,0.1048,0.46,562.392,29,22.6821,{"date":402,"open":403,"high":403,"low":404,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-20",22.7703,22.6597,-0.5337,-2.3,476.2545,27,22.7387,{"date":411,"open":357,"high":412,"low":357,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":330,"vwap":417},"2026-08-19",23.21,23.1934,0.0572,0.25,1157.294,23.1868,{"date":419,"open":412,"high":420,"low":421,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":45,"vwap":425},"2026-08-18",23.3201,23.1362,-0.1558,-0.67,595.2545,23.2615,{"date":427,"open":428,"high":428,"low":429,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":45,"vwap":433},"2026-08-17",23.56,23.292,-0.2498,-1.06,489.2545,23.4446,{"date":435,"open":436,"high":437,"low":438,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-14",23.57,23.58,23.5418,0.1223,0.52,240.5975,19,23.5491,{"date":445,"open":446,"high":447,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":289,"vwap":451},"2026-08-13",23.27,23.4195,0.3526,1.53,178.2545,23.2167,{"date":453,"open":454,"high":455,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":259,"vwap":459},"2026-08-12",23.06,23.0669,0.0362,0.16,219.2975,23.052,{"date":461,"open":462,"high":462,"low":463,"close":463,"change":464,"percent_change":65,"volume":465,"transactions":177,"vwap":466},"2026-08-11",23.11,23.0307,0.0106,763.2545,23.1161,{"date":468,"open":469,"high":469,"low":469,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-10",23.0201,-0.2109,-0.91,23.2545,16,23.1421,{"date":476,"open":477,"high":478,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":442,"vwap":482},"2026-08-07",23.17,23.231,0.1241,0.54,441.2545,23.1851,{"date":484,"open":485,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":399,"vwap":491},"2026-08-06",23.54,23.1,23.1069,-0.5096,-2.16,2922.2545,23.303,{"date":493,"open":494,"high":494,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":375,"vwap":499},"2026-08-05",23.89,23.6165,0.0331,0.14,1997.2545,23.8074,{"date":501,"open":502,"high":503,"low":502,"close":503,"change":504,"percent_change":281,"volume":505,"transactions":219,"vwap":506},"2026-08-04",23.49,23.5834,0.4082,345.2545,23.5109,{"date":508,"open":509,"high":510,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":185,"vwap":514},"2026-08-03",22.96,23.1752,0.5136,2.27,854.2545,23.0422,{"date":516,"open":517,"high":517,"low":518,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":442,"vwap":522},"2026-07-31",22.87,22.6616,-0.1197,-0.53,180.2545,23.0317,{"date":524,"open":525,"high":526,"low":527,"close":526,"change":528,"percent_change":529,"volume":530,"transactions":289,"vwap":531},"2026-07-30",22.37,22.7813,22.36,0.4227,1.89,712.2545,22.5475,{"date":533,"open":534,"high":535,"low":536,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":219,"vwap":540},"2026-07-29",22.4101,22.415,22.3586,-0.3146,-1.39,403.2545,22.441,{"date":542,"open":543,"high":543,"low":543,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":322,"vwap":547},"2026-07-28",22.6732,0.2732,1.22,13.2985,22.2681,{"date":549,"open":550,"high":550,"low":551,"close":551,"change":552,"percent_change":336,"volume":553,"transactions":473,"vwap":554},"2026-07-27",22.43,22.4,0.207,401.2545,22.4089,{"date":556,"open":557,"high":557,"low":558,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":45,"vwap":562},"2026-07-24",22.23,22.193,0.1073,0.49,591.2545,22.2235,{"date":564,"open":565,"high":565,"low":566,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":259,"vwap":570},"2026-07-23",22.09,22.0857,-0.3635,-1.62,293.2845,21.9744,{"date":572,"open":573,"high":573,"low":574,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":473,"vwap":578},"2026-07-22",22.4518,22.4492,-0.4508,-1.97,40523.2545,22.4517,{"date":580,"open":581,"high":581,"low":582,"close":582,"change":65,"percent_change":583,"volume":584,"transactions":177,"vwap":585},"2026-07-21",23.015,22.9,0.22,632.2975,22.9543,{"date":587,"open":588,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-20",23.04,22.84,22.85,0.0977,0.43,3006.3545,49,22.8843,{"date":597,"open":598,"high":598,"low":599,"close":600,"change":601,"percent_change":520,"volume":602,"transactions":603,"vwap":604},"2026-07-17",22.79,22.68,22.7523,-0.1218,3068.7058,34,22.6851,{"date":606,"open":588,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-16",23.08,22.86,22.8741,-0.3459,-1.49,4484.6841,58,23.0386,{"date":616,"open":477,"high":617,"low":618,"close":617,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-15",23.22,23.05,0.2043,0.89,1007.2029,44,23.153,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-14",22.915,23.02,22.88,23.0157,0.1842,0.81,4900.9989,83,22.9344,{"date":636,"open":590,"high":582,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-13",22.795,22.8315,-0.2585,-1.12,1582.5799,39,22.8505,{"date":645,"open":617,"high":646,"low":647,"close":647,"change":648,"percent_change":360,"volume":649,"transactions":9,"vwap":647},"2026-07-10",23.23,23.09,-0.298,3700,{"date":651,"open":412,"high":652,"low":412,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":652},"2026-07-09",23.388,0.341,1.48,1800,{"date":657,"open":658,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-07-08",23.39,23.040001,23.047001,-0.403,-1.72,1400,{"date":665,"open":666,"high":667,"low":668,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-07-07",23.5,23.51,23.45,-0.325,-1.37,1500,{"date":673,"open":674,"high":675,"low":674,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2026-07-06",23.745,23.92,23.775,0.185,0.78,2300,{"date":681,"open":667,"high":682,"low":683,"close":682,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":682},"2026-07-02",23.59,23.34,-0.07,-0.3,4800,{"date":688,"open":689,"high":690,"low":691,"close":691,"change":457,"percent_change":15,"volume":692,"transactions":9,"vwap":691},"2026-07-01",23.68,23.82,23.66,900,{"date":694,"open":695,"high":696,"low":697,"close":666,"change":191,"percent_change":698,"volume":679,"transactions":9,"vwap":666},"2026-06-30",23.4,23.52,23.36,1.03,{"date":700,"open":607,"high":701,"low":702,"close":701,"change":497,"percent_change":138,"volume":703,"transactions":9,"vwap":701},"2026-06-29",23.26,22.93,2500,{"date":705,"open":706,"high":707,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-06-26",22.94,23.12,0.611,2.71,4000,{"date":712,"open":713,"high":599,"low":714,"close":715,"change":716,"percent_change":717,"volume":655,"transactions":9,"vwap":715},"2026-06-25",22.585,22.46,22.509,0.132,0.59,{"date":719,"open":551,"high":551,"low":720,"close":721,"change":722,"percent_change":620,"volume":723,"transactions":9,"vwap":721},"2026-06-24",22.31,22.377,0.197,1300,{"date":725,"open":565,"high":726,"low":565,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-06-23",22.18,-0.031,-0.14,400,{"date":731,"open":732,"high":733,"low":734,"close":733,"change":735,"percent_change":678,"volume":736,"transactions":9,"vwap":733},"2026-06-22",22.21,22.211,22.185,0.171,300,{"date":738,"open":739,"high":740,"low":739,"close":740,"change":741,"percent_change":742,"volume":723,"transactions":9,"vwap":740},"2026-06-18",21.875,22.040001,0.267,1.23,{"date":744,"open":745,"high":746,"low":747,"close":747,"change":748,"percent_change":749,"volume":663,"transactions":9,"vwap":747},"2026-06-17",21.96,22.15,21.773,-0.074,-0.34,{"date":751,"open":752,"high":752,"low":753,"close":753,"change":754,"percent_change":109,"volume":755,"transactions":9,"vwap":753},"2026-06-16",22.059999,21.847,-0.006,700,{"date":757,"open":758,"high":759,"low":758,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-15",21.8,21.9,21.853,0.323,1.5,1200,{"date":765,"open":766,"high":767,"low":768,"close":768,"change":769,"percent_change":770,"volume":671,"transactions":9,"vwap":768},"2026-06-12",21.54,21.68,21.53,0.175,0.82,{"date":772,"open":773,"high":774,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-11",20.93,21.355,0.489,2.34,100,{"date":779,"open":780,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-10",21.040001,20.83,20.866,-0.125,-0.6,2100,{"date":787,"open":788,"high":45,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-09",20.795,20.991,0.258,1.24,500,{"date":794,"open":795,"high":795,"low":223,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-08",20.89,20.733,-0.264,-1.26,2200,{"date":801,"open":802,"high":802,"low":803,"close":803,"change":804,"percent_change":250,"volume":792,"transactions":9,"vwap":803},"2026-06-05",21.335,20.997,-0.08,{"date":806,"open":807,"high":808,"low":807,"close":808,"change":809,"percent_change":810,"volume":792,"transactions":9,"vwap":808},"2026-06-04",20.895,21.077,0.521,2.53,{"date":812,"open":813,"high":814,"low":813,"close":814,"change":815,"percent_change":143,"volume":792,"transactions":9,"vwap":814},"2026-06-03",20.46,20.556,-0.192,{"date":817,"open":818,"high":818,"low":818,"close":818,"change":819,"percent_change":820,"volume":777,"transactions":9,"vwap":818},"2026-06-02",20.748,-0.163,-0.78,{"date":822,"open":823,"high":823,"low":823,"close":823,"change":824,"percent_change":583,"volume":825,"transactions":9,"vwap":823},"2026-06-01",20.911,0.045,200,{"date":827,"open":828,"high":829,"low":830,"close":782,"change":831,"percent_change":832,"volume":692,"transactions":9,"vwap":782},"2026-05-29",20.88,20.9,20.785,0.017,0.08,{"date":834,"open":224,"high":835,"low":224,"close":836,"change":837,"percent_change":99,"volume":663,"transactions":9,"vwap":836},"2026-05-28",20.87,20.849,0.022,{"date":839,"open":840,"high":840,"low":840,"close":840,"change":841,"percent_change":842,"volume":777,"transactions":9,"vwap":840},"2026-05-27",20.827,0.074,0.36,{"date":844,"open":845,"high":846,"low":847,"close":847,"change":150,"percent_change":848,"volume":755,"transactions":9,"vwap":847},"2026-05-26",20.755,20.835,20.753,0.87,{"date":850,"open":851,"high":851,"low":851,"close":851,"change":583,"percent_change":852,"volume":777,"transactions":9,"vwap":851},"2026-05-22",20.573,1.08,{"date":854,"open":855,"high":855,"low":855,"close":855,"change":856,"percent_change":857,"volume":825,"transactions":9,"vwap":855},"2026-05-21",20.353,-0.043,-0.21,{"date":859,"open":860,"high":181,"low":860,"close":861,"change":862,"percent_change":440,"volume":792,"transactions":9,"vwap":861},"2026-05-20",20.26,20.396,0.106,{"date":864,"open":865,"high":866,"low":867,"close":867,"change":868,"percent_change":869,"volume":168,"transactions":9,"vwap":867},"2026-05-19",20.34,20.38,20.29,-0.246,-1.2,{"date":871,"open":872,"high":873,"low":872,"close":873,"change":874,"percent_change":875,"volume":729,"transactions":9,"vwap":873},"2026-05-18",20.515,20.536,0.081,0.4,{"date":877,"open":878,"high":879,"low":878,"close":879,"change":880,"percent_change":881,"volume":168,"transactions":9,"vwap":879},"2026-05-15",20.4,20.455,-0.238,-1.15,{"date":883,"open":223,"high":884,"low":223,"close":884,"change":497,"percent_change":15,"volume":736,"transactions":9,"vwap":884},"2026-05-14",20.693,{"date":886,"open":887,"high":888,"low":887,"close":888,"change":889,"percent_change":39,"volume":890,"transactions":9,"vwap":888},"2026-05-13",20.47,20.553,0.064,600,{"date":892,"open":893,"high":893,"low":893,"close":893,"change":894,"percent_change":895,"volume":777,"transactions":9,"vwap":893},"2026-05-12",20.489,-0.039,-0.19,{"date":897,"open":898,"high":898,"low":898,"close":898,"change":899,"percent_change":304,"volume":777,"transactions":9,"vwap":898},"2026-05-11",20.528,-0.421,{"date":901,"open":45,"high":45,"low":902,"close":902,"change":903,"percent_change":183,"volume":890,"transactions":9,"vwap":902},"2026-05-08",20.949,0.078,{"date":905,"open":829,"high":906,"low":907,"close":907,"change":908,"percent_change":65,"volume":890,"transactions":9,"vwap":907},"2026-05-07",20.95,20.871,0.011,{"date":910,"open":911,"high":911,"low":911,"close":911,"change":790,"percent_change":912,"volume":777,"transactions":9,"vwap":911},"2026-05-06",20.86,1.25,{"date":914,"open":915,"high":915,"low":915,"close":915,"change":916,"percent_change":917,"volume":777,"transactions":9,"vwap":915},"2026-05-05",20.602,0.142,0.69,{"date":919,"open":214,"high":214,"low":813,"close":813,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":813},"2026-05-04",-0.182,-0.88,800,{"date":924,"open":925,"high":926,"low":925,"close":926,"change":927,"percent_change":928,"volume":729,"transactions":9,"vwap":926},"2026-05-01",20.36,20.642,0.348,1.71,{"date":930,"open":931,"high":932,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-04-30",19.97,20.294,0.346,1.73,1100,{"date":937,"open":938,"high":939,"low":938,"close":939,"change":940,"percent_change":941,"volume":825,"transactions":9,"vwap":939},"2026-04-29",19.915,19.948,-0.081,-0.4,{"date":943,"open":944,"high":945,"low":946,"close":945,"change":947,"percent_change":948,"volume":755,"transactions":9,"vwap":945},"2026-04-28",19.975,20.028999,19.94,-0.223,-1.1,{"date":950,"open":951,"high":951,"low":951,"close":951,"change":952,"percent_change":953,"volume":777,"transactions":9,"vwap":951},"2026-04-27",20.252,0.116,0.58,{"date":955,"open":956,"high":957,"low":956,"close":958,"change":959,"percent_change":842,"volume":755,"transactions":9,"vwap":958},"2026-04-24",20.01,20.14,20.136,0.073,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":792,"transactions":9,"vwap":965},"2026-04-23",20.040001,20.17,20.030001,20.063,-0.108,-0.54,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":736,"transactions":9,"vwap":973},"2026-04-22",20.15,20.195,20.13,20.171,0.362,1.83,{"date":977,"open":978,"high":978,"low":979,"close":979,"change":980,"percent_change":749,"volume":763,"transactions":9,"vwap":979},"2026-04-21",20.105,19.809,-0.068,{"date":982,"open":983,"high":983,"low":983,"close":983,"change":984,"percent_change":985,"volume":777,"transactions":9,"vwap":983},"2026-04-20",19.877,0.063,0.32,{"date":987,"open":988,"high":989,"low":988,"close":989,"change":990,"percent_change":991,"volume":792,"transactions":9,"vwap":989},"2026-04-17",19.67,19.814,0.425,2.19,{"date":993,"open":994,"high":994,"low":994,"close":994,"change":995,"percent_change":250,"volume":777,"transactions":9,"vwap":994},"2026-04-16",19.389,-0.073,{"date":997,"open":998,"high":998,"low":998,"close":998,"change":999,"percent_change":1000,"volume":777,"transactions":9,"vwap":998},"2026-04-15",19.462,0.067,0.35,{"date":1002,"open":1003,"high":1003,"low":1003,"close":1003,"change":1004,"percent_change":1005,"volume":777,"transactions":9,"vwap":1003},"2026-04-14",19.395,0.206,1.07,{"date":1007,"open":1008,"high":1009,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":785,"transactions":9,"vwap":1009},"2026-04-13",19.07,19.189,0.187,0.98,{"date":1013,"open":1014,"high":1015,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":922,"transactions":9,"vwap":1015},"2026-04-10",18.98,19.0020008,-0.206,-1.07,{"date":1019,"open":1020,"high":1021,"low":1020,"close":1022,"change":1023,"percent_change":592,"volume":922,"transactions":9,"vwap":1022},"2026-04-09",19.02,19.22,19.208,0.082,{"date":1025,"open":1026,"high":1026,"low":1027,"close":1027,"change":1028,"percent_change":1029,"volume":671,"transactions":9,"vwap":1027},"2026-04-08",19.19,19.126,0.436,2.33,{"date":1031,"open":1032,"high":1033,"low":1032,"close":1033,"change":894,"percent_change":857,"volume":777,"transactions":9,"vwap":1033},"2026-04-07",18.57,18.69,{"date":1035,"open":1036,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":678,"volume":1040,"transactions":9,"vwap":1038},"2026-04-06",19.18,18.67,18.729,0.145,4700,{"date":1042,"open":1043,"high":1044,"low":1043,"close":1044,"change":1045,"percent_change":31,"volume":736,"transactions":9,"vwap":1044},"2026-04-02",18.29,18.584,0.036,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1050,"change":769,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-04-01",18.5,18.61,18.548,0.95,3400,{"date":1054,"open":1055,"high":1055,"low":1055,"close":1055,"change":1056,"percent_change":810,"volume":777,"transactions":9,"vwap":1055},"2026-03-31",18.373,0.454,{"date":1058,"open":1059,"high":1059,"low":1059,"close":1059,"change":1060,"percent_change":1061,"volume":777,"transactions":9,"vwap":1059},"2026-03-30",17.919,-0.256,-1.41,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1065,"change":397,"percent_change":1066,"volume":890,"transactions":9,"vwap":1065},"2026-03-27",18.34,18.175,2.6,{"date":1068,"open":19,"high":19,"low":19,"close":19,"change":1069,"percent_change":1070,"volume":777,"transactions":9,"vwap":19},"2026-03-26",-0.258,-1.44,{"date":1072,"open":1073,"high":1073,"low":1073,"close":1073,"change":1074,"percent_change":88,"volume":777,"transactions":9,"vwap":1073},"2026-03-25",17.973,-0.036,{"date":1076,"open":1077,"high":1077,"low":1077,"close":1077,"change":1078,"percent_change":1079,"volume":777,"transactions":9,"vwap":1077},"2026-03-24",18.0090008,-0.22,-1.21,{"date":1081,"open":1082,"high":1082,"low":1082,"close":1082,"change":1083,"percent_change":1084,"volume":825,"transactions":9,"vwap":1082},"2026-03-23",18.229,0.204,1.13,{"date":1086,"open":1087,"high":1087,"low":1087,"close":1087,"change":1088,"percent_change":1089,"volume":777,"transactions":9,"vwap":1087},"2026-03-20",18.025,-0.276,-1.51,{"date":1091,"open":1092,"high":1092,"low":1092,"close":1092,"change":1093,"percent_change":1094,"volume":777,"transactions":9,"vwap":1092},"2026-03-19",18.301,0.174,0.96,{"date":1096,"open":1097,"high":1097,"low":1097,"close":1097,"change":1098,"percent_change":1099,"volume":777,"transactions":9,"vwap":1097},"2026-03-18",18.127,-0.204,-1.11,{"date":1101,"open":1102,"high":1102,"low":1103,"close":1103,"change":1104,"percent_change":440,"volume":825,"transactions":9,"vwap":1103},"2026-03-17",18.342,18.331,0.094,{"date":1106,"open":1107,"high":1107,"low":1107,"close":1107,"change":769,"percent_change":1108,"volume":777,"transactions":9,"vwap":1107},"2026-03-16",18.237,0.97,{"date":1110,"open":1111,"high":1111,"low":1111,"close":1111,"change":1112,"percent_change":1113,"volume":777,"transactions":9,"vwap":1111},"2026-03-13",18.062,-0.042,-0.23,{"date":1115,"open":1116,"high":1116,"low":1116,"close":1116,"change":1117,"percent_change":1118,"volume":777,"transactions":9,"vwap":1116},"2026-03-12",18.104,-0.441,-2.38,{"date":1120,"open":1121,"high":1121,"low":1121,"close":1121,"change":1122,"percent_change":1123,"volume":777,"transactions":9,"vwap":1121},"2026-03-11",18.545,-0.045,-0.24,{"date":1125,"open":1126,"high":1126,"low":1126,"close":1126,"change":1060,"percent_change":1127,"volume":777,"transactions":9,"vwap":1126},"2026-03-10",18.59,-1.36,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1131,"change":1132,"percent_change":762,"volume":792,"transactions":9,"vwap":1131},"2026-03-09",18.46,18.846,0.278,{"date":1134,"open":1135,"high":1135,"low":1135,"close":1135,"change":1136,"percent_change":1137,"volume":777,"transactions":9,"vwap":1135},"2026-03-06",18.568,-0.369,-1.95,{"date":1139,"open":1140,"high":1140,"low":1140,"close":1140,"change":1141,"percent_change":1118,"volume":777,"transactions":9,"vwap":1140},"2026-03-05",18.937,-0.462,{"date":1143,"open":1144,"high":1144,"low":1144,"close":1144,"change":1145,"percent_change":1146,"volume":777,"transactions":9,"vwap":1144},"2026-03-04",19.399,0.316,1.66,{"date":1148,"open":1149,"high":1149,"low":1149,"close":1149,"change":1150,"percent_change":321,"volume":777,"transactions":9,"vwap":1149},"2026-03-03",19.083,-0.059,{"date":1152,"open":1153,"high":1153,"low":1153,"close":1153,"change":1154,"percent_change":150,"volume":777,"transactions":9,"vwap":1153},"2026-03-02",19.142,0.034,{"date":1156,"open":1157,"high":1157,"low":1157,"close":1157,"change":685,"percent_change":1158,"volume":777,"transactions":9,"vwap":1157},"2026-02-27",19.108,-1.55,{"date":1160,"open":1161,"high":1161,"low":1161,"close":1161,"change":1162,"percent_change":1163,"volume":777,"transactions":9,"vwap":1161},"2026-02-26",19.408,0.245,1.28,{"date":1165,"open":1166,"high":1166,"low":1166,"close":1166,"change":916,"percent_change":1167,"volume":777,"transactions":9,"vwap":1166},"2026-02-25",19.163,0.75,{"date":1169,"open":1170,"high":1170,"low":1170,"close":1170,"change":1171,"percent_change":1172,"volume":777,"transactions":9,"vwap":1170},"2026-02-24",19.021,0.251,1.34,{"date":1174,"open":1175,"high":1175,"low":1175,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-02-23",18.77,-0.514,-2.67,3100,{"date":1180,"open":1181,"high":1181,"low":1181,"close":1181,"change":1182,"percent_change":1183,"volume":777,"transactions":9,"vwap":1181},"2026-02-20",19.284,-0.156,-0.8,{"date":1185,"open":1186,"high":1186,"low":1186,"close":1186,"change":1187,"percent_change":31,"volume":777,"transactions":9,"vwap":1186},"2026-02-19",19.44,0.037,{"date":1189,"open":1190,"high":1190,"low":1190,"close":1190,"change":1191,"percent_change":1192,"volume":777,"transactions":9,"vwap":1190},"2026-02-18",19.403,0.098,0.51,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1196,"change":265,"percent_change":857,"volume":777,"transactions":9,"vwap":1196},"2026-02-17",19.29,19.305,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1200,"change":1201,"percent_change":1202,"volume":825,"transactions":9,"vwap":1200},"2026-02-13",19.4,19.345,0.154,0.8,{"date":1204,"open":1205,"high":1205,"low":1206,"close":1206,"change":1207,"percent_change":1208,"volume":825,"transactions":9,"vwap":1206},"2026-02-12",19.6,19.191,-0.378,-1.93,{"date":1210,"open":1211,"high":1211,"low":1211,"close":1211,"change":874,"percent_change":164,"volume":777,"transactions":9,"vwap":1211},"2026-02-11",19.569,{"date":1213,"open":1214,"high":1214,"low":1214,"close":1214,"change":1215,"percent_change":875,"volume":777,"transactions":9,"vwap":1214},"2026-02-10",19.488,0.077,{"date":1217,"open":1218,"high":1218,"low":1218,"close":1218,"change":1219,"percent_change":288,"volume":777,"transactions":9,"vwap":1218},"2026-02-09",19.411,0.001,{"date":1221,"open":1222,"high":1222,"low":1222,"close":1222,"change":1223,"percent_change":1224,"volume":777,"transactions":9,"vwap":1222},"2026-02-06",19.41,0.423,2.23,{"date":1226,"open":1227,"high":1227,"low":1227,"close":1227,"change":1228,"percent_change":1229,"volume":777,"transactions":9,"vwap":1227},"2026-02-05",18.987,-0.376,-1.94,{"date":1231,"open":1232,"high":1232,"low":1233,"close":1233,"change":1234,"percent_change":87,"volume":890,"transactions":9,"vwap":1233},"2026-02-04",19.5,19.363,-0.136,{"date":1236,"open":1237,"high":1237,"low":1237,"close":1237,"change":1238,"percent_change":1239,"volume":777,"transactions":9,"vwap":1237},"2026-02-03",19.499,-0.354,-1.78,{"date":1241,"open":1242,"high":1242,"low":1242,"close":1242,"change":1243,"percent_change":1244,"volume":777,"transactions":9,"vwap":1242},"2026-02-02",19.853,0.282,1.44,{"date":1246,"open":1247,"high":1247,"low":1247,"close":1247,"change":1248,"percent_change":381,"volume":777,"transactions":9,"vwap":1247},"2026-01-30",19.571,-0.05,{"date":1250,"open":1251,"high":1251,"low":1251,"close":1251,"change":1252,"percent_change":389,"volume":777,"transactions":9,"vwap":1251},"2026-01-29",19.621,-0.112,{"date":1254,"open":1255,"high":1255,"low":1255,"close":1255,"change":1256,"percent_change":321,"volume":777,"transactions":9,"vwap":1255},"2026-01-28",19.733,-0.062,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1260,"change":1261,"percent_change":1262,"volume":825,"transactions":9,"vwap":1260},"2026-01-27",19.91,19.795,-0.524,-2.58,{"date":1264,"open":1265,"high":1265,"low":1265,"close":1265,"change":1266,"percent_change":1267,"volume":777,"transactions":9,"vwap":1265},"2026-01-26",20.319,0.125,0.62,{"date":1269,"open":1270,"high":1270,"low":1270,"close":1270,"change":1271,"percent_change":1272,"volume":777,"transactions":9,"vwap":1270},"2026-01-23",20.194,-0.368,-1.79,{"date":1274,"open":1275,"high":1275,"low":1276,"close":1276,"change":1277,"percent_change":183,"volume":777,"transactions":9,"vwap":1276},"2026-01-22",20.63,20.562,0.076,{"date":1279,"open":867,"high":1280,"low":1281,"close":1280,"change":1282,"percent_change":1283,"volume":692,"transactions":9,"vwap":1280},"2026-01-21",20.486,20.274,0.379,1.88,{"date":1285,"open":1286,"high":1286,"low":1286,"close":1286,"change":381,"percent_change":1287,"volume":777,"transactions":9,"vwap":1286},"2026-01-20",20.107,-1.23,{"date":1289,"open":1290,"high":1290,"low":1290,"close":1290,"change":1291,"percent_change":191,"volume":777,"transactions":9,"vwap":1290},"2026-01-16",20.357,0.049,{"date":1293,"open":1294,"high":1294,"low":1294,"close":1294,"change":1295,"percent_change":1051,"volume":777,"transactions":9,"vwap":1294},"2026-01-15",20.308,0.191,{"date":1297,"open":1298,"high":1298,"low":1298,"close":1298,"change":1299,"percent_change":1300,"volume":777,"transactions":9,"vwap":1298},"2026-01-14",20.117,-0.079,-0.39,{"date":1302,"open":1303,"high":1303,"low":1303,"close":1303,"change":1304,"percent_change":1305,"volume":777,"transactions":9,"vwap":1303},"2026-01-13",20.196,-0.267,-1.3,{"date":1307,"open":1308,"high":1308,"low":1308,"close":1308,"change":1215,"percent_change":1309,"volume":777,"transactions":9,"vwap":1308},"2026-01-12",20.463,0.38,{"date":1311,"open":1312,"high":1312,"low":1312,"close":1312,"change":1313,"percent_change":1314,"volume":777,"transactions":9,"vwap":1312},"2026-01-09",20.386,-0.097,-0.47,{"date":1316,"open":1317,"high":1317,"low":1317,"close":1317,"change":1318,"percent_change":208,"volume":777,"transactions":9,"vwap":1317},"2026-01-08",20.483,-0.027,{"date":1320,"open":1321,"high":1321,"low":1321,"close":1321,"change":1322,"percent_change":1323,"volume":825,"transactions":9,"vwap":1321},"2026-01-07",20.51,0.192,0.94,{"date":1325,"open":1326,"high":1326,"low":1326,"close":1326,"change":1327,"percent_change":1328,"volume":777,"transactions":9,"vwap":1326},"2026-01-06",20.318,0.144,0.71,{"date":1330,"open":1331,"high":1331,"low":1331,"close":1331,"change":1332,"percent_change":1333,"volume":777,"transactions":9,"vwap":1331},"2026-01-05",20.174,0.313,1.58,{"date":1335,"open":1336,"high":1336,"low":1337,"close":1337,"change":1338,"percent_change":1339,"volume":777,"transactions":9,"vwap":1337},"2026-01-02",19.98,19.861,-0.171,-0.85,{"date":1341,"open":1342,"high":1342,"low":1342,"close":1342,"change":1343,"percent_change":1344,"volume":777,"transactions":9,"vwap":1342},"2025-12-31",20.032,-0.213,-1.05,{"date":1346,"open":1347,"high":1347,"low":1347,"close":1347,"change":1348,"percent_change":1349,"volume":777,"transactions":9,"vwap":1347},"2025-12-30",20.245,-2.918,-12.6,{"date":1351,"open":1352,"high":1352,"low":1352,"close":1352,"change":1252,"percent_change":1353,"volume":777,"transactions":9,"vwap":1352},"2025-12-29",23.163,-0.48,{"date":1355,"open":1356,"high":1356,"low":1356,"close":1356,"change":1357,"percent_change":1248,"volume":777,"transactions":9,"vwap":1356},"2025-12-26",23.275,-0.011,{"date":1359,"open":1360,"high":1360,"low":1360,"close":1360,"change":984,"percent_change":1361,"volume":777,"transactions":9,"vwap":1360},"2025-12-24",23.286,0.27,{"date":1363,"open":1364,"high":1364,"low":1364,"close":1364,"change":199,"percent_change":1365,"volume":777,"transactions":9,"vwap":1364},"2025-12-23",23.223,-0.84,{"date":1367,"open":1368,"high":1368,"low":1368,"close":1368,"change":1369,"percent_change":1370,"volume":777,"transactions":9,"vwap":1368},"2025-12-22",23.42,0.208,0.9,{"date":1372,"open":1373,"high":1373,"low":1373,"close":1373,"change":1374,"percent_change":1375,"volume":777,"transactions":9,"vwap":1373},"2025-12-19",23.212,0.027,0.12,{"date":1377,"open":1378,"high":1378,"low":1378,"close":1378,"change":1379,"percent_change":368,"volume":777,"transactions":9,"vwap":1378},"2025-12-18",23.185,0.153,{"date":1381,"open":1382,"high":1382,"low":1382,"close":1382,"change":1383,"percent_change":1384,"volume":777,"transactions":9,"vwap":1382},"2025-12-17",23.032,-0.203,-0.87,{"date":1386,"open":1387,"high":1387,"low":1387,"close":1387,"change":1388,"percent_change":159,"volume":777,"transactions":9,"vwap":1387},"2025-12-16",23.235,0.008,{"date":1390,"open":695,"high":695,"low":1391,"close":1391,"change":321,"percent_change":104,"volume":736,"transactions":9,"vwap":1391},"2025-12-15",23.227,{"date":1393,"open":1394,"high":1394,"low":1394,"close":1394,"change":1395,"percent_change":1123,"volume":777,"transactions":9,"vwap":1394},"2025-12-12",23.537,-0.056,{"date":1397,"open":1398,"high":1398,"low":1398,"close":1398,"change":1399,"percent_change":1400,"volume":777,"transactions":9,"vwap":1398},"2025-12-11",23.593,0.369,1.59,{"date":1402,"open":1403,"high":1403,"low":1403,"close":1403,"change":1104,"percent_change":59,"volume":777,"transactions":9,"vwap":1403},"2025-12-10",23.224,{"date":1405,"open":1406,"high":1406,"low":1406,"close":1406,"change":1407,"percent_change":678,"volume":777,"transactions":9,"vwap":1406},"2025-12-09",23.13,0.178,{"date":1409,"open":1410,"high":1410,"low":1410,"close":1410,"change":1411,"percent_change":1412,"volume":777,"transactions":9,"vwap":1410},"2025-12-08",22.952,-0.104,-0.45,{"date":1414,"open":1415,"high":1415,"low":1415,"close":1415,"change":1416,"percent_change":881,"volume":777,"transactions":9,"vwap":1415},"2025-12-05",23.056,-0.269,{"date":1418,"open":1419,"high":1419,"low":1419,"close":1419,"change":856,"percent_change":1420,"volume":777,"transactions":9,"vwap":1419},"2025-12-04",23.325,-0.18,{"date":1422,"open":1423,"high":1423,"low":1423,"close":1423,"change":191,"percent_change":1424,"volume":777,"transactions":9,"vwap":1423},"2025-12-03",23.368,1.04,{"date":1426,"open":1427,"high":1427,"low":1427,"close":1427,"change":1428,"percent_change":415,"volume":777,"transactions":9,"vwap":1427},"2025-12-02",23.128,0.058,{"date":1430,"open":1431,"high":1431,"low":1431,"close":1431,"change":1432,"percent_change":1099,"volume":777,"transactions":9,"vwap":1431},"2025-12-01",23.07,-0.26,{"date":1434,"open":1435,"high":1435,"low":1435,"close":1435,"change":1436,"percent_change":99,"volume":777,"transactions":9,"vwap":1435},"2025-11-28",23.33,0.026,{"date":1438,"open":1439,"high":1439,"low":1439,"close":1439,"change":1440,"percent_change":265,"volume":777,"transactions":9,"vwap":1439},"2025-11-26",23.304,-0.009,{"date":1442,"open":1443,"high":1443,"low":1443,"close":1443,"change":1444,"percent_change":1445,"volume":777,"transactions":9,"vwap":1443},"2025-11-25",23.313,0.458,2,{"date":1447,"open":1448,"high":1448,"low":1448,"close":1448,"change":1449,"percent_change":620,"volume":777,"transactions":9,"vwap":1448},"2025-11-24",22.855,0.201,{"date":1451,"open":1452,"high":1452,"low":1452,"close":1452,"change":1453,"percent_change":1454,"volume":777,"transactions":9,"vwap":1452},"2025-11-21",22.654,0.429,1.93,{"date":1456,"open":1457,"high":1457,"low":1457,"close":1457,"change":1458,"percent_change":1339,"volume":777,"transactions":9,"vwap":1457},"2025-11-20",22.225,-0.191,{"date":1460,"open":1461,"high":1461,"low":1461,"close":1461,"change":1462,"percent_change":1463,"volume":777,"transactions":9,"vwap":1461},"2025-11-19",22.416,-0.17,-0.75,{"date":1465,"open":1466,"high":1466,"low":1466,"close":1466,"change":1388,"percent_change":46,"volume":777,"transactions":9,"vwap":1466},"2025-11-18",22.586,{"date":1468,"open":1469,"high":1469,"low":1469,"close":1469,"change":1353,"percent_change":1470,"volume":777,"transactions":9,"vwap":1469},"2025-11-17",22.578,-2.08,{"date":1472,"open":1473,"high":1473,"low":1473,"close":1473,"change":1474,"percent_change":1475,"volume":777,"transactions":9,"vwap":1473},"2025-11-14",23.058001,-0.02,-0.09,{"date":1477,"open":1478,"high":1478,"low":1478,"close":1478,"change":1479,"percent_change":662,"volume":777,"transactions":9,"vwap":1478},"2025-11-13",23.077999,-0.405,{"date":1481,"open":1482,"high":1482,"low":1482,"close":1482,"change":1483,"percent_change":1309,"volume":777,"transactions":9,"vwap":1482},"2025-11-12",23.483,0.088,{"date":1485,"open":1486,"high":1486,"low":1486,"close":1486,"change":1487,"percent_change":1011,"volume":777,"transactions":9,"vwap":1486},"2025-11-11",23.395,0.227,{"date":1489,"open":1490,"high":1490,"low":1490,"close":1490,"change":1491,"percent_change":1051,"volume":777,"transactions":9,"vwap":1490},"2025-11-10",23.168,0.217,{"date":1493,"open":1494,"high":1494,"low":1494,"close":1494,"change":1495,"percent_change":1323,"volume":777,"transactions":9,"vwap":1494},"2025-11-07",22.951,0.213,{"date":1497,"open":1498,"high":1498,"low":1498,"close":1498,"change":1499,"percent_change":869,"volume":777,"transactions":9,"vwap":1498},"2025-11-06",22.738,-0.277,{"date":1501,"open":1502,"high":1502,"low":1502,"close":1502,"change":1503,"percent_change":1504,"volume":777,"transactions":9,"vwap":1502},"2025-11-05",23.014999,0.324,1.43,{"date":1506,"open":1507,"high":1507,"low":1507,"close":1507,"change":1508,"percent_change":1509,"volume":777,"transactions":9,"vwap":1507},"2025-11-04",22.691,-0.142,-0.62,{"date":1511,"open":1512,"high":1512,"low":1512,"close":1512,"change":99,"percent_change":1513,"volume":777,"transactions":9,"vwap":1512},"2025-11-03",22.833,0.48,{"date":1515,"open":1516,"high":1516,"low":1516,"close":1516,"change":1517,"percent_change":1518,"volume":777,"transactions":9,"vwap":1516},"2025-10-31",22.723,0.075,0.33,{"date":1520,"open":1521,"high":1521,"low":1521,"close":1521,"change":1522,"percent_change":265,"volume":777,"transactions":9,"vwap":1521},"2025-10-30",22.648,-0.008,{"date":1524,"open":1525,"high":1525,"low":1525,"close":1525,"change":1526,"percent_change":1527,"volume":777,"transactions":9,"vwap":1525},"2025-10-29",22.656,-0.656,-2.81,{"date":1529,"open":1530,"high":1530,"low":1530,"close":1530,"change":1531,"percent_change":1532,"volume":777,"transactions":9,"vwap":1530},"2025-10-28",23.312,-0.153,-0.65,{"date":1534,"open":682,"high":682,"low":1535,"close":1535,"change":216,"percent_change":1536,"volume":671,"transactions":9,"vwap":1535},"2025-10-27",23.465,-0.51,{"date":1538,"open":1539,"high":1539,"low":1539,"close":1539,"change":1540,"percent_change":73,"volume":777,"transactions":9,"vwap":1539},"2025-10-24",23.585,0.255,{"date":1542,"open":1435,"high":1435,"low":1435,"close":1435,"change":824,"percent_change":31,"volume":777,"transactions":9,"vwap":1435},"2025-10-23",{"date":1544,"open":1545,"high":1545,"low":1545,"close":1545,"change":1546,"percent_change":1123,"volume":777,"transactions":9,"vwap":1545},"2025-10-22",23.285,-0.055,{"date":1548,"open":683,"high":683,"low":683,"close":683,"change":150,"percent_change":678,"volume":777,"transactions":9,"vwap":683},"2025-10-21",{"date":1550,"open":357,"high":357,"low":357,"close":357,"change":1551,"percent_change":1552,"volume":777,"transactions":9,"vwap":357},"2025-10-20",0.333,1.46,{"date":1554,"open":1555,"high":1555,"low":1555,"close":1555,"change":1556,"percent_change":1557,"volume":777,"transactions":9,"vwap":1555},"2025-10-17",22.827,-0.026,-0.11,{"date":1559,"open":1560,"high":1560,"low":1560,"close":1560,"change":1561,"percent_change":1339,"volume":777,"transactions":9,"vwap":1560},"2025-10-16",22.853,-0.196,{"date":1563,"open":1564,"high":1564,"low":1564,"close":1564,"change":862,"percent_change":397,"volume":777,"transactions":9,"vwap":1564},"2025-10-15",23.049,{"date":1566,"open":1567,"high":1567,"low":1567,"close":1567,"change":1568,"percent_change":1108,"volume":777,"transactions":9,"vwap":1567},"2025-10-14",22.943,0.221,{"date":1570,"open":1571,"high":1571,"low":1571,"close":1571,"change":1572,"percent_change":1573,"volume":777,"transactions":9,"vwap":1571},"2025-10-13",22.722,0.45,2.02,{"date":1575,"open":1576,"high":1576,"low":1576,"close":1576,"change":1577,"percent_change":1578,"volume":777,"transactions":9,"vwap":1576},"2025-10-10",22.272,-0.614,-2.68,{"date":1580,"open":1581,"high":1581,"low":1581,"close":1581,"change":868,"percent_change":431,"volume":777,"transactions":9,"vwap":1581},"2025-10-09",22.886,{"date":1583,"open":1584,"high":1584,"low":1584,"close":1584,"change":1585,"percent_change":1192,"volume":777,"transactions":9,"vwap":1584},"2025-10-08",23.132,0.117,{"date":1587,"open":1502,"high":1502,"low":1502,"close":1502,"change":1069,"percent_change":1099,"volume":777,"transactions":9,"vwap":1502},"2025-10-07",{"date":1589,"open":1590,"high":1590,"low":1590,"close":1590,"change":1591,"percent_change":216,"volume":777,"transactions":9,"vwap":1590},"2025-10-06",23.273,-0.028,{"date":1593,"open":1594,"high":1594,"low":1594,"close":1594,"change":99,"percent_change":1595,"volume":777,"transactions":9,"vwap":1594},"2025-10-03",23.301,0.47,{"date":1597,"open":1598,"high":1598,"low":1598,"close":1598,"change":1599,"percent_change":1600,"volume":777,"transactions":9,"vwap":1598},"2025-10-02",23.191,0.024,0.1,{"date":1602,"open":1603,"high":1603,"low":1603,"close":1603,"change":783,"percent_change":967,"volume":777,"transactions":9,"vwap":1603},"2025-10-01",23.167,{"date":1605,"open":429,"high":429,"low":429,"close":429,"change":1606,"percent_change":1078,"volume":777,"transactions":9,"vwap":429},"2025-09-30",-0.051,{"date":1608,"open":1609,"high":1609,"low":1609,"close":1609,"change":1610,"percent_change":217,"volume":777,"transactions":9,"vwap":1609},"2025-09-29",23.343,-0.135,{"date":1612,"open":1613,"high":1613,"low":1613,"close":1613,"change":1614,"percent_change":1370,"volume":777,"transactions":9,"vwap":1613},"2025-09-26",23.478,0.209,{"date":1616,"open":1617,"high":1617,"low":1617,"close":1617,"change":1618,"percent_change":1619,"volume":777,"transactions":9,"vwap":1617},"2025-09-25",23.269,-0.169,-0.72,{"date":1621,"open":1622,"high":1622,"low":1622,"close":1622,"change":1623,"percent_change":1624,"volume":777,"transactions":9,"vwap":1622},"2025-09-24",23.438,-0.148,-0.63,{"date":1626,"open":1627,"high":1627,"low":1627,"close":1627,"change":880,"percent_change":1628,"volume":777,"transactions":9,"vwap":1627},"2025-09-23",23.586,-1,{"date":1630,"open":1631,"high":1631,"low":1631,"close":1631,"change":1632,"percent_change":1633,"volume":777,"transactions":9,"vwap":1631},"2025-09-22",23.824,0.176,0.74,{"date":1635,"open":1636,"high":1636,"low":1636,"close":1636,"change":1637,"percent_change":1638,"volume":777,"transactions":9,"vwap":1636},"2025-09-19",23.648,-0.297,-1.24,{"date":1640,"open":1641,"high":1641,"low":1641,"close":1641,"change":1642,"percent_change":1643,"volume":777,"transactions":9,"vwap":1641},"2025-09-18",23.945,0.491,2.09,{"date":1645,"open":1646,"high":1646,"low":1646,"close":1646,"change":1647,"percent_change":1648,"volume":777,"transactions":9,"vwap":1646},"2025-09-17",23.454,0.014,0.06,{"date":1650,"open":1651,"high":1651,"low":1651,"close":1651,"change":1652,"percent_change":684,"volume":777,"transactions":9,"vwap":1651},"2025-09-16",23.44,-0.017,{"date":1654,"open":1655,"high":1655,"low":1655,"close":1655,"change":1656,"percent_change":1657,"volume":777,"transactions":9,"vwap":1655},"2025-09-15",23.457,-0.082,-0.35,{"date":1659,"open":1660,"high":1660,"low":1660,"close":1660,"change":1661,"percent_change":1662,"volume":777,"transactions":9,"vwap":1660},"2025-09-12",23.539,-0.442,-1.84,{"date":1664,"open":170,"high":170,"low":170,"close":170,"change":1665,"percent_change":991,"volume":777,"transactions":9,"vwap":170},"2025-09-11",0.515,{"date":1667,"open":1668,"high":1668,"low":1668,"close":1668,"change":1238,"percent_change":611,"volume":777,"transactions":9,"vwap":1668},"2025-09-10",23.466,{"date":1670,"open":690,"high":690,"low":690,"close":690,"change":1671,"percent_change":133,"volume":777,"transactions":9,"vwap":690},"2025-09-09",-0.134,{"date":1673,"open":1674,"high":1674,"low":1674,"close":1674,"change":1675,"percent_change":1676,"volume":777,"transactions":9,"vwap":1674},"2025-09-08",23.954,0.093,0.39,{"date":1678,"open":1679,"high":1679,"low":1679,"close":1679,"change":1680,"percent_change":941,"volume":777,"transactions":9,"vwap":1679},"2025-09-05",23.861,-0.096,{"date":1682,"open":1683,"high":1683,"low":1683,"close":1683,"change":1361,"percent_change":1684,"volume":777,"transactions":9,"vwap":1683},"2025-09-04",23.957,1.14,{"date":1686,"open":1687,"high":1687,"low":1687,"close":1687,"change":1652,"percent_change":684,"volume":777,"transactions":9,"vwap":1687},"2025-09-03",23.687,{"date":1689,"open":1690,"high":1690,"low":1690,"close":1690,"change":1691,"percent_change":1692,"volume":777,"transactions":9,"vwap":1690},"2025-09-02",23.704,-0.174,-0.73,{"date":1694,"open":1695,"high":1695,"low":1695,"close":1695,"change":980,"percent_change":1696,"volume":777,"transactions":9,"vwap":1695},"2025-08-29",23.878,-0.28,{"date":1698,"open":1699,"high":1699,"low":1699,"close":1699,"change":1522,"percent_change":109,"volume":777,"transactions":9,"vwap":1699},"2025-08-28",23.946,{"date":1701,"open":1674,"high":1674,"low":1674,"close":1674,"change":1702,"percent_change":167,"volume":777,"transactions":9,"vwap":1674},"2025-08-27",0.237,{"date":1704,"open":1705,"high":1705,"low":1705,"close":1705,"change":1154,"percent_change":497,"volume":777,"transactions":9,"vwap":1705},"2025-08-26",23.717,{"date":1707,"open":1708,"high":1708,"low":1708,"close":1708,"change":1709,"percent_change":296,"volume":777,"transactions":9,"vwap":1708},"2025-08-25",23.683,-0.279,{"date":1711,"open":1712,"high":1712,"low":1712,"close":1712,"change":1713,"percent_change":1714,"volume":777,"transactions":9,"vwap":1712},"2025-08-22",23.962,0.796,3.44,{"date":1716,"open":1717,"high":1717,"low":1717,"close":1717,"change":1150,"percent_change":381,"volume":777,"transactions":9,"vwap":1717},"2025-08-21",23.166,{"date":1719,"open":1720,"high":1720,"low":1720,"close":1720,"change":1234,"percent_change":217,"volume":777,"transactions":9,"vwap":1720},"2025-08-20",23.225,{"date":1722,"open":1723,"high":1723,"low":1723,"close":1723,"change":1724,"percent_change":109,"volume":777,"transactions":9,"vwap":1723},"2025-08-19",23.361,-0.007,{"date":1726,"open":1423,"high":1423,"low":1423,"close":1423,"change":1727,"percent_change":1513,"volume":777,"transactions":9,"vwap":1423},"2025-08-18",0.112,{"date":1729,"open":1730,"high":1730,"low":1730,"close":1730,"change":1731,"percent_change":423,"volume":777,"transactions":9,"vwap":1730},"2025-08-15",23.256,-0.157,{"date":1733,"open":1734,"high":1734,"low":1734,"close":1734,"change":1735,"percent_change":1736,"volume":777,"transactions":9,"vwap":1734},"2025-08-14",23.413,-0.366,-1.54,{"date":1738,"open":1739,"high":1739,"low":1739,"close":1739,"change":1740,"percent_change":1741,"volume":777,"transactions":9,"vwap":1739},"2025-08-13",23.779,0.453,1.94,{"date":1743,"open":1744,"high":1744,"low":1744,"close":1744,"change":1745,"percent_change":1746,"volume":777,"transactions":9,"vwap":1744},"2025-08-12",23.326,0.586,2.58,{"date":1748,"open":1749,"high":1749,"low":1749,"close":1749,"change":1436,"percent_change":99,"volume":777,"transactions":9,"vwap":1749},"2025-08-11",22.74,{"date":1751,"open":1752,"high":1752,"low":1752,"close":1752,"change":1753,"percent_change":1754,"volume":777,"transactions":9,"vwap":1752},"2025-08-08",22.714,0.005,0.02,{"date":1756,"open":1757,"high":1757,"low":1757,"close":1757,"change":1758,"percent_change":80,"volume":777,"transactions":9,"vwap":1757},"2025-08-07",22.709,-0.185,{"date":1760,"open":1761,"high":1761,"low":1761,"close":1761,"change":894,"percent_change":1462,"volume":777,"transactions":9,"vwap":1761},"2025-08-06",22.894,{"date":1763,"open":1764,"high":1764,"low":1764,"close":1764,"change":1765,"percent_change":381,"volume":777,"transactions":9,"vwap":1764},"2025-08-05",22.933,-0.058,{"date":1767,"open":1768,"high":1768,"low":1768,"close":1768,"change":1769,"percent_change":1283,"volume":777,"transactions":9,"vwap":1768},"2025-08-04",22.991,0.424,{"date":1771,"open":1772,"high":1772,"low":1773,"close":1773,"change":1774,"percent_change":1775,"volume":168,"transactions":9,"vwap":1773},"2025-08-01",22.72,22.567,-0.451,-1.96,{"date":1777,"open":1778,"high":1778,"low":1778,"close":1778,"change":1779,"percent_change":1780,"volume":777,"transactions":9,"vwap":1778},"2025-07-31",23.018,-0.345,-1.48,{"date":1782,"open":1783,"high":1783,"low":1783,"close":1783,"change":727,"percent_change":208,"volume":777,"transactions":9,"vwap":1783},"2025-07-30",23.363,{"date":1785,"open":1786,"high":1786,"low":1786,"close":1786,"change":984,"percent_change":1361,"volume":777,"transactions":9,"vwap":1786},"2025-07-29",23.394,{"date":1788,"open":1789,"high":1789,"low":1789,"close":1789,"change":1790,"percent_change":1791,"volume":777,"transactions":9,"vwap":1789},"2025-07-28",23.331,-0.024,-0.1,{"date":1793,"open":1794,"high":1794,"low":1794,"close":1794,"change":1795,"percent_change":288,"volume":777,"transactions":9,"vwap":1794},"2025-07-25",23.355,0.003,{"date":1797,"open":1798,"high":1798,"low":1798,"close":1798,"change":1799,"percent_change":1800,"volume":777,"transactions":9,"vwap":1798},"2025-07-24",23.352,-0.228,-0.97,{"date":1802,"open":696,"high":437,"low":696,"close":437,"change":1803,"percent_change":1202,"volume":777,"transactions":9,"vwap":437},"2025-07-23",0.186,{"date":1805,"open":1786,"high":1786,"low":1786,"close":1786,"change":1806,"percent_change":1361,"volume":777,"transactions":9,"vwap":1786},"2025-07-22",0.062,{"date":1808,"open":590,"high":666,"low":590,"close":1809,"change":804,"percent_change":749,"volume":729,"transactions":9,"vwap":1809},"2025-07-21",23.332,{"date":1811,"open":1812,"high":1812,"low":1812,"close":1812,"change":1813,"percent_change":1344,"volume":777,"transactions":9,"vwap":1812},"2025-07-18",23.412,-0.249,{"date":1815,"open":1816,"high":1816,"low":1816,"close":1816,"change":1817,"percent_change":1818,"volume":777,"transactions":9,"vwap":1816},"2025-07-17",23.661,0.179,0.76,{"date":1820,"open":1821,"high":1821,"low":1821,"close":1821,"change":1822,"percent_change":15,"volume":17,"transactions":9,"vwap":1821},"2025-07-16",23.482,0.158,{"date":1824,"open":1825,"high":1825,"low":1825,"close":1825,"change":749,"percent_change":1070,"volume":777,"transactions":9,"vwap":1825},"2025-07-15",23.324,{"date":1827,"open":1828,"high":1828,"low":1828,"close":1828,"change":1829,"percent_change":678,"volume":17,"transactions":9,"vwap":1828},"2025-07-14",23.664,0.184,{"date":1831,"open":1832,"high":1832,"low":1832,"close":1832,"change":899,"percent_change":1833,"volume":17,"transactions":9,"vwap":1832},"2025-07-11",23.48,-1.76,{"date":1835,"open":1836,"high":1836,"low":1836,"close":1836,"change":1837,"percent_change":381,"volume":17,"transactions":9,"vwap":1836},"2025-07-10",23.901,-0.06,{"date":1839,"open":1840,"high":1840,"low":1840,"close":1840,"change":1841,"percent_change":440,"volume":17,"transactions":9,"vwap":1840},"2025-07-09",23.961,0.124,{"date":1843,"open":1844,"high":1844,"low":1844,"close":1844,"change":1845,"percent_change":953,"volume":17,"transactions":9,"vwap":1844},"2025-07-08",23.837,0.138,{"date":1847,"open":1848,"high":1848,"low":1848,"close":1848,"change":1849,"percent_change":1099,"volume":17,"transactions":9,"vwap":1848},"2025-07-07",23.699,-0.265,{"date":1851,"open":1852,"high":1852,"low":1852,"close":1852,"change":916,"percent_change":1853,"volume":17,"transactions":9,"vwap":1852},"2025-07-03",23.964,0.6,{"date":1855,"open":1856,"high":1856,"low":1856,"close":1856,"change":1857,"percent_change":31,"volume":17,"transactions":9,"vwap":1856},"2025-07-02",23.822,0.044,{"date":1859,"open":1860,"high":1860,"low":1860,"close":1860,"change":1861,"percent_change":1375,"volume":17,"transactions":9,"vwap":1860},"2025-07-01",23.778,0.028,{"date":1863,"open":1864,"high":1864,"low":1864,"close":1864,"change":1865,"percent_change":1866,"volume":777,"transactions":9,"vwap":1864},"2025-06-30",23.75,0.061,0.26,{"date":1868,"open":1869,"high":1869,"low":1869,"close":1869,"change":1870,"percent_change":1871,"volume":777,"transactions":9,"vwap":1869},"2025-06-27",23.689,0.071,0.3,{"date":1873,"open":1874,"high":1874,"low":1874,"close":1874,"change":1875,"percent_change":1876,"volume":17,"transactions":9,"vwap":1874},"2025-06-26",23.618,0.235,1.01,{"date":1878,"open":1879,"high":1879,"low":1879,"close":1879,"change":1304,"percent_change":1880,"volume":17,"transactions":9,"vwap":1879},"2025-06-25",23.383,-1.13,{"date":1882,"open":1883,"high":1883,"low":1883,"close":1883,"change":1884,"percent_change":1885,"volume":777,"transactions":9,"vwap":1883},"2025-06-24",23.65,0.311,1.33,{"date":1887,"open":1888,"high":1888,"low":1888,"close":1888,"change":1889,"percent_change":1684,"volume":777,"transactions":9,"vwap":1888},"2025-06-23",23.339,0.263,{"date":1891,"open":1892,"high":1892,"low":1892,"close":1892,"change":1893,"percent_change":1837,"volume":777,"transactions":9,"vwap":1892},"2025-06-20",23.076,-0.014,{"date":1895,"open":647,"high":647,"low":647,"close":647,"change":1896,"percent_change":88,"volume":777,"transactions":9,"vwap":647},"2025-06-18",-0.046,{"date":1898,"open":1899,"high":1899,"low":1899,"close":1899,"change":1900,"percent_change":1901,"volume":17,"transactions":9,"vwap":1899},"2025-06-17",23.136,-0.115,-0.49,{"date":1903,"open":1904,"high":1904,"low":1904,"close":1904,"change":1905,"percent_change":1906,"volume":17,"transactions":9,"vwap":1904},"2025-06-16",23.251,0.268,1.17,{"date":1908,"open":1909,"high":1909,"low":1909,"close":1909,"change":1479,"percent_change":1910,"volume":17,"transactions":9,"vwap":1909},"2025-06-13",22.983,-1.73,{"date":1912,"open":652,"high":652,"low":652,"close":652,"change":1913,"percent_change":1914,"volume":17,"transactions":9,"vwap":652},"2025-06-12",-0.099,-0.42,{"date":1916,"open":1917,"high":1917,"low":1917,"close":1917,"change":1918,"percent_change":1800,"volume":17,"transactions":9,"vwap":1917},"2025-06-11",23.487,-0.231,{"date":1920,"open":1921,"high":1921,"low":1921,"close":1921,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1921},"2025-06-10",23.718,{"date":1923,"open":1921,"high":1921,"low":1921,"close":1921,"change":1924,"percent_change":1925,"volume":777,"transactions":9,"vwap":1921},"2025-06-09",0.031,0.13,{"date":1927,"open":1687,"high":1687,"low":1687,"close":1687,"change":1928,"percent_change":1906,"volume":17,"transactions":9,"vwap":1687},"2025-06-06",0.275,{"date":1930,"open":1812,"high":1812,"low":1812,"close":1812,"change":1931,"percent_change":191,"volume":17,"transactions":9,"vwap":1812},"2025-06-05",0.056,{"date":1933,"open":1934,"high":1934,"low":1934,"close":1934,"change":1935,"percent_change":1475,"volume":17,"transactions":9,"vwap":1934},"2025-06-04",23.356,-0.022,{"date":1937,"open":1938,"high":1939,"low":1938,"close":1940,"change":1941,"percent_change":953,"volume":825,"transactions":9,"vwap":1940},"2025-06-03",23.19,23.38,23.378,0.135,{"date":1943,"open":1944,"high":1945,"low":1944,"close":1945,"change":1946,"percent_change":200,"volume":777,"transactions":9,"vwap":1945},"2025-06-02",23.24,23.243,-0.225,{"date":1948,"open":1949,"high":1949,"low":1949,"close":1949,"change":889,"percent_change":1361,"volume":777,"transactions":9,"vwap":1949},"2025-05-30",23.468,{"date":1951,"open":1952,"high":1952,"low":1952,"close":1952,"change":831,"percent_change":1953,"volume":777,"transactions":9,"vwap":1952},"2025-05-29",23.404,0.07,{"date":1955,"open":1956,"high":1956,"low":1956,"close":1956,"change":1531,"percent_change":1532,"volume":777,"transactions":9,"vwap":1956},"2025-05-28",23.387,{"date":1958,"open":697,"high":485,"low":697,"close":485,"change":1959,"percent_change":1960,"volume":777,"transactions":9,"vwap":485},"2025-05-27",0.428,1.85,{"date":1962,"open":1963,"high":1964,"low":1963,"close":1965,"change":1966,"percent_change":1901,"volume":755,"transactions":9,"vwap":1965},"2025-05-23",23.042999,23.14,23.112,-0.113,{"date":1968,"open":1720,"high":1720,"low":1720,"close":1720,"change":1680,"percent_change":257,"volume":17,"transactions":9,"vwap":1720},"2025-05-22",{"date":1970,"open":1883,"high":1883,"low":1971,"close":1971,"change":1972,"percent_change":1239,"volume":890,"transactions":9,"vwap":1971},"2025-05-21",23.321,-0.423,{"date":1974,"open":1975,"high":1975,"low":1975,"close":1975,"change":1976,"percent_change":1977,"volume":17,"transactions":9,"vwap":1975},"2025-05-20",23.744,0.021,0.09,{"date":1979,"open":1980,"high":1980,"low":1980,"close":1980,"change":1656,"percent_change":749,"volume":777,"transactions":9,"vwap":1980},"2025-05-19",23.723,{"date":1982,"open":1983,"high":1983,"low":1983,"close":1983,"change":1984,"percent_change":1985,"volume":17,"transactions":9,"vwap":1983},"2025-05-16",23.805,0.195,0.83,{"date":1987,"open":1988,"high":1988,"low":1988,"close":1988,"change":1517,"percent_change":985,"volume":777,"transactions":9,"vwap":1988},"2025-05-15",23.61,{"date":1990,"open":1991,"high":1991,"low":1991,"close":1991,"change":1383,"percent_change":1992,"volume":17,"transactions":9,"vwap":1991},"2025-05-14",23.535,-0.86,{"date":1994,"open":1995,"high":1995,"low":1995,"close":1995,"change":1996,"percent_change":1997,"volume":17,"transactions":9,"vwap":1995},"2025-05-13",23.738,0.152,0.64,{"date":1999,"open":1627,"high":1627,"low":1627,"close":1627,"change":2000,"percent_change":2001,"volume":777,"transactions":9,"vwap":1627},"2025-05-12",0.649,2.83,{"date":2003,"open":2004,"high":2004,"low":2004,"close":2004,"change":2005,"percent_change":389,"volume":777,"transactions":9,"vwap":2004},"2025-05-09",22.937,-0.131,{"date":2007,"open":2008,"high":2008,"low":2008,"close":2008,"change":2009,"percent_change":2010,"volume":17,"transactions":9,"vwap":2008},"2025-05-08",23.068001,0.391,1.72,{"date":2012,"open":2013,"high":2013,"low":2013,"close":2013,"change":1045,"percent_change":457,"volume":777,"transactions":9,"vwap":2013},"2025-05-07",22.677,{"date":2015,"open":2016,"high":2016,"low":2016,"close":2016,"change":2017,"percent_change":2018,"volume":17,"transactions":9,"vwap":2016},"2025-05-06",22.641,-0.033,-0.15,{"date":2020,"open":2021,"high":2021,"low":2021,"close":2021,"change":1556,"percent_change":1557,"volume":17,"transactions":9,"vwap":2021},"2025-05-05",22.674,{"date":2023,"open":386,"high":386,"low":386,"close":386,"change":1572,"percent_change":1573,"volume":777,"transactions":9,"vwap":386},"2025-05-02",{"date":2025,"open":2026,"high":2026,"low":2026,"close":2026,"change":2027,"percent_change":1853,"volume":777,"transactions":9,"vwap":2026},"2025-05-01",22.25,0.133,{"date":2029,"open":2030,"high":2030,"low":2030,"close":2030,"change":2031,"percent_change":2032,"volume":17,"transactions":9,"vwap":2030},"2025-04-30",22.117,-0.243,-1.09,{"date":2034,"open":1749,"high":1749,"low":527,"close":527,"change":2035,"percent_change":2036,"volume":736,"transactions":9,"vwap":527},"2025-04-29",0.702,3.24,{"date":2038,"open":2039,"high":2039,"low":2039,"close":2039,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":2039},"2025-04-28",21.658,{"date":2041,"open":2039,"high":2039,"low":2039,"close":2039,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":2039},"2025-04-25",{"date":2043,"open":2039,"high":2039,"low":2039,"close":2039,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":2039},"2025-04-24",{"date":2045,"open":2039,"high":2039,"low":2039,"close":2039,"change":2046,"percent_change":1960,"volume":777,"transactions":9,"vwap":2039},"2025-04-23",0.393,{"date":2048,"open":2049,"high":2049,"low":2049,"close":2049,"change":2050,"percent_change":2051,"volume":17,"transactions":9,"vwap":2049},"2025-04-22",21.265,0.5423,2.62,{"date":174,"open":2053,"high":2053,"low":2053,"close":2053,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":2053},20.7227]