[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AFSC":3,"homepage-market-summary":23,"stock-historical-AFSC":166},{"ticker":4,"date":5,"profile":6,"quote":11},"AFSC","2026-09-30",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"abrdn Focused U.S. Small Cap Active 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},36.6053,36.7417,-0.1364,-0.37,114.1561,0,40.0591,23.24,3510.591890125,79.5,408,{"status":24,"indices":25,"watchlist":68,"sectors":91,"benchmarks":146},"success",[26,35,42,49,55,62],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":32,"sparkline":33,"date":34},"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","2026-10-01",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":32,"sparkline":41,"date":34},"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":32,"sparkline":48,"date":34},"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":50,"name":51,"price":52,"change":53,"pct_change":47,"is_up":32,"sparkline":54,"date":34},"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":32,"sparkline":61,"date":34},"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":63,"name":64,"price":65,"change":66,"pct_change":40,"is_up":32,"sparkline":67,"date":34},"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",[69,76,84],{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":32,"sparkline":75,"date":34},"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":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":82,"sparkline":83,"date":34},"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":82,"sparkline":90,"date":34},"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",[92,97,102,107,112,117,122,127,131,136,141],{"name":93,"etf":94,"change":95,"price":96,"is_up":32},"Technology","XLK",1.05,197.81,{"name":98,"etf":99,"change":100,"price":101,"is_up":32},"Financials","XLF",0.11,53.46,{"name":103,"etf":104,"change":105,"price":106,"is_up":82},"Healthcare","XLV",-1.32,166.2,{"name":108,"etf":109,"change":110,"price":111,"is_up":82},"Consumer Cycl","XLY",-0.03,108.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":82},"Consumer Staples","XLP",-0.33,80.33,{"name":118,"etf":119,"change":120,"price":121,"is_up":32},"Energy","XLE",1.95,62.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":32},"Industrials","XLI",0.99,168.64,{"name":128,"etf":129,"change":115,"price":130,"is_up":82},"Materials","XLB",48.54,{"name":132,"etf":133,"change":134,"price":135,"is_up":82},"Real Estate","XLRE",-0.56,40.68,{"name":137,"etf":138,"change":139,"price":140,"is_up":32},"Utilities","XLU",0.61,39.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":82},"Comm Services","XLC",-0.93,109.94,[147,152,156,161],{"ticker":148,"name":149,"price":150,"change":151,"is_up":32},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":153,"name":154,"price":155,"change":40,"is_up":32},"QQQ","Invesco QQQ Trust",742.03,{"ticker":157,"name":158,"price":159,"change":160,"is_up":32},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":32},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":167,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":176},365,1,1000,{"period_high":18,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":12,"start_date":175,"end_date":5},24.527,3796,1385688.491171,46.03,"2025-04-17",[177,180,187,196,206,214,223,231,240,249,257,267,276,285,295,305,313,320,328,336,343,351,359,367,376,384,392,402,410,417,424,431,437,445,455,464,471,479,485,491,498,506,515,522,531,538,546,553,561,569,577,584,591,598,606,614,620,628,634,640,647,655,662,668,676,683,688,692,697,702,708,715,720,725,731,737,741,748,752,757,762,768,773,777,782,787,792,797,802,809,814,819,824,828,832,838,842,849,854,860,865,870,876,881,887,892,898,902,907,912,916,920,925,930,935,940,944,949,954,958,965,971,977,982,988,993,999,1005,1010,1016,1021,1025,1030,1036,1041,1046,1052,1057,1061,1065,1071,1076,1082,1087,1094,1102,1106,1111,1115,1121,1128,1133,1138,1144,1149,1153,1158,1163,1168,1175,1180,1184,1189,1196,1201,1206,1212,1217,1222,1228,1234,1240,1245,1251,1258,1262,1267,1273,1280,1286,1293,1300,1309,1316,1322,1328,1335,1339,1347,1353,1359,1364,1369,1375,1383,1390,1396,1402,1406,1412,1419,1422,1429,1435,1439,1444,1449,1456,1461,1466,1470,1476,1481,1485,1492,1497,1502,1509,1515,1523,1529,1533,1538,1543,1549,1555,1561,1567,1573,1581,1588,1594,1600,1605,1611,1617,1623,1630,1638,1644,1650,1655,1661,1665,1670,1675,1680,1683,1690,1696,1702,1706,1711,1716,1720,1724,1728,1732,1736,1743,1749,1754,1761,1765,1771,1776,1779,1782,1786,1790,1794,1797,1800,1803,1807,1811,1815,1819,1824,1828,1833,1838,1844,1848,1854,1860,1866,1872,1879,1885,1890,1895,1901,1908,1914,1921,1927,1931,1935,1941,1946,1951,1957,1963,1967,1972,1977,1980,1984,1989,1992,1996,2000,2006,2013,2018,2024,2031,2037,2040,2046,2053,2057,2061,2066,2071,2078,2083,2088,2095,2102,2109,2116,2121,2126,2133,2137,2143,2150,2157,2164,2170,2176,2183,2190,2195,2200,2207,2215,2222,2229,2237,2242,2249,2253,2259,2265,2269,2276,2282,2286,2291,2297,2303,2308],{"date":5,"open":12,"high":12,"low":12,"close":12,"change":14,"percent_change":15,"volume":16,"transactions":178,"vwap":179},18,36.5644,{"date":181,"open":182,"high":13,"low":182,"close":13,"change":183,"percent_change":115,"volume":184,"transactions":185,"vwap":186},"2026-09-29",36.49,-0.1233,1303.1071,33,36.5431,{"date":188,"open":189,"high":190,"low":189,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":46,"vwap":195},"2026-09-28",36.665,36.87,36.865,-0.1343,-0.36,250.2511,36.7652,{"date":197,"open":198,"high":199,"low":198,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-25",36.85,37.09,36.9993,0.1474,0.4,1291.1071,23,37.0555,{"date":207,"open":208,"high":209,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":178,"vwap":213},"2026-09-24",36.68,36.8519,0.0816,0.22,117.1341,36.6893,{"date":215,"open":216,"high":216,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-23",36.81,36.7703,-0.3166,-0.85,120.1071,17,36.8122,{"date":224,"open":225,"high":225,"low":226,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":178,"vwap":230},"2026-09-22",37.19,37.0869,0.1659,0.45,119.1071,37.1773,{"date":232,"open":233,"high":234,"low":233,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":221,"vwap":239},"2026-09-21",33.791,36.98,36.921,0.1849,0.5,717.1071,34.7162,{"date":241,"open":242,"high":243,"low":244,"close":243,"change":245,"percent_change":246,"volume":247,"transactions":204,"vwap":248},"2026-09-18",36.65,36.7361,36.6,-0.0907,-0.25,526.662,36.6321,{"date":250,"open":251,"high":251,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-17",36.8268,0.0888,0.24,66.689,16,36.9242,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":221,"vwap":266},"2026-09-16",36.82,36.92,36.5,36.738,0.0966,0.26,1581.662,36.549,{"date":268,"open":269,"high":270,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-15",36.56,36.6414,-0.4043,-1.09,467.662,19,36.574,{"date":277,"open":225,"high":278,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-14",37.2,37.0457,-0.4594,-1.22,554.126,26,37.218,{"date":286,"open":287,"high":288,"low":287,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-11",34.131,37.53,37.5051,0.411,1.11,853.292,35,36.7593,{"date":296,"open":297,"high":298,"low":299,"close":298,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-10",37.07,37.0941,36.99,-0.2504,-0.67,1058.689,28,37.032,{"date":306,"open":307,"high":307,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":178,"vwap":312},"2026-09-09",37.55,37.3445,-0.3328,-0.88,116.662,37.536,{"date":314,"open":315,"high":315,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":221,"vwap":319},"2026-09-08",37.6773,-0.1802,-0.48,91.662,37.7812,{"date":321,"open":322,"high":323,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":221,"vwap":327},"2026-09-04",37.44,37.8575,0.1217,0.32,181,37.4717,{"date":329,"open":330,"high":331,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":178,"vwap":335},"2026-09-03",37.43,37.7358,0.172,0.46,115.8053,37.4461,{"date":337,"open":338,"high":338,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":178,"vwap":342},"2026-09-02",37.5638,0.2241,0.6,29,37.1419,{"date":344,"open":345,"high":345,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":46,"vwap":350},"2026-09-01",37.57,37.3397,-0.4534,-1.2,217.162,37.4955,{"date":352,"open":353,"high":354,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":274,"vwap":358},"2026-08-31",37.68,37.7931,-0.2422,-0.64,216.6358,37.6847,{"date":360,"open":361,"high":361,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":274,"vwap":366},"2026-08-28",38.15,38.0353,-0.4797,-1.25,399.6359,38.146,{"date":368,"open":369,"high":370,"low":369,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":185,"vwap":375},"2026-08-27",38.36,38.57,38.515,-0.0034,-0.01,1006.1609,38.5224,{"date":377,"open":378,"high":379,"low":380,"close":379,"change":381,"percent_change":325,"volume":382,"transactions":204,"vwap":383},"2026-08-26",38.19,38.5184,38.17,0.1232,1564.1173,38.3468,{"date":385,"open":386,"high":386,"low":386,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-25",38.3952,0.0748,0.2,81.6359,20,38.3218,{"date":393,"open":394,"high":395,"low":394,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-24",38.05,38.53,38.3204,-0.4347,-1.12,2224.7725,24,38.2427,{"date":403,"open":404,"high":404,"low":404,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-21",38.7551,0.2463,0.64,44.0454,22,38.1397,{"date":411,"open":412,"high":412,"low":412,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":274,"vwap":416},"2026-08-20",38.5088,-0.5884,-1.5,72.6609,38.547,{"date":418,"open":419,"high":419,"low":419,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":221,"vwap":423},"2026-08-19",39.0972,-0.121,-0.31,16.6359,39.2734,{"date":425,"open":426,"high":426,"low":426,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":204,"vwap":430},"2026-08-18",39.2182,-0.8409,-2.1,131.3619,39.3791,{"date":432,"open":18,"high":18,"low":18,"close":18,"change":433,"percent_change":434,"volume":435,"transactions":46,"vwap":436},"2026-08-17",0.051,0.13,151.182,40.0198,{"date":438,"open":439,"high":440,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":46,"vwap":444},"2026-08-14",39.9,40.0081,0.0831,0.21,619.6609,39.9023,{"date":446,"open":447,"high":448,"low":449,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-13",39.99,40,39.925,0.1186,0.3,1014.6609,34,39.9873,{"date":456,"open":457,"high":458,"low":459,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":408,"vwap":463},"2026-08-12",39.84,39.87,39.8064,0.4788,1.22,494.4519,39.841,{"date":465,"open":466,"high":466,"low":466,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":274,"vwap":470},"2026-08-11",39.3276,0.129,0.33,90.6359,39.3749,{"date":472,"open":473,"high":473,"low":474,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":204,"vwap":478},"2026-08-10",39.34,39.1986,-0.2733,-0.69,2086.6359,39.3339,{"date":480,"open":481,"high":481,"low":481,"close":481,"change":482,"percent_change":442,"volume":483,"transactions":46,"vwap":484},"2026-08-07",39.4719,0.0842,64.9496,39.4845,{"date":486,"open":487,"high":487,"low":487,"close":487,"change":488,"percent_change":88,"volume":489,"transactions":341,"vwap":490},"2026-08-06",39.3877,-0.2777,276.2206,39.8595,{"date":492,"open":493,"high":493,"low":493,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":204,"vwap":497},"2026-08-05",39.6654,0.2286,0.58,113.9246,39.832,{"date":499,"open":500,"high":501,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":390,"vwap":505},"2026-08-04",39.02,39.4368,0.7251,1.87,208.9446,39.165,{"date":507,"open":508,"high":509,"low":510,"close":509,"change":511,"percent_change":512,"volume":513,"transactions":341,"vwap":514},"2026-08-03",38.65,38.7117,38.64,0.6017,1.58,1447.816,38.6644,{"date":516,"open":517,"high":517,"low":517,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":255,"vwap":521},"2026-07-31",38.11,0.0092,0.02,134.4058,38.1115,{"date":523,"open":524,"high":525,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-07-30",37.74,38.1008,0.8549,2.3,263.962,25,37.8381,{"date":532,"open":533,"high":533,"low":533,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":46,"vwap":537},"2026-07-29",37.2459,-0.6937,-1.83,21.431,37.4156,{"date":539,"open":540,"high":540,"low":540,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-28",37.9396,0.1387,0.37,18.379,14,38.5117,{"date":547,"open":548,"high":548,"low":548,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":283,"vwap":552},"2026-07-27",37.8009,0.2738,0.73,162.391671,37.4743,{"date":554,"open":555,"high":556,"low":557,"close":557,"change":558,"percent_change":15,"volume":559,"transactions":390,"vwap":560},"2026-07-24",37.67,37.6701,37.5271,-0.1407,394.444,37.6661,{"date":562,"open":563,"high":564,"low":345,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":46,"vwap":568},"2026-07-23",37.6405,37.6678,-0.1913,-0.51,333.405,37.6072,{"date":570,"open":571,"high":571,"low":572,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":390,"vwap":576},"2026-07-22",37.93,37.8591,-0.4122,-1.08,299.379,37.9321,{"date":578,"open":579,"high":579,"low":579,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":221,"vwap":583},"2026-07-21",38.2713,0.458,1.21,94.405,38.213,{"date":585,"open":586,"high":586,"low":586,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":390,"vwap":590},"2026-07-20",37.8133,-0.2097,-0.55,72.535,38.0436,{"date":592,"open":593,"high":593,"low":593,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":390,"vwap":597},"2026-07-17",38.023,-0.2036,-0.53,65.405,38.0538,{"date":599,"open":600,"high":600,"low":601,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":274,"vwap":605},"2026-07-16",38.37,38.2266,0.197,0.52,169.431,38.2612,{"date":607,"open":608,"high":608,"low":609,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":178,"vwap":613},"2026-07-15",38.07,38.0296,0.0445,0.12,192.565,38.0652,{"date":615,"open":616,"high":616,"low":616,"close":616,"change":617,"percent_change":202,"volume":618,"transactions":46,"vwap":619},"2026-07-14",37.9851,0.1508,164.5483,38.2532,{"date":621,"open":622,"high":622,"low":623,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":283,"vwap":627},"2026-07-13",39.19,37.8343,-0.2157,-0.57,859.909,38.4174,{"date":629,"open":630,"high":630,"low":630,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":630},"2026-07-10",38.049999,-0.145,-0.38,100,{"date":635,"open":636,"high":636,"low":637,"close":637,"change":638,"percent_change":461,"volume":639,"transactions":9,"vwap":637},"2026-07-09",38.25,38.195,0.462,400,{"date":641,"open":642,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":169,"transactions":9,"vwap":644},"2026-07-08",37.88,37.66,37.733,-0.389,-1.02,{"date":648,"open":649,"high":650,"low":651,"close":650,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":650},"2026-07-07",38.02,38.122,38.0099983,-0.505,-1.31,700,{"date":656,"open":657,"high":657,"low":658,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":658},"2026-07-06",38.68,38.627,0.226,0.59,500,{"date":663,"open":664,"high":664,"low":600,"close":665,"change":666,"percent_change":667,"volume":661,"transactions":9,"vwap":665},"2026-07-02",38.97,38.401,-0.549,-1.41,{"date":669,"open":670,"high":671,"low":672,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-07-01",39.21,39.27,38.95,-0.349,-0.89,1400,{"date":677,"open":678,"high":679,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-06-30",38.94,39.299,0.439,1.13,1700,{"date":684,"open":685,"high":686,"low":685,"close":686,"change":687,"percent_change":134,"volume":639,"transactions":9,"vwap":686},"2026-06-29",38.82,38.86,-0.217,{"date":689,"open":690,"high":690,"low":690,"close":690,"change":388,"percent_change":691,"volume":633,"transactions":9,"vwap":690},"2026-06-26",39.077,0.51,{"date":693,"open":694,"high":694,"low":694,"close":694,"change":695,"percent_change":696,"volume":633,"transactions":9,"vwap":694},"2026-06-25",38.877,0.644,1.68,{"date":698,"open":699,"high":699,"low":699,"close":699,"change":700,"percent_change":701,"volume":633,"transactions":9,"vwap":699},"2026-06-24",38.233,0.364,0.96,{"date":703,"open":704,"high":705,"low":704,"close":705,"change":706,"percent_change":707,"volume":654,"transactions":9,"vwap":705},"2026-06-23",36.83,37.869,-0.494,-1.29,{"date":709,"open":710,"high":711,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-06-22",37.040001,38.363,0.145,0.38,300,{"date":716,"open":717,"high":717,"low":717,"close":717,"change":718,"percent_change":719,"volume":633,"transactions":9,"vwap":717},"2026-06-18",38.218,0.842,2.25,{"date":721,"open":722,"high":722,"low":723,"close":723,"change":724,"percent_change":115,"volume":714,"transactions":9,"vwap":723},"2026-06-17",37.69,37.376,-0.125,{"date":726,"open":651,"high":727,"low":728,"close":728,"change":729,"percent_change":566,"volume":730,"transactions":9,"vwap":728},"2026-06-16",38.108,37.501,-0.191,1800,{"date":732,"open":733,"high":733,"low":734,"close":734,"change":735,"percent_change":736,"volume":714,"transactions":9,"vwap":734},"2026-06-15",37.86,37.692,0.317,0.85,{"date":738,"open":739,"high":739,"low":739,"close":739,"change":740,"percent_change":168,"volume":633,"transactions":9,"vwap":739},"2026-06-12",37.375,0.369,{"date":742,"open":743,"high":744,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-11",36.53,37.0060005,1.122,3.13,200,{"date":749,"open":750,"high":750,"low":750,"close":750,"change":751,"percent_change":674,"volume":633,"transactions":9,"vwap":750},"2026-06-10",35.884,-0.324,{"date":753,"open":754,"high":754,"low":754,"close":754,"change":755,"percent_change":756,"volume":747,"transactions":9,"vwap":754},"2026-06-09",36.208,0.464,1.3,{"date":758,"open":759,"high":759,"low":759,"close":759,"change":760,"percent_change":761,"volume":633,"transactions":9,"vwap":759},"2026-06-08",35.744,0.409,1.16,{"date":763,"open":764,"high":764,"low":765,"close":765,"change":766,"percent_change":767,"volume":714,"transactions":9,"vwap":765},"2026-06-05",36.8,35.335,-0.52,-1.45,{"date":769,"open":770,"high":770,"low":770,"close":770,"change":771,"percent_change":772,"volume":633,"transactions":9,"vwap":770},"2026-06-04",35.855,0.367,1.03,{"date":774,"open":775,"high":775,"low":775,"close":775,"change":776,"percent_change":476,"volume":633,"transactions":9,"vwap":775},"2026-06-03",35.488,-0.247,{"date":778,"open":779,"high":779,"low":779,"close":779,"change":780,"percent_change":781,"volume":714,"transactions":9,"vwap":779},"2026-06-02",35.735,0.303,0.86,{"date":783,"open":784,"high":784,"low":784,"close":784,"change":785,"percent_change":786,"volume":633,"transactions":9,"vwap":784},"2026-06-01",35.432,-0.086,-0.24,{"date":788,"open":789,"high":789,"low":790,"close":790,"change":791,"percent_change":88,"volume":747,"transactions":9,"vwap":790},"2026-05-29",35.65,35.518,-0.252,{"date":793,"open":794,"high":794,"low":794,"close":794,"change":795,"percent_change":796,"volume":633,"transactions":9,"vwap":794},"2026-05-28",35.77,-0.163,-0.45,{"date":798,"open":799,"high":799,"low":799,"close":799,"change":800,"percent_change":801,"volume":633,"transactions":9,"vwap":799},"2026-05-27",35.933,-0.157,-0.44,{"date":803,"open":804,"high":805,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-05-26",36.049999,36.09,0.612,1.73,800,{"date":810,"open":811,"high":811,"low":811,"close":811,"change":812,"percent_change":813,"volume":633,"transactions":9,"vwap":811},"2026-05-22",35.478,0.255,0.72,{"date":815,"open":816,"high":816,"low":816,"close":816,"change":817,"percent_change":818,"volume":633,"transactions":9,"vwap":816},"2026-05-21",35.223,0.236,0.67,{"date":820,"open":821,"high":821,"low":821,"close":821,"change":822,"percent_change":823,"volume":747,"transactions":9,"vwap":821},"2026-05-20",34.987,0.707,2.06,{"date":825,"open":826,"high":826,"low":826,"close":826,"change":827,"percent_change":767,"volume":633,"transactions":9,"vwap":826},"2026-05-19",34.28,-0.506,{"date":829,"open":830,"high":830,"low":830,"close":830,"change":631,"percent_change":831,"volume":633,"transactions":9,"vwap":830},"2026-05-18",34.786,-0.42,{"date":833,"open":834,"high":834,"low":835,"close":835,"change":836,"percent_change":837,"volume":633,"transactions":9,"vwap":835},"2026-05-15",34.94,34.931,-0.717,-2.01,{"date":839,"open":840,"high":840,"low":840,"close":840,"change":841,"percent_change":406,"volume":633,"transactions":9,"vwap":840},"2026-05-14",35.648,0.228,{"date":843,"open":844,"high":844,"low":845,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-05-13",35.47,35.42,-0.137,-0.39,900,{"date":850,"open":851,"high":851,"low":851,"close":851,"change":852,"percent_change":853,"volume":633,"transactions":9,"vwap":851},"2026-05-12",35.557,-0.288,-0.8,{"date":855,"open":856,"high":857,"low":858,"close":858,"change":852,"percent_change":853,"volume":859,"transactions":9,"vwap":858},"2026-05-11",36.32,36.33,35.845,1100,{"date":861,"open":862,"high":862,"low":862,"close":862,"change":863,"percent_change":864,"volume":633,"transactions":9,"vwap":862},"2026-05-08",36.133,0.669,1.89,{"date":866,"open":867,"high":867,"low":867,"close":867,"change":868,"percent_change":869,"volume":633,"transactions":9,"vwap":867},"2026-05-07",35.464,-0.359,-1,{"date":871,"open":872,"high":873,"low":872,"close":873,"change":874,"percent_change":691,"volume":875,"transactions":9,"vwap":873},"2026-05-06",35.56,35.823,0.181,2600,{"date":877,"open":878,"high":878,"low":878,"close":878,"change":879,"percent_change":880,"volume":633,"transactions":9,"vwap":878},"2026-05-05",35.642,0.835,2.4,{"date":882,"open":883,"high":884,"low":883,"close":884,"change":885,"percent_change":886,"volume":747,"transactions":9,"vwap":884},"2026-05-04",34.77,34.807,-0.348,-0.99,{"date":888,"open":889,"high":890,"low":889,"close":890,"change":891,"percent_change":713,"volume":714,"transactions":9,"vwap":890},"2026-05-01",35.121,35.155,0.134,{"date":893,"open":894,"high":895,"low":894,"close":895,"change":896,"percent_change":897,"volume":633,"transactions":9,"vwap":895},"2026-04-30",34.85,35.021,1.081,3.19,{"date":899,"open":900,"high":900,"low":900,"close":900,"change":901,"percent_change":333,"volume":633,"transactions":9,"vwap":900},"2026-04-29",33.94,0.156,{"date":903,"open":904,"high":904,"low":904,"close":904,"change":905,"percent_change":906,"volume":633,"transactions":9,"vwap":904},"2026-04-28",33.784,-0.325,-0.95,{"date":908,"open":909,"high":909,"low":910,"close":910,"change":420,"percent_change":911,"volume":639,"transactions":9,"vwap":910},"2026-04-27",34.305,34.109,-0.35,{"date":913,"open":914,"high":914,"low":914,"close":914,"change":915,"percent_change":228,"volume":633,"transactions":9,"vwap":914},"2026-04-24",34.23,0.153,{"date":917,"open":918,"high":918,"low":918,"close":918,"change":228,"percent_change":919,"volume":747,"transactions":9,"vwap":918},"2026-04-23",34.077,1.34,{"date":921,"open":922,"high":922,"low":922,"close":922,"change":923,"percent_change":924,"volume":633,"transactions":9,"vwap":922},"2026-04-22",33.627,-0.062,-0.18,{"date":926,"open":927,"high":927,"low":927,"close":927,"change":928,"percent_change":929,"volume":714,"transactions":9,"vwap":927},"2026-04-21",33.689,-0.295,-0.87,{"date":931,"open":932,"high":932,"low":932,"close":932,"change":933,"percent_change":934,"volume":633,"transactions":9,"vwap":932},"2026-04-20",33.984,0.146,0.43,{"date":936,"open":937,"high":937,"low":937,"close":937,"change":938,"percent_change":939,"volume":633,"transactions":9,"vwap":937},"2026-04-17",33.838,0.822,2.49,{"date":941,"open":942,"high":942,"low":942,"close":942,"change":943,"percent_change":519,"volume":633,"transactions":9,"vwap":942},"2026-04-16",33.015999,0.006,{"date":945,"open":946,"high":946,"low":946,"close":946,"change":947,"percent_change":948,"volume":633,"transactions":9,"vwap":946},"2026-04-15",33.0099983,-0.396,-1.19,{"date":950,"open":951,"high":951,"low":951,"close":951,"change":952,"percent_change":953,"volume":633,"transactions":9,"vwap":951},"2026-04-14",33.406,0.246,0.74,{"date":955,"open":956,"high":956,"low":956,"close":956,"change":325,"percent_change":957,"volume":633,"transactions":9,"vwap":956},"2026-04-13",33.16,0.97,{"date":959,"open":960,"high":961,"low":962,"close":962,"change":963,"percent_change":766,"volume":964,"transactions":9,"vwap":962},"2026-04-10",32.92,32.955,32.84,-0.172,600,{"date":966,"open":967,"high":968,"low":967,"close":968,"change":969,"percent_change":970,"volume":661,"transactions":9,"vwap":968},"2026-04-09",32.54,33.012001,0.373,1.14,{"date":972,"open":973,"high":973,"low":974,"close":974,"change":975,"percent_change":976,"volume":747,"transactions":9,"vwap":974},"2026-04-08",32.71,32.639,1.038,3.28,{"date":978,"open":979,"high":980,"low":979,"close":980,"change":981,"percent_change":340,"volume":747,"transactions":9,"vwap":980},"2026-04-07",31.5,31.601,0.187,{"date":983,"open":984,"high":985,"low":984,"close":985,"change":986,"percent_change":987,"volume":661,"transactions":9,"vwap":985},"2026-04-06",31.14,31.414,0.272,0.87,{"date":989,"open":990,"high":991,"low":990,"close":991,"change":992,"percent_change":160,"volume":747,"transactions":9,"vwap":991},"2026-04-02",30.7,31.142,0.01,{"date":994,"open":995,"high":995,"low":996,"close":996,"change":997,"percent_change":998,"volume":633,"transactions":9,"vwap":996},"2026-04-01",31.15,31.132,0.453,1.48,{"date":1000,"open":1001,"high":1002,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":633,"transactions":9,"vwap":1002},"2026-03-31",30.25,30.679,0.911,3.06,{"date":1006,"open":1007,"high":1007,"low":1007,"close":1007,"change":1008,"percent_change":1009,"volume":633,"transactions":9,"vwap":1007},"2026-03-30",29.768,-0.429,-1.42,{"date":1011,"open":1012,"high":1012,"low":1013,"close":1013,"change":1014,"percent_change":1015,"volume":633,"transactions":9,"vwap":1013},"2026-03-27",30.45,30.197,-0.593,-1.93,{"date":1017,"open":1018,"high":1018,"low":1018,"close":1018,"change":1019,"percent_change":1020,"volume":633,"transactions":9,"vwap":1018},"2026-03-26",30.79,-0.685,-2.18,{"date":1022,"open":1023,"high":1023,"low":1023,"close":1023,"change":1024,"percent_change":168,"volume":633,"transactions":9,"vwap":1023},"2026-03-25",31.475,0.313,{"date":1026,"open":1027,"high":1027,"low":1027,"close":1027,"change":1028,"percent_change":1029,"volume":633,"transactions":9,"vwap":1027},"2026-03-24",31.162,0.212,0.68,{"date":1031,"open":1032,"high":1032,"low":1033,"close":1033,"change":1034,"percent_change":1035,"volume":747,"transactions":9,"vwap":1033},"2026-03-23",31.3,30.95,0.701,2.32,{"date":1037,"open":1038,"high":1038,"low":1038,"close":1038,"change":1039,"percent_change":1040,"volume":633,"transactions":9,"vwap":1038},"2026-03-20",30.249,-0.728,-2.35,{"date":1042,"open":1043,"high":1043,"low":1043,"close":1043,"change":1044,"percent_change":1045,"volume":633,"transactions":9,"vwap":1043},"2026-03-19",30.977,0.151,0.49,{"date":1047,"open":1048,"high":1048,"low":1049,"close":1049,"change":1050,"percent_change":1051,"volume":714,"transactions":9,"vwap":1049},"2026-03-18",31.24,30.826,-0.345,-1.11,{"date":1053,"open":1054,"high":1054,"low":1054,"close":1054,"change":1055,"percent_change":1056,"volume":633,"transactions":9,"vwap":1054},"2026-03-17",31.171,0.221,0.71,{"date":1058,"open":1059,"high":1033,"low":1059,"close":1033,"change":237,"percent_change":1060,"volume":661,"transactions":9,"vwap":1033},"2026-03-16",30.65,1.64,{"date":1062,"open":1012,"high":1012,"low":1012,"close":1012,"change":1063,"percent_change":1064,"volume":633,"transactions":9,"vwap":1012},"2026-03-13",-0.151,-0.49,{"date":1066,"open":1067,"high":1067,"low":1068,"close":1068,"change":1069,"percent_change":1070,"volume":633,"transactions":9,"vwap":1068},"2026-03-12",30.9,30.601,-0.804,-2.56,{"date":1072,"open":1032,"high":1073,"low":1032,"close":1073,"change":1074,"percent_change":1075,"volume":639,"transactions":9,"vwap":1073},"2026-03-11",31.405,0.047,0.15,{"date":1077,"open":1078,"high":1078,"low":1079,"close":1079,"change":1080,"percent_change":1081,"volume":808,"transactions":9,"vwap":1079},"2026-03-10",31.8,31.358,-0.023,-0.07,{"date":1083,"open":1084,"high":1085,"low":1084,"close":1085,"change":1086,"percent_change":736,"volume":747,"transactions":9,"vwap":1085},"2026-03-09",31.25,31.381,0.265,{"date":1088,"open":1089,"high":1089,"low":1090,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-03-06",31.415,31.116,-1.04,-3.23,7300,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-03-05",32.26,32.27,32.156,-0.655,-2,9000,{"date":1103,"open":1104,"high":1104,"low":1104,"close":1104,"change":1105,"percent_change":934,"volume":633,"transactions":9,"vwap":1104},"2026-03-04",32.811,0.141,{"date":1107,"open":1108,"high":1108,"low":1108,"close":1108,"change":1109,"percent_change":1110,"volume":633,"transactions":9,"vwap":1108},"2026-03-03",32.67,-0.511,-1.54,{"date":1112,"open":1113,"high":1113,"low":1113,"close":1113,"change":1114,"percent_change":512,"volume":633,"transactions":9,"vwap":1113},"2026-03-02",33.181,0.516,{"date":1116,"open":1117,"high":1118,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":654,"transactions":9,"vwap":1118},"2026-02-27",32.59,32.665,-0.443,-1.34,{"date":1122,"open":1123,"high":1124,"low":962,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-02-26",33.07,33.108,-0.006,-0.02,1200,{"date":1129,"open":1130,"high":1130,"low":1131,"close":1131,"change":1132,"percent_change":998,"volume":714,"transactions":9,"vwap":1131},"2026-02-25",33.12,33.114,0.484,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1136,"change":1137,"percent_change":919,"volume":633,"transactions":9,"vwap":1136},"2026-02-24",32.47,32.63,0.433,{"date":1139,"open":1140,"high":1141,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":964,"transactions":9,"vwap":1141},"2026-02-23",31.7,32.197,-0.703,-2.14,{"date":1145,"open":1146,"high":1146,"low":1146,"close":1146,"change":1147,"percent_change":1148,"volume":633,"transactions":9,"vwap":1146},"2026-02-20",32.9,-0.036,-0.11,{"date":1150,"open":1151,"high":1151,"low":1151,"close":1151,"change":1152,"percent_change":542,"volume":633,"transactions":9,"vwap":1151},"2026-02-19",32.936,0.123,{"date":1154,"open":1155,"high":1155,"low":1155,"close":1155,"change":1156,"percent_change":1157,"volume":633,"transactions":9,"vwap":1155},"2026-02-18",32.813,-0.192,-0.58,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1161,"change":1162,"percent_change":1075,"volume":639,"transactions":9,"vwap":1161},"2026-02-17",31.44,33.0050011,0.049,{"date":1164,"open":1165,"high":1165,"low":1165,"close":1165,"change":1166,"percent_change":1167,"volume":633,"transactions":9,"vwap":1165},"2026-02-13",32.956,0.502,1.55,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1172,"change":1173,"percent_change":1174,"volume":654,"transactions":9,"vwap":1172},"2026-02-12",32.51,32.545,32.454,-0.544,-1.65,{"date":1176,"open":185,"high":185,"low":1177,"close":1178,"change":1179,"percent_change":1075,"volume":859,"transactions":9,"vwap":1178},"2026-02-11",32.975,32.998,0.048,{"date":1181,"open":961,"high":961,"low":1182,"close":1182,"change":1183,"percent_change":89,"volume":654,"transactions":9,"vwap":1182},"2026-02-10",32.95,-0.067,{"date":1185,"open":960,"high":1186,"low":960,"close":1186,"change":1187,"percent_change":1188,"volume":964,"transactions":9,"vwap":1186},"2026-02-09",33.016998,0.091,0.28,{"date":1190,"open":1191,"high":1192,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-02-06",32.615,32.926,0.9,2.81,1300,{"date":1197,"open":1198,"high":1198,"low":1198,"close":1198,"change":1199,"percent_change":1200,"volume":633,"transactions":9,"vwap":1198},"2026-02-05",32.026001,-0.129,-0.4,{"date":1202,"open":1203,"high":1204,"low":1203,"close":1204,"change":1205,"percent_change":1200,"volume":714,"transactions":9,"vwap":1204},"2026-02-04",32.145,32.155,-0.13,{"date":1207,"open":1208,"high":1208,"low":1209,"close":1209,"change":1210,"percent_change":1211,"volume":633,"transactions":9,"vwap":1209},"2026-02-03",32.33,32.285,0.074,0.23,{"date":1213,"open":1214,"high":1214,"low":1214,"close":1214,"change":1215,"percent_change":1216,"volume":747,"transactions":9,"vwap":1214},"2026-02-02",32.211,0.472,1.49,{"date":1218,"open":1219,"high":1219,"low":1220,"close":1220,"change":751,"percent_change":1221,"volume":633,"transactions":9,"vwap":1220},"2026-01-30",31.79,31.739,-1.01,{"date":1223,"open":1224,"high":1225,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":633,"transactions":9,"vwap":1225},"2026-01-29",31.82,32.063,0.371,1.17,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1232,"change":1233,"percent_change":625,"volume":682,"transactions":9,"vwap":1232},"2026-01-28",31.67,31.87,31.692,-0.181,{"date":1235,"open":1236,"high":1236,"low":1231,"close":1237,"change":1238,"percent_change":115,"volume":1239,"transactions":9,"vwap":1237},"2026-01-27",31.982,31.873,-0.105,1500,{"date":1241,"open":1231,"high":1242,"low":1231,"close":1242,"change":1243,"percent_change":1244,"volume":714,"transactions":9,"vwap":1242},"2026-01-26",31.978,0.081,0.25,{"date":1246,"open":1247,"high":1248,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":654,"transactions":9,"vwap":1248},"2026-01-23",31.812,31.897,-0.588,-1.81,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":17,"percent_change":17,"volume":1257,"transactions":9,"vwap":1256},"2026-01-22",32.735,32.76,32.45,32.485,3100,{"date":1259,"open":1256,"high":1256,"low":1256,"close":1256,"change":1260,"percent_change":1261,"volume":633,"transactions":9,"vwap":1256},"2026-01-21",0.646,2.03,{"date":1263,"open":1264,"high":1264,"low":1265,"close":1265,"change":1266,"percent_change":272,"volume":859,"transactions":9,"vwap":1265},"2026-01-20",31.96,31.839,-0.352,{"date":1268,"open":1269,"high":1097,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":714,"transactions":9,"vwap":1270},"2026-01-16",32.16,32.191,-0.027,-0.08,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1276,"change":1278,"percent_change":1279,"volume":169,"transactions":9,"vwap":1276},"2026-01-15",32.035,32.218,31.81,0.536,1.69,{"date":1281,"open":1282,"high":1283,"low":1282,"close":1283,"change":1284,"percent_change":388,"volume":1285,"transactions":9,"vwap":1283},"2026-01-14",31.45,31.682,0.062,3600,{"date":1287,"open":1219,"high":1078,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-01-13",31.485,31.62,-0.463,-1.44,39600,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1296,"change":1298,"percent_change":1299,"volume":964,"transactions":9,"vwap":1296},"2026-01-12",32.02,32.083,32.0050011,-0.019,-0.06,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-01-09",32.040001,32.11,31.935,32.102,0.243,0.76,2400,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1312,"change":1314,"percent_change":736,"volume":1315,"transactions":9,"vwap":1312},"2026-01-08",31.71,31.859,31.69,0.27,2200,{"date":1317,"open":1318,"high":1319,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":808,"transactions":9,"vwap":1319},"2026-01-07",31.402,31.589,0.044,0.14,{"date":1323,"open":1324,"high":1325,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":964,"transactions":9,"vwap":1325},"2026-01-06",31.338,31.545,0.443,1.42,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1331,"change":1333,"percent_change":1334,"volume":654,"transactions":9,"vwap":1331},"2026-01-05",31,31.102,30.955,0.422,1.38,{"date":1336,"open":1337,"high":1337,"low":1337,"close":1337,"change":253,"percent_change":1338,"volume":714,"transactions":9,"vwap":1337},"2026-01-02",30.68,0.79,{"date":1340,"open":1341,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2025-12-31",30.63,30.41,30.44,-0.563,-1.82,2800,{"date":1348,"open":1349,"high":1349,"low":1350,"close":1350,"change":1351,"percent_change":1352,"volume":169,"transactions":9,"vwap":1350},"2025-12-30",31.16,31.0030003,-0.364,-1.16,{"date":1354,"open":1355,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":906,"volume":639,"transactions":9,"vwap":1357},"2025-12-29",31.41,31.35,31.367,-0.302,{"date":1360,"open":1361,"high":1362,"low":1361,"close":1362,"change":1363,"percent_change":786,"volume":848,"transactions":9,"vwap":1362},"2025-12-26",31.47,31.669,-0.075,{"date":1365,"open":1366,"high":1367,"low":1366,"close":1367,"change":1320,"percent_change":1321,"volume":1368,"transactions":9,"vwap":1367},"2025-12-24",31.68,31.744,1900,{"date":1370,"open":1230,"high":1311,"low":1371,"close":1140,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1140},"2025-12-23",31.6,-0.084,-0.26,8800,{"date":1376,"open":1377,"high":1378,"low":1289,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2025-12-22",31.63,31.86,31.784,0.351,1.12,14400,{"date":1384,"open":1073,"high":1385,"low":1386,"close":1385,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1385},"2025-12-19",31.433,31.31,0.176,0.56,2000,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1394,"change":1244,"percent_change":1395,"volume":169,"transactions":9,"vwap":1394},"2025-12-18",31.36,31.48,31.257,0.81,{"date":1397,"open":1398,"high":1398,"low":1399,"close":1399,"change":1400,"percent_change":1401,"volume":747,"transactions":9,"vwap":1399},"2025-12-17",31.425,31.007,-0.331,-1.06,{"date":1403,"open":1404,"high":1404,"low":1084,"close":1324,"change":1405,"percent_change":847,"volume":848,"transactions":9,"vwap":1324},"2025-12-16",31.49,-0.123,{"date":1407,"open":1404,"high":1408,"low":1409,"close":1409,"change":1410,"percent_change":1411,"volume":654,"transactions":9,"vwap":1409},"2025-12-15",31.52,31.461,-0.085,-0.27,{"date":1413,"open":1414,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":808,"transactions":9,"vwap":1416},"2025-12-12",31.73,31.54,31.546,-0.327,-1.03,{"date":1420,"open":1277,"high":1237,"low":1277,"close":1237,"change":1421,"percent_change":1029,"volume":1308,"transactions":9,"vwap":1237},"2025-12-11",0.215,{"date":1423,"open":1282,"high":1424,"low":1282,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2025-12-10",31.89,31.658,0.339,1.08,3800,{"date":1430,"open":1431,"high":1432,"low":1431,"close":1433,"change":1434,"percent_change":442,"volume":169,"transactions":9,"vwap":1433},"2025-12-09",31.01,31.42,31.319,0.065,{"date":1436,"open":1393,"high":1288,"low":1437,"close":1437,"change":1438,"percent_change":1157,"volume":661,"transactions":9,"vwap":1437},"2025-12-08",31.254,-0.183,{"date":1440,"open":1441,"high":1282,"low":1441,"close":1442,"change":1443,"percent_change":934,"volume":964,"transactions":9,"vwap":1442},"2025-12-05",31.27,31.437,0.135,{"date":1445,"open":1446,"high":1447,"low":1446,"close":1447,"change":1448,"percent_change":519,"volume":714,"transactions":9,"vwap":1447},"2025-12-04",31.17,31.302,0.005,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1452,"change":1454,"percent_change":1455,"volume":654,"transactions":9,"vwap":1452},"2025-12-03",30.97,31.297,30.945,0.384,1.24,{"date":1457,"open":1458,"high":1458,"low":1458,"close":1458,"change":1459,"percent_change":1460,"volume":633,"transactions":9,"vwap":1458},"2025-12-02",30.913,-0.045,-0.15,{"date":1462,"open":984,"high":984,"low":1463,"close":1463,"change":1464,"percent_change":1465,"volume":654,"transactions":9,"vwap":1463},"2025-12-01",30.958,-0.238,-0.76,{"date":1467,"open":1468,"high":1469,"low":1468,"close":1469,"change":1125,"percent_change":1126,"volume":661,"transactions":9,"vwap":1469},"2025-11-28",31.152,31.196,{"date":1471,"open":1472,"high":1472,"low":1473,"close":1473,"change":1474,"percent_change":139,"volume":1475,"transactions":9,"vwap":1473},"2025-11-26",31.22,31.202,0.188,2100,{"date":1477,"open":1478,"high":1478,"low":1478,"close":1478,"change":1479,"percent_change":1480,"volume":714,"transactions":9,"vwap":1478},"2025-11-25",31.014,0.805,2.66,{"date":1482,"open":1483,"high":1483,"low":1483,"close":1483,"change":165,"percent_change":1484,"volume":633,"transactions":9,"vwap":1483},"2025-11-24",30.209,1.41,{"date":1486,"open":1487,"high":1488,"low":1487,"close":1489,"change":1490,"percent_change":527,"volume":1491,"transactions":9,"vwap":1489},"2025-11-21",29.17,29.87,29.789,0.671,3500,{"date":1493,"open":1494,"high":1495,"low":1494,"close":1495,"change":1496,"percent_change":574,"volume":639,"transactions":9,"vwap":1495},"2025-11-20",29.09,29.118,-0.317,{"date":1498,"open":1499,"high":1499,"low":1500,"close":1501,"change":602,"percent_change":818,"volume":682,"transactions":9,"vwap":1501},"2025-11-19",29.45,29.4,29.435,{"date":1503,"open":1504,"high":1505,"low":1504,"close":1506,"change":151,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2025-11-18",28.905,29.32,29.238,0.62,28900,{"date":1510,"open":1511,"high":1511,"low":1512,"close":1512,"change":1513,"percent_change":1514,"volume":747,"transactions":9,"vwap":1512},"2025-11-17",29.67,29.058001,-0.435,-1.47,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":847,"volume":1522,"transactions":9,"vwap":1520},"2025-11-14",29.44,29.58,29.41,29.493,-0.116,2300,{"date":1524,"open":1525,"high":1525,"low":1526,"close":1527,"change":1014,"percent_change":1528,"volume":859,"transactions":9,"vwap":1527},"2025-11-13",30.07,29.56,29.609,-1.96,{"date":1530,"open":1531,"high":1531,"low":1531,"close":1531,"change":1532,"percent_change":924,"volume":714,"transactions":9,"vwap":1531},"2025-11-12",30.202,-0.053,{"date":1534,"open":1535,"high":1535,"low":1535,"close":1535,"change":1536,"percent_change":1537,"volume":633,"transactions":9,"vwap":1535},"2025-11-11",30.255,0.133,0.44,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1541,"change":60,"percent_change":1334,"volume":1127,"transactions":9,"vwap":1541},"2025-11-10",29.825,30.122,29.8,{"date":1544,"open":1500,"high":1545,"low":1546,"close":1545,"change":1547,"percent_change":1548,"volume":1239,"transactions":9,"vwap":1545},"2025-11-07",29.712,29.34,0.441,1.51,{"date":1550,"open":1551,"high":1551,"low":1552,"close":1552,"change":1553,"percent_change":1554,"volume":747,"transactions":9,"vwap":1552},"2025-11-06",29.31,29.271,-0.375,-1.26,{"date":1556,"open":1557,"high":1558,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":859,"transactions":9,"vwap":1558},"2025-11-05",29.3,29.646,0.499,1.71,{"date":1562,"open":1546,"high":1563,"low":1564,"close":1564,"change":1565,"percent_change":1566,"volume":1195,"transactions":9,"vwap":1564},"2025-11-04",29.35,29.147,-0.487,-1.64,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1570,"change":1572,"percent_change":31,"volume":654,"transactions":9,"vwap":1570},"2025-11-03",29.28,29.634,29.25,0.055,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":730,"transactions":9,"vwap":1578},"2025-10-31",29.62,29.66,29.55,29.579,0.168,0.57,{"date":1582,"open":1583,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":219,"volume":1587,"transactions":9,"vwap":1585},"2025-10-30",29.84,29.38,29.411,-0.251,6000,{"date":1589,"open":1590,"high":1590,"low":1591,"close":1591,"change":1592,"percent_change":1593,"volume":808,"transactions":9,"vwap":1591},"2025-10-29",30.049999,29.662,-0.942,-3.08,{"date":1595,"open":1596,"high":1597,"low":1596,"close":1598,"change":1521,"percent_change":632,"volume":1599,"transactions":9,"vwap":1598},"2025-10-28",30.48,30.71,30.604,6900,{"date":1601,"open":1602,"high":1602,"low":1603,"close":1603,"change":1604,"percent_change":442,"volume":747,"transactions":9,"vwap":1603},"2025-10-27",30.73,30.72,0.064,{"date":1606,"open":1607,"high":1607,"low":1341,"close":1608,"change":1609,"percent_change":1610,"volume":964,"transactions":9,"vwap":1608},"2025-10-24",30.78,30.656,0.278,0.92,{"date":1612,"open":1577,"high":1613,"low":1577,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2025-10-23",30.378,0.287,0.95,8000,{"date":1618,"open":1619,"high":1619,"low":1620,"close":1620,"change":1621,"percent_change":1622,"volume":747,"transactions":9,"vwap":1620},"2025-10-22",30.19,30.091,-0.248,-0.82,{"date":1624,"open":1625,"high":1626,"low":1625,"close":1627,"change":1628,"percent_change":1629,"volume":1475,"transactions":9,"vwap":1627},"2025-10-21",30.13,30.35,30.339,0.026,0.09,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1279,"volume":1637,"transactions":9,"vwap":1635},"2025-10-20",30.11,30.32,30.08,30.313,0.503,28800,{"date":1639,"open":1640,"high":1641,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":848,"transactions":9,"vwap":1641},"2025-10-17",29.74,29.81,0.116,0.39,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1648,"change":1649,"percent_change":364,"volume":859,"transactions":9,"vwap":1648},"2025-10-16",29.99,30.1,29.694,-0.376,{"date":1651,"open":1652,"high":1525,"low":1652,"close":1525,"change":1653,"percent_change":1654,"volume":848,"transactions":9,"vwap":1525},"2025-10-15",30.01,0.193,0.65,{"date":1656,"open":1657,"high":1657,"low":1658,"close":1658,"change":1659,"percent_change":1660,"volume":639,"transactions":9,"vwap":1658},"2025-10-14",29.972,29.877,0.268,0.91,{"date":1662,"open":1663,"high":1527,"low":1663,"close":1527,"change":1664,"percent_change":823,"volume":661,"transactions":9,"vwap":1527},"2025-10-13",29.08,0.599,{"date":1666,"open":1667,"high":1667,"low":1667,"close":1667,"change":1668,"percent_change":1669,"volume":633,"transactions":9,"vwap":1667},"2025-10-10",29.01,-0.83,-2.78,{"date":1671,"open":1672,"high":1672,"low":1583,"close":1583,"change":1411,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1583},"2025-10-09",30.040001,-0.9,15600,{"date":1676,"open":1677,"high":1678,"low":1677,"close":1632,"change":442,"percent_change":1679,"volume":675,"transactions":9,"vwap":1632},"2025-10-08",29.26,30.16,0.7,{"date":1681,"open":1682,"high":1682,"low":1682,"close":1682,"change":1411,"percent_change":674,"volume":633,"transactions":9,"vwap":1682},"2025-10-07",29.9,{"date":1684,"open":1685,"high":1626,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2025-10-06",30.115,30.17,0.087,0.29,10800,{"date":1691,"open":1619,"high":1619,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":714,"transactions":9,"vwap":1693},"2025-10-03",30.059999,30.083,0.109,0.36,{"date":1697,"open":1698,"high":1699,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":747,"transactions":9,"vwap":1699},"2025-10-02",29.47,29.974,0.144,0.48,{"date":1703,"open":1704,"high":1704,"low":1704,"close":1704,"change":846,"percent_change":1705,"volume":633,"transactions":9,"vwap":1704},"2025-10-01",29.83,-0.46,{"date":1707,"open":1542,"high":1708,"low":1542,"close":1708,"change":1709,"percent_change":1710,"volume":1127,"transactions":9,"vwap":1708},"2025-09-30",29.967,-0.016,-0.05,{"date":1712,"open":1713,"high":1713,"low":1713,"close":1713,"change":1714,"percent_change":1715,"volume":633,"transactions":9,"vwap":1713},"2025-09-29",29.983,-0.047,-0.16,{"date":1717,"open":1718,"high":1719,"low":1718,"close":1719,"change":1055,"percent_change":953,"volume":661,"transactions":9,"vwap":1719},"2025-09-26",29.91,30.030001,{"date":1721,"open":1722,"high":1722,"low":1722,"close":1722,"change":1723,"percent_change":1157,"volume":747,"transactions":9,"vwap":1722},"2025-09-25",29.809,-0.175,{"date":1725,"open":1646,"high":1646,"low":1726,"close":1726,"change":1727,"percent_change":81,"volume":633,"transactions":9,"vwap":1726},"2025-09-24",29.984,-0.246,{"date":1729,"open":1730,"high":1730,"low":1730,"close":1730,"change":1731,"percent_change":15,"volume":747,"transactions":9,"vwap":1730},"2025-09-23",30.23,-0.112,{"date":1733,"open":1686,"high":1734,"low":1686,"close":1734,"change":1700,"percent_change":1701,"volume":1735,"transactions":9,"vwap":1734},"2025-09-22",30.342,10700,{"date":1737,"open":1738,"high":1739,"low":1738,"close":1740,"change":1741,"percent_change":1742,"volume":639,"transactions":9,"vwap":1740},"2025-09-19",30.15,30.435,30.198,-0.446,-1.46,{"date":1744,"open":1745,"high":1746,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":747,"transactions":9,"vwap":1746},"2025-09-18",30.38,30.644,0.588,1.96,{"date":1750,"open":1738,"high":1751,"low":1752,"close":1752,"change":1753,"percent_change":202,"volume":730,"transactions":9,"vwap":1752},"2025-09-17",30.27,30.056,0.119,{"date":1755,"open":1756,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":169,"transactions":9,"vwap":1758},"2025-09-16",29.95,29.85,29.937,-0.083,-0.28,{"date":1762,"open":1763,"high":1763,"low":1764,"close":1764,"change":1238,"percent_change":911,"volume":639,"transactions":9,"vwap":1764},"2025-09-15",30.12,30.02,{"date":1766,"open":1767,"high":1767,"low":1767,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2025-09-12",30.125,-0.475,-1.55,203,{"date":1772,"open":1773,"high":1774,"low":1773,"close":1774,"change":1775,"percent_change":696,"volume":747,"transactions":9,"vwap":1774},"2025-09-11",30.52,30.6,0.505,{"date":1777,"open":1719,"high":1778,"low":1719,"close":1778,"change":1363,"percent_change":246,"volume":747,"transactions":9,"vwap":1778},"2025-09-10",30.094999,{"date":1780,"open":1686,"high":1686,"low":1686,"close":1686,"change":1781,"percent_change":869,"volume":633,"transactions":9,"vwap":1686},"2025-09-09",-0.305,{"date":1783,"open":1784,"high":1784,"low":1784,"close":1784,"change":1785,"percent_change":1688,"volume":633,"transactions":9,"vwap":1784},"2025-09-08",30.475,0.089,{"date":1787,"open":1788,"high":1788,"low":1788,"close":1788,"change":1789,"percent_change":1075,"volume":633,"transactions":9,"vwap":1788},"2025-09-05",30.386,0.046,{"date":1791,"open":1751,"high":1792,"low":1751,"close":1792,"change":1132,"percent_change":1793,"volume":747,"transactions":9,"vwap":1792},"2025-09-04",30.34,1.62,{"date":1795,"open":1059,"high":1059,"low":1796,"close":1796,"change":1628,"percent_change":1629,"volume":639,"transactions":9,"vwap":1796},"2025-09-03",29.856,{"date":1798,"open":1704,"high":1704,"low":1704,"close":1704,"change":1799,"percent_change":853,"volume":633,"transactions":9,"vwap":1704},"2025-09-02",-0.241,{"date":1801,"open":1802,"high":1802,"low":1802,"close":1802,"change":1238,"percent_change":911,"volume":633,"transactions":9,"vwap":1802},"2025-08-29",30.070999,{"date":1804,"open":1805,"high":1805,"low":1805,"close":1805,"change":1806,"percent_change":611,"volume":633,"transactions":9,"vwap":1805},"2025-08-28",30.176,0.035,{"date":1808,"open":1692,"high":1809,"low":1692,"close":1809,"change":1810,"percent_change":1660,"volume":714,"transactions":9,"vwap":1809},"2025-08-27",30.141,0.271,{"date":1812,"open":1542,"high":1813,"low":1542,"close":1488,"change":1243,"percent_change":1314,"volume":1814,"transactions":9,"vwap":1488},"2025-08-26",29.89,3200,{"date":1816,"open":1813,"high":1813,"low":1489,"close":1489,"change":1817,"percent_change":1818,"volume":747,"transactions":9,"vwap":1489},"2025-08-25",-0.235,-0.78,{"date":1820,"open":1821,"high":1821,"low":1821,"close":1821,"change":1822,"percent_change":1823,"volume":633,"transactions":9,"vwap":1821},"2025-08-22",30.024,0.813,2.78,{"date":1825,"open":1826,"high":1827,"low":1826,"close":1827,"change":1753,"percent_change":60,"volume":747,"transactions":9,"vwap":1827},"2025-08-21",29.185,29.211,{"date":1829,"open":1830,"high":1831,"low":1830,"close":1831,"change":1832,"percent_change":15,"volume":633,"transactions":9,"vwap":1831},"2025-08-20",29.030001,29.091999,-0.107,{"date":1834,"open":1505,"high":1500,"low":1835,"close":1836,"change":1837,"percent_change":847,"volume":714,"transactions":9,"vwap":1836},"2025-08-19",29.12,29.199,-0.113,{"date":1839,"open":1840,"high":1841,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":639,"transactions":9,"vwap":1841},"2025-08-18",29.1,29.312,0.239,0.82,{"date":1845,"open":1846,"high":1846,"low":1846,"close":1846,"change":1847,"percent_change":1465,"volume":633,"transactions":9,"vwap":1846},"2025-08-15",29.073,-0.224,{"date":1849,"open":1850,"high":1851,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":747,"transactions":9,"vwap":1851},"2025-08-14",29.275,29.297,-0.341,-1.15,{"date":1855,"open":1856,"high":1857,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":661,"transactions":9,"vwap":1857},"2025-08-13",29.621,29.638,0.508,1.74,{"date":1861,"open":1862,"high":1863,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":747,"transactions":9,"vwap":1863},"2025-08-12",28.79,29.13,0.802,2.83,{"date":1867,"open":1868,"high":1868,"low":1869,"close":1869,"change":1870,"percent_change":1871,"volume":714,"transactions":9,"vwap":1869},"2025-08-11",28.415,28.328,-0.055,-0.19,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1876,"change":1877,"percent_change":1878,"volume":661,"transactions":9,"vwap":1876},"2025-08-08",28.47,28.483,28.383,0.283,1.01,{"date":1880,"open":1881,"high":1881,"low":1882,"close":1883,"change":1438,"percent_change":1884,"volume":875,"transactions":9,"vwap":1883},"2025-08-07",28.26,28.09,28.1,-0.65,{"date":1886,"open":1887,"high":1887,"low":1881,"close":1888,"change":905,"percent_change":1889,"volume":747,"transactions":9,"vwap":1888},"2025-08-06",28.31,28.283,-1.14,{"date":1891,"open":1892,"high":1893,"low":1892,"close":1894,"change":1832,"percent_change":15,"volume":639,"transactions":9,"vwap":1894},"2025-08-05",28.57,28.64,28.608,{"date":1896,"open":1897,"high":1898,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":661,"transactions":9,"vwap":1898},"2025-08-04",28.35,28.715,0.407,1.44,{"date":1902,"open":1903,"high":1904,"low":1903,"close":1905,"change":1906,"percent_change":1907,"volume":1127,"transactions":9,"vwap":1905},"2025-08-01",28.12,28.365,28.308,-0.212,-0.74,{"date":1909,"open":1910,"high":1910,"low":1911,"close":1911,"change":1912,"percent_change":1913,"volume":654,"transactions":9,"vwap":1911},"2025-07-31",28.95,28.52,-0.509,-1.75,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1918,"change":1919,"percent_change":1920,"volume":964,"transactions":9,"vwap":1918},"2025-07-30",29.14,29.285,29.028999,0.099,0.34,{"date":1922,"open":1923,"high":1923,"low":1924,"close":1924,"change":1925,"percent_change":625,"volume":1926,"transactions":9,"vwap":1924},"2025-07-29",29.23,28.93,-0.166,4600,{"date":1928,"open":1916,"high":1916,"low":1929,"close":1929,"change":1930,"percent_change":1643,"volume":633,"transactions":9,"vwap":1929},"2025-07-28",29.096001,0.114,{"date":1932,"open":1933,"high":1934,"low":1933,"close":1934,"change":1474,"percent_change":1654,"volume":661,"transactions":9,"vwap":1934},"2025-07-25",28.5,28.982,{"date":1936,"open":1937,"high":1937,"low":1938,"close":1938,"change":1939,"percent_change":1940,"volume":639,"transactions":9,"vwap":1938},"2025-07-24",28.92,28.794,-0.353,-1.21,{"date":1942,"open":1943,"high":1943,"low":1944,"close":1564,"change":1945,"percent_change":934,"volume":747,"transactions":9,"vwap":1564},"2025-07-23",29.19,29.059999,0.126,{"date":1947,"open":1948,"high":1948,"low":1948,"close":1948,"change":1949,"percent_change":550,"volume":1950,"transactions":9,"vwap":1948},"2025-07-22",29.021,0.211,889,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1955,"change":1710,"percent_change":1956,"volume":848,"transactions":9,"vwap":1955},"2025-07-21",29.02,29.031,28.81,-0.17,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1081,"percent_change":786,"volume":1127,"transactions":9,"vwap":1962},"2025-07-18",28.87,28.9,28.83,28.86,{"date":1964,"open":1962,"high":1965,"low":1962,"close":1924,"change":1966,"percent_change":1427,"volume":639,"transactions":9,"vwap":1924},"2025-07-17",28.96,0.308,{"date":1968,"open":1969,"high":1969,"low":1969,"close":1969,"change":1970,"percent_change":1056,"volume":1971,"transactions":9,"vwap":1969},"2025-07-16",28.622,0.202,324,{"date":1973,"open":1974,"high":1974,"low":1975,"close":1975,"change":1976,"percent_change":1020,"volume":747,"transactions":9,"vwap":1975},"2025-07-15",28.505,28.42,-0.634,{"date":1978,"open":1979,"high":1979,"low":1979,"close":1979,"change":1321,"percent_change":1701,"volume":633,"transactions":9,"vwap":1979},"2025-07-14",29.054001,{"date":1981,"open":1982,"high":1982,"low":1982,"close":1982,"change":1983,"percent_change":707,"volume":633,"transactions":9,"vwap":1982},"2025-07-11",28.914,-0.377,{"date":1985,"open":1571,"high":1986,"low":1571,"close":1987,"change":1988,"percent_change":1211,"volume":682,"transactions":9,"vwap":1987},"2025-07-10",29.37,29.291,0.066,{"date":1990,"open":1991,"high":1991,"low":1991,"close":1991,"change":1421,"percent_change":953,"volume":633,"transactions":9,"vwap":1991},"2025-07-09",29.225,{"date":1993,"open":1923,"high":1923,"low":1960,"close":1667,"change":388,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1667},"2025-07-08",0.69,3300,{"date":1997,"open":1494,"high":1494,"low":1955,"close":1955,"change":1998,"percent_change":1120,"volume":1999,"transactions":9,"vwap":1955},"2025-07-07",-0.391,26100,{"date":2001,"open":1916,"high":2002,"low":1916,"close":2003,"change":2004,"percent_change":1660,"volume":2005,"transactions":9,"vwap":2003},"2025-07-03",29.21,29.201,0.263,76200,{"date":2007,"open":2008,"high":2009,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-07-02",28.63,28.938,0.256,0.89,27100,{"date":2014,"open":1874,"high":2015,"low":1874,"close":2015,"change":2016,"percent_change":1843,"volume":2017,"transactions":9,"vwap":2015},"2025-07-01",28.682,0.232,20100,{"date":2019,"open":2020,"high":2021,"low":2020,"close":2022,"change":1320,"percent_change":1075,"volume":2023,"transactions":9,"vwap":2022},"2025-06-30",28.37,28.525,28.45,40900,{"date":2025,"open":1874,"high":2026,"low":2027,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-06-27",28.48,28.406,0.019,0.07,5100,{"date":2032,"open":2033,"high":2034,"low":2033,"close":2034,"change":2035,"percent_change":74,"volume":2036,"transactions":9,"vwap":2034},"2025-06-26",28.13,28.387,0.307,12600,{"date":2038,"open":1830,"high":1830,"low":2039,"close":2039,"change":1553,"percent_change":105,"volume":714,"transactions":9,"vwap":2039},"2025-06-25",28.08,{"date":2041,"open":2042,"high":2043,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":808,"transactions":9,"vwap":2043},"2025-06-24",28.427,28.455,0.334,1.19,{"date":2047,"open":2048,"high":2049,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-06-23",26.99,28.121,0.401,1.45,4900,{"date":2054,"open":2055,"high":2055,"low":2055,"close":2055,"change":1871,"percent_change":2056,"volume":747,"transactions":9,"vwap":2055},"2025-06-20",27.72,-0.68,{"date":2058,"open":2059,"high":2059,"low":2060,"close":2060,"change":1642,"percent_change":165,"volume":633,"transactions":9,"vwap":2060},"2025-06-18",28.030001,27.91,{"date":2062,"open":2063,"high":2064,"low":2063,"close":2064,"change":2065,"percent_change":476,"volume":633,"transactions":9,"vwap":2064},"2025-06-17",27.78,27.794,-0.193,{"date":2067,"open":2068,"high":2068,"low":2068,"close":2068,"change":2069,"percent_change":1455,"volume":2070,"transactions":9,"vwap":2068},"2025-06-16",27.987,0.344,207,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":1913,"volume":639,"transactions":9,"vwap":2076},"2025-06-13",27.77,27.79,27.62,27.643,-0.493,{"date":2079,"open":2080,"high":2080,"low":2080,"close":2080,"change":2081,"percent_change":2082,"volume":633,"transactions":9,"vwap":2080},"2025-06-12",28.136,-0.142,-0.5,{"date":2084,"open":2085,"high":2085,"low":2086,"close":2086,"change":2087,"percent_change":911,"volume":639,"transactions":9,"vwap":2086},"2025-06-11",28.53,28.278,-0.098,{"date":2089,"open":2090,"high":2022,"low":1897,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-06-10",28.41,28.376,-0.091,-0.32,5500,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":1700,"percent_change":691,"volume":2101,"transactions":9,"vwap":2100},"2025-06-09",28.44,28.535,28.38,28.467,33900,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2105,"change":451,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-06-06",28.32,28.323,28.28,1.07,5200,{"date":2110,"open":2111,"high":2112,"low":2111,"close":2113,"change":373,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-06-05",27.94,28.11,28.023001,-0.04,2700,{"date":2117,"open":2118,"high":2118,"low":2119,"close":2119,"change":2120,"percent_change":1244,"volume":633,"transactions":9,"vwap":2119},"2025-06-04",28.17,28.033001,0.071,{"date":2122,"open":2123,"high":2124,"low":2123,"close":2124,"change":2016,"percent_change":2125,"volume":675,"transactions":9,"vwap":2124},"2025-06-03",27.71,27.962,0.84,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2129,"change":2131,"percent_change":831,"volume":2132,"transactions":9,"vwap":2129},"2025-06-02",27.48,27.73,27.47,-0.118,96800,{"date":2134,"open":2130,"high":2135,"low":2130,"close":2135,"change":1536,"percent_change":1701,"volume":2136,"transactions":9,"vwap":2135},"2025-05-30",27.848,53200,{"date":2138,"open":2139,"high":2140,"low":2139,"close":2140,"change":2141,"percent_change":253,"volume":2142,"transactions":9,"vwap":2140},"2025-05-29",27.6,27.715,0.067,70100,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2147,"change":2148,"percent_change":398,"volume":2149,"transactions":9,"vwap":2147},"2025-05-28",27.84,27.88,27.648,-0.312,3400,{"date":2151,"open":2152,"high":2153,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-05-27",27.58,27.96,0.546,1.99,69300,{"date":2158,"open":2159,"high":2160,"low":2159,"close":2161,"change":2162,"percent_change":1272,"volume":2163,"transactions":9,"vwap":2161},"2025-05-23",27.27,27.44,27.414,-0.021,85300,{"date":2165,"open":2130,"high":2166,"low":2167,"close":2167,"change":2168,"percent_change":115,"volume":2169,"transactions":9,"vwap":2167},"2025-05-22",27.57,27.435,-0.09,89900,{"date":2171,"open":2153,"high":2153,"low":2172,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-05-21",27.525,-0.664,-2.36,53300,{"date":2177,"open":2039,"high":2178,"low":2039,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-05-20",28.22,28.189,0.028,0.1,93800,{"date":2184,"open":2185,"high":2118,"low":2186,"close":2187,"change":2188,"percent_change":2029,"volume":2189,"transactions":9,"vwap":2187},"2025-05-19",27.95,27.93,28.161,0.021,28700,{"date":2191,"open":2111,"high":2192,"low":2186,"close":2192,"change":2193,"percent_change":2194,"volume":964,"transactions":9,"vwap":2192},"2025-05-16",28.14,0.217,0.78,{"date":2196,"open":2197,"high":2198,"low":2197,"close":2198,"change":1044,"percent_change":2199,"volume":633,"transactions":9,"vwap":2198},"2025-05-15",27.82,27.923,0.54,{"date":2201,"open":2202,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":964,"transactions":9,"vwap":2204},"2025-05-14",27.87,27.76,27.772,-0.176,-0.63,{"date":2208,"open":2209,"high":2210,"low":2209,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-05-13",27.75,28.01,27.948,0.244,0.88,5600,{"date":2216,"open":2186,"high":2186,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-05-12",27.51,27.704,0.704,2.61,50700,{"date":2223,"open":2224,"high":2224,"low":2225,"close":2226,"change":1148,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-05-09",27.12,26.87,27,-0.41,23200,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":1045,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2234},"2025-05-08",26.84,27.26,26.8,27.11,1.84,6700,{"date":2238,"open":2239,"high":2239,"low":2240,"close":2241,"change":47,"percent_change":1075,"volume":714,"transactions":9,"vwap":2241},"2025-05-07",26.7,26.61,26.62,{"date":2243,"open":2244,"high":2245,"low":2244,"close":2246,"change":2247,"percent_change":766,"volume":2248,"transactions":9,"vwap":2246},"2025-05-06",26.53,26.66,26.58,-0.14,4300,{"date":2250,"open":2231,"high":2231,"low":2251,"close":2251,"change":2252,"percent_change":1622,"volume":747,"transactions":9,"vwap":2251},"2025-05-05",26.72,-0.22,{"date":2254,"open":2255,"high":2256,"low":2255,"close":2256,"change":813,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-05-02",26.030001,26.94,2.75,5300,{"date":2260,"open":2261,"high":2262,"low":2261,"close":2263,"change":519,"percent_change":2264,"volume":661,"transactions":9,"vwap":2263},"2025-05-01",26.11,26.49,26.22,0.08,{"date":2266,"open":2267,"high":2268,"low":2267,"close":2268,"change":373,"percent_change":2114,"volume":1995,"transactions":9,"vwap":2268},"2025-04-30",25.81,26.2,{"date":2270,"open":2271,"high":2272,"low":2271,"close":2273,"change":2274,"percent_change":1654,"volume":2275,"transactions":9,"vwap":2273},"2025-04-29",25.9,26.26,26.21,0.17,4500,{"date":2277,"open":2278,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":611,"volume":2149,"transactions":9,"vwap":2280},"2025-04-28",26.15,25.91,26.040001,0.032,{"date":2283,"open":2271,"high":2284,"low":2271,"close":2284,"change":2285,"percent_change":2029,"volume":633,"transactions":9,"vwap":2284},"2025-04-25",26.0079994,0.018,{"date":2287,"open":2288,"high":2289,"low":2288,"close":2289,"change":1701,"percent_change":2290,"volume":714,"transactions":9,"vwap":2289},"2025-04-24",25.56,25.99,1.88,{"date":2292,"open":2293,"high":2293,"low":2294,"close":2294,"change":2295,"percent_change":2296,"volume":747,"transactions":9,"vwap":2294},"2025-04-23",26.09,25.51,0.311,1.23,{"date":2298,"open":2299,"high":2300,"low":2299,"close":2300,"change":2301,"percent_change":2302,"volume":633,"transactions":9,"vwap":2300},"2025-04-22",25.19,25.199,0.672,2.74,{"date":2304,"open":2305,"high":2305,"low":171,"close":171,"change":2306,"percent_change":2307,"volume":654,"transactions":9,"vwap":171},"2025-04-21",25.08,-0.54,-2.15,{"date":175,"open":2309,"high":2309,"low":2309,"close":2309,"change":17,"percent_change":17,"volume":633,"transactions":9,"vwap":2309},25.066999]