[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AHLT":3,"homepage-market-summary":26,"stock-historical-AHLT":167},{"ticker":4,"date":5,"profile":6,"quote":11},"AHLT","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"American Beacon AHL Trend ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},31.07,31.27,31.3,30.88,31.08,-0.01,-0.03,4661.941895,0,31.38,21.165,16137.968386528424,97,774,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":147},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":49,"is_up":35,"sparkline":56,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":42,"is_up":35,"sparkline":69,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":35,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":84,"sparkline":92,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[94,99,104,109,113,118,123,128,132,137,142],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.05,197.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.11,53.46,{"name":105,"etf":106,"change":107,"price":108,"is_up":84},"Healthcare","XLV",-1.32,166.2,{"name":110,"etf":111,"change":18,"price":112,"is_up":84},"Consumer Cycl","XLY",108.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":84},"Consumer Staples","XLP",-0.33,80.33,{"name":119,"etf":120,"change":121,"price":122,"is_up":35},"Energy","XLE",1.95,62.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":129,"etf":130,"change":116,"price":131,"is_up":84},"Materials","XLB",48.54,{"name":133,"etf":134,"change":135,"price":136,"is_up":84},"Real Estate","XLRE",-0.56,40.68,{"name":138,"etf":139,"change":140,"price":141,"is_up":35},"Utilities","XLU",0.61,39.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":84},"Comm Services","XLC",-0.93,109.94,[148,153,157,162],{"ticker":149,"name":150,"price":151,"change":152,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":154,"name":155,"price":156,"change":42,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":158,"name":159,"price":160,"change":161,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":176},365,1,1000,{"period_high":21,"period_low":22,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":12,"start_date":175,"end_date":5},21631,7895187.531173,40.65,"2025-04-21",[177,180,189,200,210,221,228,238,248,258,267,278,288,296,305,315,325,335,344,353,361,371,382,393,401,409,418,427,437,445,456,466,475,483,490,499,507,517,526,535,545,553,562,572,580,588,597,607,614,624,630,639,648,656,666,673,680,688,698,705,710,716,722,728,736,743,750,758,766,771,779,786,794,801,806,813,819,824,830,837,844,850,855,862,868,874,880,884,890,896,902,909,916,922,928,936,943,948,955,961,967,972,978,983,989,993,999,1004,1012,1016,1022,1027,1032,1037,1044,1053,1060,1068,1074,1081,1085,1091,1095,1102,1106,1110,1116,1121,1127,1130,1135,1142,1149,1156,1164,1168,1175,1178,1183,1187,1192,1197,1201,1206,1210,1214,1219,1227,1232,1239,1244,1246,1250,1253,1257,1260,1263,1268,1274,1276,1280,1284,1289,1295,1301,1307,1311,1318,1326,1331,1336,1341,1347,1353,1358,1363,1369,1373,1379,1386,1390,1395,1401,1410,1418,1426,1433,1440,1448,1454,1461,1470,1476,1482,1488,1494,1502,1508,1515,1521,1529,1532,1538,1544,1550,1556,1563,1569,1575,1582,1588,1595,1603,1608,1615,1623,1627,1636,1644,1651,1656,1663,1669,1675,1682,1688,1694,1698,1705,1711,1716,1721,1728,1734,1740,1746,1751,1757,1765,1772,1779,1783,1789,1795,1801,1807,1815,1821,1825,1832,1841,1846,1854,1861,1866,1872,1877,1882,1890,1896,1902,1910,1917,1924,1932,1939,1945,1951,1955,1962,1967,1972,1977,1983,1988,1994,1999,2003,2009,2016,2023,2030,2035,2039,2045,2052,2057,2063,2068,2074,2079,2084,2089,2096,2103,2110,2118,2124,2131,2137,2143,2147,2153,2159,2165,2170,2176,2181,2187,2194,2199,2201,2207,2215,2219,2223,2227,2229,2234,2238,2243,2249,2255,2259,2265,2268,2272,2277,2281,2285,2291,2295,2298,2301,2305,2310,2315,2319,2324,2329,2336,2341,2345,2348,2354,2361,2366,2372,2377,2380,2386,2392,2397,2404,2407,2413,2417,2424,2428,2433,2439,2443,2447,2454,2459],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},92,31.1059,{"date":181,"open":12,"high":182,"low":183,"close":16,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-30",31.29,31.02,-0.02,-0.06,13130.363426,129,31.2296,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-29",31.1599,31.21,31.065,31.1,-0.16,-0.51,26550.943476,135,31.1246,{"date":201,"open":202,"high":21,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-28",31.28,31.22,31.26,0.09,0.29,47597.2404,205,31.2592,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-25",31.32,31.325,31.165,31.17,-0.09,-0.29,17338.520472,121,31.2765,{"date":222,"open":183,"high":223,"low":224,"close":204,"change":42,"percent_change":169,"volume":225,"transactions":226,"vwap":227},"2026-09-24",31.275,30.86,28553.6794,339,31.0968,{"date":229,"open":230,"high":231,"low":230,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-23",30.57,30.98,30.95,0.5072,1.67,18858.160081,141,30.8498,{"date":239,"open":240,"high":241,"low":240,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-22",30.37,30.53,30.4428,-0.3372,-1.1,377530.154204,94,30.4625,{"date":249,"open":250,"high":251,"low":252,"close":251,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-21",30.38,30.78,30.34,0.35,1.15,36158.603197,168,30.5639,{"date":259,"open":260,"high":261,"low":252,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":178,"vwap":266},"2026-09-18",30.4,30.44,30.43,0.08,0.26,14535.8774,30.3658,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-17",30.31,30.36,30.195,30.35,0.1,0.33,22383.4236,154,30.281,{"date":279,"open":280,"high":269,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-16",30.3001,30.1,30.25,-0.1588,-0.52,15029.2754,119,30.2798,{"date":289,"open":269,"high":290,"low":269,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-15",30.4088,0.0859,0.28,3166.7404,66,30.3585,{"date":297,"open":298,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":198,"vwap":304},"2026-09-14",30.4761,30.28,30.3229,-0.1098,-0.36,10169.92564,30.3196,{"date":306,"open":307,"high":308,"low":309,"close":308,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-11",30.265,30.4327,30.225,0.209,0.69,6145.4,88,30.3219,{"date":316,"open":317,"high":318,"low":319,"close":318,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-10",30.0801,30.2237,30.08,0.3561,1.19,20323.868117,85,30.1366,{"date":326,"open":327,"high":328,"low":327,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-09",29.74,29.87,29.8676,0.2154,0.73,2358.833004,63,29.8219,{"date":336,"open":337,"high":338,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":187,"vwap":343},"2026-09-08",29.7,29.78,29.6522,0.0375,0.13,10629.809945,29.6962,{"date":345,"open":346,"high":347,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-04",29.52,29.6147,-0.0211,-0.07,802.1202,43,29.5504,{"date":354,"open":355,"high":356,"low":355,"close":356,"change":357,"percent_change":62,"volume":358,"transactions":359,"vwap":360},"2026-09-03",29.44,29.6358,0.1208,8563.3762,69,29.4934,{"date":362,"open":363,"high":364,"low":363,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-02",29.39,29.57,29.515,0.1054,0.36,4096.313138,81,29.4966,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-01",29.31,29.45,29.275,29.4096,0.1096,0.37,261926.7751,95,29.438,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-31",29.49,29.5,29.27,29.3,-0.0769,-0.26,8155.540138,100,29.3796,{"date":394,"open":395,"high":396,"low":387,"close":396,"change":397,"percent_change":292,"volume":398,"transactions":399,"vwap":400},"2026-08-28",29.36,29.3769,0.0819,612.3291,50,29.3479,{"date":402,"open":403,"high":403,"low":403,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-27",29.295,0.2825,0.97,184.260539,37,29.1108,{"date":410,"open":411,"high":411,"low":412,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-26",29.1,29.0125,0.2443,0.85,958.369965,41,29.0653,{"date":419,"open":420,"high":420,"low":421,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-25",28.915,28.7682,-0.4069,-1.39,2383.5454,61,28.8719,{"date":428,"open":429,"high":430,"low":431,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-24",29.195,29.2,29.1751,-0.211,-0.72,3747.2831,101,29.1984,{"date":438,"open":439,"high":440,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":399,"vwap":444},"2026-08-21",29.26,29.3861,-0.3774,-1.27,5195.461158,29.2935,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-20",29.01,30.245,28.9,29.7635,0.7383,2.54,5506.9359,83,28.996,{"date":457,"open":411,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-19",29.13,29.015,29.0252,-0.3193,-1.09,7676.299391,107,29.0405,{"date":467,"open":468,"high":299,"low":373,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-18",29.56,29.3445,-0.3171,-1.07,2353.1731,68,29.4281,{"date":476,"open":364,"high":477,"low":478,"close":477,"change":479,"percent_change":62,"volume":480,"transactions":481,"vwap":482},"2026-08-17",29.6616,29.53,0.1216,5379.8531,74,29.5472,{"date":484,"open":485,"high":486,"low":485,"close":486,"change":487,"percent_change":414,"volume":488,"transactions":425,"vwap":489},"2026-08-14",29.4,29.54,0.2494,1551.0828,29.4352,{"date":491,"open":492,"high":493,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-13",29.18,29.2906,-0.1858,-0.63,1743.4845,60,29.2502,{"date":500,"open":387,"high":501,"low":387,"close":502,"change":503,"percent_change":62,"volume":504,"transactions":505,"vwap":506},"2026-08-12",29.4865,29.4764,0.121,12946.0638,82,29.3785,{"date":508,"open":509,"high":510,"low":511,"close":510,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-11",29.335,29.3554,29.33,-0.0398,-0.14,708.9588,45,29.3332,{"date":518,"open":519,"high":520,"low":519,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":313,"vwap":525},"2026-08-10",29.35,29.64,29.3952,0.4096,1.41,9217.6599,29.4599,{"date":527,"open":447,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":313,"vwap":534},"2026-08-07",29.03,28.975,28.9856,0.0656,0.23,5410.5919,29.0021,{"date":536,"open":537,"high":386,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-06",28.99,28.11,28.92,0.52,1.83,13040.5919,108,28.9418,{"date":546,"open":411,"high":411,"low":547,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-05",28.4,-0.5572,-1.92,36035.5919,106,28.5442,{"date":554,"open":555,"high":556,"low":555,"close":557,"change":558,"percent_change":292,"volume":559,"transactions":560,"vwap":561},"2026-08-04",28.85,28.97,28.9572,0.0822,2137.123856,47,28.898,{"date":563,"open":564,"high":565,"low":564,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-03",28.73,28.8818,28.875,-0.156,-0.54,2392.5074,54,28.7817,{"date":573,"open":556,"high":574,"low":556,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-31",29.031,0.3787,1.32,938.5224,46,29.0111,{"date":581,"open":582,"high":583,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":578,"vwap":587},"2026-07-30",28.51,28.6523,-0.1426,-0.5,566412.4394,28.6299,{"date":589,"open":590,"high":537,"low":591,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-29",28.93,28.7949,-0.0142,-0.05,3974.888942,55,28.9105,{"date":598,"open":599,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-28",28.88,28.72,28.8091,-0.2526,-0.87,2855.6354,51,28.7806,{"date":608,"open":609,"high":610,"low":528,"close":610,"change":611,"percent_change":585,"volume":612,"transactions":351,"vwap":613},"2026-07-27",29.05,29.0617,-0.1453,953.1684,29.0392,{"date":615,"open":616,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-24",29.48,29.17,29.207,-0.168,-0.57,13307.6972,104,29.2133,{"date":625,"open":363,"high":363,"low":626,"close":626,"change":627,"percent_change":341,"volume":628,"transactions":416,"vwap":629},"2026-07-23",29.375,0.0386,1774.6244,29.3906,{"date":631,"open":632,"high":519,"low":633,"close":634,"change":635,"percent_change":540,"volume":636,"transactions":637,"vwap":638},"2026-07-22",29.34,29.32,29.3364,0.1514,3789.9004,34,29.3245,{"date":640,"open":641,"high":642,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-21",29.02,29.185,0.475,1.65,1408.8354,42,29.051,{"date":649,"open":650,"high":651,"low":650,"close":651,"change":102,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-20",28.57,28.71,0.38,943.2454,44,28.667,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":90,"volume":663,"transactions":664,"vwap":665},"2026-07-17",28.49,28.66,28.46,28.6,-0.2013,54542.2454,99,28.5662,{"date":667,"open":449,"high":449,"low":668,"close":668,"change":669,"percent_change":652,"volume":670,"transactions":671,"vwap":672},"2026-07-16",28.8013,0.1098,656.9675,39,28.8768,{"date":674,"open":675,"high":675,"low":676,"close":676,"change":677,"percent_change":433,"volume":678,"transactions":654,"vwap":679},"2026-07-15",28.75,28.6915,-0.2085,730.845189,28.7341,{"date":681,"open":555,"high":590,"low":682,"close":449,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-14",28.8223,-0.0922,-0.32,9673.586,86,28.8945,{"date":689,"open":690,"high":691,"low":690,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-13",28.84,29,28.9922,0.2172,0.75,2576.8774,48,28.9203,{"date":699,"open":700,"high":539,"low":600,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-07-10",28.77,28.775,0.002,0.01,2700,{"date":706,"open":600,"high":707,"low":600,"close":707,"change":708,"percent_change":206,"volume":709,"transactions":9,"vwap":707},"2026-07-09",28.773,0.083,400,{"date":711,"open":712,"high":712,"low":713,"close":713,"change":714,"percent_change":715,"volume":170,"transactions":9,"vwap":713},"2026-07-08",28.7,28.69,-0.223,-0.77,{"date":717,"open":449,"high":718,"low":555,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-07",28.913,-0.052,-0.18,1700,{"date":723,"open":724,"high":724,"low":725,"close":725,"change":726,"percent_change":727,"volume":709,"transactions":9,"vwap":725},"2026-07-06",28.98,28.965,0.315,1.1,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":217,"percent_change":734,"volume":735,"transactions":9,"vwap":733},"2026-07-02",28.74,28.78,28.64,28.65,-1,5900,{"date":737,"open":590,"high":738,"low":590,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-01",28.95,28.94,0.036,0.12,1800,{"date":744,"open":745,"high":739,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-30",28.8,28.904,0.369,1.29,2000,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":378,"volume":757,"transactions":9,"vwap":755},"2026-06-29",28.52,28.55,28.39,28.535,0.105,3000,{"date":759,"open":760,"high":761,"low":754,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-26",28.42,28.5,28.43,-0.17,-0.59,7300,{"date":767,"open":547,"high":661,"low":547,"close":661,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":661},"2026-06-25",0.185,0.65,10800,{"date":772,"open":773,"high":774,"low":775,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-24",28.53,28.595,28.415,-0.425,-1.47,4900,{"date":780,"open":781,"high":738,"low":782,"close":690,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":690},"2026-06-23",28.86,28.83,-0.543,-1.85,5400,{"date":787,"open":387,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-22",29.388,29.25,29.383,0.193,0.66,1200,{"date":795,"open":739,"high":796,"low":797,"close":796,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":796},"2026-06-18",29.19,28.91,0.258,0.89,1500,{"date":802,"open":803,"high":803,"low":803,"close":803,"change":804,"percent_change":152,"volume":805,"transactions":9,"vwap":803},"2026-06-17",28.932,0.052,600,{"date":807,"open":808,"high":809,"low":599,"close":599,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":599},"2026-06-16",29.030001,29.11,-0.238,-0.82,67300,{"date":814,"open":815,"high":816,"low":724,"close":817,"change":798,"percent_change":799,"volume":818,"transactions":9,"vwap":817},"2026-06-15",29.045,29.14,29.118,7800,{"date":820,"open":821,"high":797,"low":822,"close":781,"change":768,"percent_change":769,"volume":823,"transactions":9,"vwap":781},"2026-06-12",28.795,28.79,8900,{"date":825,"open":752,"high":826,"low":761,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-11",28.675,0.225,0.79,2500,{"date":831,"open":564,"high":564,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-10",28.44,28.45,-0.245,-0.85,4300,{"date":838,"open":839,"high":839,"low":761,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-09",29.16,28.695,-0.375,-1.29,16500,{"date":845,"open":447,"high":846,"low":447,"close":847,"change":848,"percent_change":849,"volume":770,"transactions":9,"vwap":847},"2026-06-08",29.155,29.07,0.27,0.94,{"date":851,"open":633,"high":633,"low":822,"close":745,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":745},"2026-06-05",-0.804,-2.72,8000,{"date":856,"open":616,"high":857,"low":858,"close":859,"change":860,"percent_change":184,"volume":861,"transactions":9,"vwap":859},"2026-06-04",29.63,29.43,29.604,-0.006,25900,{"date":863,"open":864,"high":520,"low":864,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-03",29.61,-0.061,-0.21,900,{"date":869,"open":384,"high":870,"low":384,"close":871,"change":872,"percent_change":652,"volume":873,"transactions":9,"vwap":871},"2026-06-02",29.68,29.671,0.111,5800,{"date":875,"open":519,"high":876,"low":519,"close":468,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":468},"2026-06-01",29.939,0.34,1.16,2600,{"date":881,"open":816,"high":882,"low":816,"close":882,"change":703,"percent_change":161,"volume":883,"transactions":9,"vwap":882},"2026-05-29",29.22,244500,{"date":885,"open":617,"high":886,"low":617,"close":887,"change":888,"percent_change":763,"volume":889,"transactions":9,"vwap":887},"2026-05-28",29.23,29.21,-0.049,2400,{"date":891,"open":892,"high":892,"low":492,"close":893,"change":894,"percent_change":811,"volume":895,"transactions":9,"vwap":893},"2026-05-27",29.29,29.259,-0.242,3024400,{"date":897,"open":374,"high":898,"low":374,"close":899,"change":900,"percent_change":102,"volume":901,"transactions":9,"vwap":899},"2026-05-26",29.529,29.501,0.031,4000,{"date":903,"open":346,"high":864,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-05-22",29.46,29.47,-0.092,-0.31,14300,{"date":910,"open":468,"high":911,"low":468,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-05-21",29.58,29.562,0.049,0.17,5000,{"date":917,"open":918,"high":918,"low":919,"close":919,"change":920,"percent_change":921,"volume":778,"transactions":9,"vwap":919},"2026-05-20",29.59,29.513,-0.132,-0.45,{"date":923,"open":870,"high":870,"low":864,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-05-19",29.645,-0.013,-0.04,3700,{"date":929,"open":930,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-05-18",29.71,29.65,29.658,0.02,0.07,3200,{"date":937,"open":486,"high":938,"low":486,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-15",29.66,29.638,-0.212,-0.71,48000,{"date":944,"open":870,"high":945,"low":938,"close":945,"change":946,"percent_change":703,"volume":947,"transactions":9,"vwap":945},"2026-05-14",29.85,0.003,8400,{"date":949,"open":950,"high":951,"low":950,"close":952,"change":953,"percent_change":42,"volume":954,"transactions":9,"vwap":952},"2026-05-13",29.745,29.95,29.847,0.092,20500,{"date":956,"open":364,"high":957,"low":958,"close":957,"change":959,"percent_change":960,"volume":170,"transactions":9,"vwap":957},"2026-05-12",29.755,29.55,0.239,0.81,{"date":962,"open":395,"high":963,"low":395,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-11",29.516,0.455,1.57,2100,{"date":968,"open":739,"high":969,"low":739,"close":969,"change":970,"percent_change":971,"volume":867,"transactions":9,"vwap":969},"2026-05-08",29.061001,0.164,0.57,{"date":973,"open":529,"high":529,"low":731,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-07",28.897,-0.071,-0.25,6400,{"date":979,"open":980,"high":556,"low":980,"close":981,"change":933,"percent_change":934,"volume":982,"transactions":9,"vwap":981},"2026-05-06",28.874,28.968,3400,{"date":984,"open":539,"high":985,"low":539,"close":986,"change":987,"percent_change":971,"volume":988,"transactions":9,"vwap":986},"2026-05-05",28.955,28.948,0.163,1600,{"date":990,"open":713,"high":991,"low":713,"close":991,"change":992,"percent_change":933,"volume":805,"transactions":9,"vwap":991},"2026-05-04",28.785,0.006,{"date":994,"open":995,"high":822,"low":995,"close":996,"change":997,"percent_change":195,"volume":998,"transactions":9,"vwap":996},"2026-05-01",28.54,28.779,-0.046,800,{"date":1000,"open":661,"high":1001,"low":650,"close":1001,"change":1002,"percent_change":532,"volume":1003,"transactions":9,"vwap":1001},"2026-04-30",28.825,0.067,6800,{"date":1005,"open":1006,"high":1007,"low":1006,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-04-29",28.62,28.76,28.758,0.153,0.53,7200,{"date":1013,"open":1014,"high":1015,"low":1014,"close":1015,"change":992,"percent_change":933,"volume":800,"transactions":9,"vwap":1015},"2026-04-28",28.56,28.605,{"date":1017,"open":995,"high":1018,"low":658,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-04-27",28.599,0.123,0.43,15900,{"date":1023,"open":752,"high":752,"low":760,"close":1024,"change":1025,"percent_change":161,"volume":1026,"transactions":9,"vwap":1024},"2026-04-24",28.476,0.008,2800,{"date":1028,"open":832,"high":658,"low":754,"close":1029,"change":1030,"percent_change":185,"volume":1031,"transactions":9,"vwap":1029},"2026-04-23",28.468,-0.016,6000,{"date":1033,"open":658,"high":658,"low":1034,"close":1034,"change":1035,"percent_change":140,"volume":1036,"transactions":9,"vwap":1034},"2026-04-22",28.484,0.174,500,{"date":1038,"open":1039,"high":833,"low":1040,"close":1041,"change":1042,"percent_change":741,"volume":1043,"transactions":9,"vwap":1041},"2026-04-21",28.28,28.26,28.31,0.034,3500,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-04-20",28.27,28.3,28.25,28.276,0.06,0.21,6200,{"date":1054,"open":547,"high":547,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-04-17",28.165,28.216,-0.244,-0.86,14400,{"date":1061,"open":1062,"high":1063,"low":1064,"close":660,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":660},"2026-04-16",28.41,28.48,28.36,0.152,0.54,37500,{"date":1069,"open":1039,"high":1070,"low":1039,"close":1071,"change":1072,"percent_change":1073,"volume":879,"transactions":9,"vwap":1071},"2026-04-15",28.335,28.308,0.057,0.2,{"date":1075,"open":1076,"high":547,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":915,"transactions":9,"vwap":1078},"2026-04-14",28.365,28.23,28.251,-0.164,-0.58,{"date":1082,"open":761,"high":755,"low":775,"close":775,"change":1083,"percent_change":652,"volume":1084,"transactions":9,"vwap":775},"2026-04-13",0.107,3900,{"date":1086,"open":1087,"high":1088,"low":1071,"close":1071,"change":1089,"percent_change":914,"volume":1090,"transactions":9,"vwap":1071},"2026-04-10",28.33,28.38,0.048,1100,{"date":1092,"open":1088,"high":1088,"low":538,"close":1040,"change":1093,"percent_change":1010,"volume":1094,"transactions":9,"vwap":1040},"2026-04-09",0.15,2200,{"date":1096,"open":1097,"high":1098,"low":1099,"close":538,"change":620,"percent_change":1100,"volume":1101,"transactions":9,"vwap":538},"2026-04-08",28.030001,28.12,27.89,-1.99,7000,{"date":1103,"open":822,"high":1104,"low":1105,"close":1105,"change":703,"percent_change":161,"volume":982,"transactions":9,"vwap":1105},"2026-04-07",28.868,28.68,{"date":1107,"open":733,"high":1108,"low":1014,"close":1108,"change":1109,"percent_change":274,"volume":749,"transactions":9,"vwap":1108},"2026-04-06",28.67,0.094,{"date":1111,"open":650,"high":1112,"low":1063,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-02",28.576,0.286,1.01,3800,{"date":1117,"open":1077,"high":1118,"low":1119,"close":1118,"change":1120,"percent_change":741,"volume":966,"transactions":9,"vwap":1118},"2026-04-01",28.29,28.208,0.035,{"date":1122,"open":1047,"high":1047,"low":1123,"close":1124,"change":1125,"percent_change":216,"volume":1126,"transactions":9,"vwap":1124},"2026-03-31",28.2,28.255,-0.025,6300,{"date":1128,"open":1040,"high":1039,"low":1123,"close":1039,"change":703,"percent_change":49,"volume":1129,"transactions":9,"vwap":1039},"2026-03-30",3600,{"date":1131,"open":1123,"high":1039,"low":1132,"close":1046,"change":1133,"percent_change":1134,"volume":889,"transactions":9,"vwap":1046},"2026-03-27",28.185,0.22,0.78,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":532,"volume":735,"transactions":9,"vwap":1140},"2026-03-26",28.045,28.1,28.025,28.049999,0.065,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1073,"volume":935,"transactions":9,"vwap":1147},"2026-03-25",27.95,27.99,27.94,27.985,0.055,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":914,"percent_change":140,"volume":1155,"transactions":9,"vwap":1154},"2026-03-24",27.88,28,27.87,27.93,21500,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":915,"transactions":9,"vwap":1161},"2026-03-23",27.96,27.97,27.74,27.76,-0.34,-1.21,{"date":1165,"open":1040,"high":1040,"low":1097,"close":1138,"change":1166,"percent_change":1167,"volume":1084,"transactions":9,"vwap":1138},"2026-03-20",-0.13,-0.46,{"date":1169,"open":1170,"high":1118,"low":1171,"close":1077,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1077},"2026-03-19",28.19,28.14,-0.48,-1.67,11300,{"date":1176,"open":822,"high":555,"low":712,"close":651,"change":619,"percent_change":1080,"volume":1177,"transactions":9,"vwap":651},"2026-03-18",15100,{"date":1179,"open":539,"high":539,"low":745,"close":1180,"change":1181,"percent_change":540,"volume":1182,"transactions":9,"vwap":1180},"2026-03-17",28.878,0.148,49100,{"date":1184,"open":730,"high":1185,"low":712,"close":564,"change":741,"percent_change":166,"volume":1186,"transactions":9,"vwap":564},"2026-03-16",28.82,10500,{"date":1188,"open":782,"high":782,"low":661,"close":1189,"change":1190,"percent_change":1191,"volume":1129,"transactions":9,"vwap":1189},"2026-03-13",28.61,-0.28,-0.97,{"date":1193,"open":556,"high":847,"low":690,"close":1194,"change":349,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-03-12",28.89,-0.24,1400,{"date":1198,"open":745,"high":1199,"low":745,"close":1199,"change":17,"percent_change":18,"volume":1200,"transactions":9,"vwap":1199},"2026-03-11",28.96,9600,{"date":1202,"open":1203,"high":816,"low":739,"close":556,"change":914,"percent_change":1204,"volume":1205,"transactions":9,"vwap":556},"2026-03-10",29.08,0.59,18700,{"date":1207,"open":700,"high":739,"low":1105,"close":745,"change":341,"percent_change":1208,"volume":1209,"transactions":9,"vwap":745},"2026-03-09",0.45,17800,{"date":1211,"open":1212,"high":745,"low":1212,"close":1108,"change":292,"percent_change":126,"volume":1213,"transactions":9,"vwap":1108},"2026-03-06",28.32,24400,{"date":1215,"open":650,"high":1216,"low":1046,"close":754,"change":841,"percent_change":1217,"volume":1218,"transactions":9,"vwap":754},"2026-03-05",28.59,-1.3,6900,{"date":1220,"open":1221,"high":1222,"low":661,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-03-04",28.63,28.81,28.765,0.325,1.14,6600,{"date":1228,"open":1229,"high":1014,"low":1138,"close":832,"change":1230,"percent_change":1231,"volume":704,"transactions":9,"vwap":832},"2026-03-03",28.35,-0.8,-2.74,{"date":1233,"open":887,"high":1234,"low":1235,"close":1234,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1234},"2026-03-02",29.24,29.049999,-0.22,-0.75,4700,{"date":1240,"open":892,"high":904,"low":892,"close":904,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":904},"2026-02-27",0.25,0.86,5300,{"date":1245,"open":847,"high":882,"low":537,"close":887,"change":102,"percent_change":652,"volume":982,"transactions":9,"vwap":887},"2026-02-26",{"date":1247,"open":458,"high":1248,"low":411,"close":411,"change":1051,"percent_change":331,"volume":1249,"transactions":9,"vwap":411},"2026-02-25",29.37,19900,{"date":1251,"open":730,"high":738,"low":730,"close":1194,"change":1252,"percent_change":877,"volume":735,"transactions":9,"vwap":1194},"2026-02-24",0.097,{"date":1254,"open":447,"high":447,"low":1108,"close":1255,"change":1256,"percent_change":195,"volume":836,"transactions":9,"vwap":1255},"2026-02-23",28.793,-0.047,{"date":1258,"open":1189,"high":690,"low":1216,"close":690,"change":42,"percent_change":76,"volume":1259,"transactions":9,"vwap":690},"2026-02-20",30500,{"date":1261,"open":1047,"high":755,"low":1047,"close":773,"change":18,"percent_change":1262,"volume":1200,"transactions":9,"vwap":773},"2026-02-19",-0.11,{"date":1264,"open":833,"high":1265,"low":760,"close":1014,"change":367,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1014},"2026-02-18",28.673,1.28,14200,{"date":1269,"open":1098,"high":1270,"low":1271,"close":1123,"change":1272,"percent_change":1273,"volume":1243,"transactions":9,"vwap":1123},"2026-02-17",28.285,27.883,-0.15,-0.53,{"date":1275,"open":1046,"high":761,"low":1046,"close":1229,"change":263,"percent_change":292,"volume":1218,"transactions":9,"vwap":1229},"2026-02-13",{"date":1277,"open":738,"high":724,"low":1046,"close":1046,"change":90,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1046},"2026-02-12",-2.42,4500,{"date":1281,"open":411,"high":411,"low":420,"close":556,"change":1282,"percent_change":1283,"volume":735,"transactions":9,"vwap":556},"2026-02-11",0.14,0.49,{"date":1285,"open":1286,"high":449,"low":1287,"close":782,"change":1190,"percent_change":1288,"volume":927,"transactions":9,"vwap":782},"2026-02-10",28.87,28.828,-0.96,{"date":1290,"open":1185,"high":1291,"low":1185,"close":809,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":809},"2026-02-09",29.15,0.457,1.59,12400,{"date":1296,"open":1046,"high":1297,"low":1046,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-02-06",28.653,0.845,3.04,56100,{"date":1302,"open":1303,"high":1077,"low":1304,"close":1304,"change":1305,"percent_change":1306,"volume":1129,"transactions":9,"vwap":1304},"2026-02-05",28.225,27.808,-0.822,-2.87,{"date":1308,"open":745,"high":745,"low":1309,"close":1221,"change":906,"percent_change":684,"volume":1310,"transactions":9,"vwap":1221},"2026-02-04",28.405,4800,{"date":1312,"open":1222,"high":1222,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-02-03",28.491,28.722,0.384,1.36,5100,{"date":1319,"open":1320,"high":1321,"low":1320,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-02-02",28.08,28.37,28.338,-0.022,-0.08,27000,{"date":1327,"open":691,"high":847,"low":1158,"close":1064,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1064},"2026-01-30",-1.37,-4.61,26500,{"date":1332,"open":430,"high":1333,"low":539,"close":1333,"change":1093,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-01-29",29.73,0.51,18900,{"date":1337,"open":387,"high":241,"low":439,"close":911,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":911},"2026-01-28",0.227,0.77,29500,{"date":1342,"open":447,"high":1343,"low":447,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-01-27",29.353,0.426,1.47,4200,{"date":1348,"open":691,"high":430,"low":781,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-01-26",28.927,0.161,0.56,23900,{"date":1354,"open":822,"high":1355,"low":600,"close":1356,"change":1181,"percent_change":540,"volume":1357,"transactions":9,"vwap":1356},"2026-01-23",28.835,28.766,94800,{"date":1359,"open":658,"high":1360,"low":658,"close":1360,"change":1361,"percent_change":1362,"volume":998,"transactions":9,"vwap":1360},"2026-01-22",28.618,0.318,1.12,{"date":1364,"open":1365,"high":1047,"low":1366,"close":1047,"change":540,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1047},"2026-01-21",28.235,27.953,1.87,7900,{"date":1370,"open":1151,"high":1158,"low":1371,"close":1371,"change":389,"percent_change":145,"volume":1372,"transactions":9,"vwap":1371},"2026-01-20",27.78,11900,{"date":1374,"open":1320,"high":1320,"low":1375,"close":1376,"change":1377,"percent_change":620,"volume":1378,"transactions":9,"vwap":1376},"2026-01-16",27.91,28.040001,-0.161,4100,{"date":1380,"open":1077,"high":1064,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-01-15",28.18,28.201,-0.119,-0.42,3100,{"date":1387,"open":1138,"high":1212,"low":1147,"close":1212,"change":1388,"percent_change":76,"volume":1389,"transactions":9,"vwap":1212},"2026-01-14",0.306,4600,{"date":1391,"open":1039,"high":1039,"low":1392,"close":1393,"change":513,"percent_change":585,"volume":1394,"transactions":9,"vwap":1393},"2026-01-13",27.98,28.014,17500,{"date":1396,"open":1397,"high":1398,"low":1397,"close":1399,"change":1283,"percent_change":1400,"volume":901,"transactions":9,"vwap":1399},"2026-01-12",27.92,28.21,28.154,1.77,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-01-09",27.62,27.7,27.48,27.664,0.47,1.73,90800,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":770,"transactions":9,"vwap":1415},"2026-01-08",27.02,27.22,26.915,27.194,-0.106,-0.39,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-01-07",27.37,27.387,27.3,-0.388,-1.4,18000,{"date":1427,"open":1428,"high":1429,"low":1428,"close":1430,"change":1431,"percent_change":1432,"volume":749,"transactions":9,"vwap":1430},"2026-01-06",27.45,27.69,27.688,0.458,1.68,{"date":1434,"open":1435,"high":1436,"low":1435,"close":1437,"change":1438,"percent_change":1439,"volume":1394,"transactions":9,"vwap":1437},"2026-01-05",27.01,27.31,27.23,0.646,2.43,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1378,"transactions":9,"vwap":1445},"2026-01-02",26.67,26.695,26.42,26.584,0.246,0.93,{"date":1449,"open":1450,"high":1450,"low":1451,"close":1451,"change":1452,"percent_change":1453,"volume":170,"transactions":9,"vwap":1451},"2025-12-31",26.41,26.338,-0.378,-1.41,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1458,"change":1459,"percent_change":1460,"volume":793,"transactions":9,"vwap":1458},"2025-12-30",26.745,26.885,26.716,0.323,1.22,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2025-12-29",26.51,26.52,26.28,26.393,-0.837,-3.07,7600,{"date":1471,"open":1472,"high":1437,"low":1472,"close":1437,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1437},"2025-12-26",27.105,0.587,2.2,1300,{"date":1477,"open":1478,"high":1479,"low":1478,"close":1480,"change":1481,"percent_change":1282,"volume":1196,"transactions":9,"vwap":1480},"2025-12-24",26.556,26.65,26.643,0.037,{"date":1483,"open":1484,"high":1485,"low":1444,"close":1486,"change":152,"percent_change":1487,"volume":1031,"transactions":9,"vwap":1486},"2025-12-23",26.44,26.62,26.606,0.68,{"date":1489,"open":1490,"high":1491,"low":1490,"close":1492,"change":1493,"percent_change":83,"volume":1196,"transactions":9,"vwap":1492},"2025-12-22",26.36,26.427,26.426,-0.215,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1259,"transactions":9,"vwap":1499},"2025-12-19",26.58,26.685,26.56,26.641,0.484,1.85,{"date":1503,"open":1504,"high":1505,"low":1504,"close":1506,"change":1507,"percent_change":1334,"volume":805,"transactions":9,"vwap":1506},"2025-12-18",26.13,26.2,26.157,0.133,{"date":1509,"open":1510,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1093,"volume":1514,"transactions":9,"vwap":1512},"2025-12-17",26.23,26.02,26.024,0.039,700,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1518,"change":1520,"percent_change":764,"volume":1090,"transactions":9,"vwap":1518},"2025-12-16",25.95,25.985,25.88,-0.155,{"date":1522,"open":1523,"high":1524,"low":1523,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2025-12-15",26.084999,26.18,26.14,0.155,0.6,2300,{"date":1530,"open":1531,"high":1531,"low":1518,"close":1518,"change":302,"percent_change":1328,"volume":170,"transactions":9,"vwap":1518},"2025-12-12",26.3,{"date":1533,"open":1504,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":97,"volume":889,"transactions":9,"vwap":1536},"2025-12-11",26.378,26.049999,26.345,0.275,{"date":1539,"open":1540,"high":1541,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":757,"transactions":9,"vwap":1541},"2025-12-10",25.86,26.07,0.166,0.64,{"date":1545,"open":1546,"high":1547,"low":1546,"close":1548,"change":1549,"percent_change":1339,"volume":966,"transactions":9,"vwap":1548},"2025-12-09",25.87,25.911,25.904,0.198,{"date":1551,"open":1552,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1166,"volume":1031,"transactions":9,"vwap":1554},"2025-12-08",25.71,25.64,25.706,-0.034,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1560,"change":1561,"percent_change":161,"volume":1562,"transactions":9,"vwap":1560},"2025-12-05",25.76,25.79,25.74,0.007,88000,{"date":1564,"open":1552,"high":1565,"low":1566,"close":1565,"change":1416,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2025-12-04",25.733,25.67,-0.41,11400,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1572,"change":1574,"percent_change":934,"volume":1389,"transactions":9,"vwap":1572},"2025-12-03",25.801,25.839,25.78,0.017,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1578,"change":1580,"percent_change":1581,"volume":829,"transactions":9,"vwap":1578},"2025-12-02",25.808,25.822,25.77,0.082,0.32,{"date":1583,"open":1552,"high":1584,"low":1585,"close":1560,"change":1586,"percent_change":1587,"volume":966,"transactions":9,"vwap":1560},"2025-12-01",25.85,25.645,-0.096,-0.37,{"date":1589,"open":1590,"high":1591,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2025-11-28",25.715,25.836,0.226,0.88,300,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":988,"transactions":9,"vwap":1600},"2025-11-26",25.525,25.65,25.43,25.61,0.261,1.03,{"date":1604,"open":1605,"high":1606,"low":1605,"close":1606,"change":1607,"percent_change":694,"volume":1594,"transactions":9,"vwap":1606},"2025-11-25",25.15,25.349,0.188,{"date":1609,"open":1610,"high":1611,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2025-11-24",25,25.161,0.358,1.44,8600,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1026,"transactions":9,"vwap":1620},"2025-11-21",24.68,24.92,24.66,24.803,0.143,0.58,{"date":1624,"open":1605,"high":1605,"low":1619,"close":1619,"change":1625,"percent_change":1626,"volume":1059,"transactions":9,"vwap":1619},"2025-11-20",-0.225,-0.9,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2025-11-19",24.88,24.912,24.86,24.885,0.228,0.92,4400,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1567,"volume":1643,"transactions":9,"vwap":1641},"2025-11-18",24.63,24.758,24.61,24.657,-0.101,1900,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1639,"change":1649,"percent_change":1650,"volume":1031,"transactions":9,"vwap":1639},"2025-11-17",24.89,25.01,24.72,-0.262,-1.05,{"date":1652,"open":1653,"high":1653,"low":1654,"close":1654,"change":1655,"percent_change":423,"volume":1514,"transactions":9,"vwap":1654},"2025-11-14",25.2,25.02,-0.353,{"date":1657,"open":1658,"high":1566,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":867,"transactions":9,"vwap":1660},"2025-11-13",25.658,25.361,25.373,-0.585,-2.25,{"date":1664,"open":1665,"high":1511,"low":1666,"close":1666,"change":1667,"percent_change":1668,"volume":709,"transactions":9,"vwap":1666},"2025-11-12",25.97,25.958,0.309,1.2,{"date":1670,"open":1671,"high":1598,"low":1672,"close":1673,"change":1133,"percent_change":1674,"volume":800,"transactions":9,"vwap":1673},"2025-11-11",25.54,25.42,25.649,0.87,{"date":1676,"open":1677,"high":1678,"low":1677,"close":1679,"change":1680,"percent_change":1681,"volume":800,"transactions":9,"vwap":1679},"2025-11-10",25.28,25.45,25.429,0.638,2.57,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1574,"percent_change":934,"volume":1026,"transactions":9,"vwap":1687},"2025-11-07",24.58,24.8,24.571,24.791,{"date":1689,"open":1690,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":811,"volume":1635,"transactions":9,"vwap":1692},"2025-11-06",25.030001,24.75,24.774,-0.204,{"date":1695,"open":1618,"high":1690,"low":1618,"close":1696,"change":1549,"percent_change":1697,"volume":757,"transactions":9,"vwap":1696},"2025-11-05",24.978,0.8,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1702,"change":1703,"percent_change":1704,"volume":1528,"transactions":9,"vwap":1702},"2025-11-04",24.9,24.97,24.78,-0.394,-1.57,{"date":1706,"open":1605,"high":1707,"low":1708,"close":1707,"change":1709,"percent_change":926,"volume":1710,"transactions":9,"vwap":1707},"2025-11-03",25.174,25.13,-0.011,13000,{"date":1712,"open":1713,"high":1713,"low":1714,"close":1714,"change":1715,"percent_change":91,"volume":793,"transactions":9,"vwap":1714},"2025-10-31",25.26,25.185,-0.051,{"date":1717,"open":1677,"high":1677,"low":1718,"close":1718,"change":1719,"percent_change":1720,"volume":709,"transactions":9,"vwap":1718},"2025-10-30",25.236,0.116,0.46,{"date":1722,"open":1723,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1067,"transactions":9,"vwap":1725},"2025-10-29",25.432,25.1,25.12,-0.201,-0.79,{"date":1729,"open":1730,"high":1731,"low":1730,"close":1732,"change":1733,"percent_change":217,"volume":1310,"transactions":9,"vwap":1732},"2025-10-28",25.254,25.39,25.321,-0.074,{"date":1735,"open":1736,"high":1599,"low":1677,"close":1737,"change":1738,"percent_change":914,"volume":1739,"transactions":9,"vwap":1737},"2025-10-27",25.325,25.395,0.043,17600,{"date":1741,"open":1742,"high":1599,"low":1743,"close":1744,"change":708,"percent_change":274,"volume":1745,"transactions":9,"vwap":1744},"2025-10-24",25.4,25.31,25.352,15200,{"date":1747,"open":1748,"high":1748,"low":1749,"close":1749,"change":1750,"percent_change":971,"volume":1594,"transactions":9,"vwap":1749},"2025-10-23",25.376,25.269,0.142,{"date":1752,"open":1725,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1172,"volume":735,"transactions":9,"vwap":1755},"2025-10-22",25.16,24.98,25.127,-0.122,{"date":1758,"open":1759,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2025-10-21",25.5,25.24,25.249,-0.615,-2.38,2900,{"date":1766,"open":1767,"high":1768,"low":1566,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-10-20",25.68,25.864,0.632,2.5,5500,{"date":1773,"open":1774,"high":1775,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-10-17",25.09,25.232,-0.408,-1.59,72300,{"date":1780,"open":1781,"high":1781,"low":1672,"close":1553,"change":1782,"percent_change":1283,"volume":800,"transactions":9,"vwap":1553},"2025-10-16",25.681,0.126,{"date":1784,"open":1785,"high":1786,"low":1605,"close":1786,"change":1787,"percent_change":1788,"volume":901,"transactions":9,"vwap":1786},"2025-10-15",25.47,25.514,0.334,1.33,{"date":1790,"open":1791,"high":1743,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":901,"transactions":9,"vwap":1792},"2025-10-14",24.71,25.18,-0.089,-0.35,{"date":1796,"open":1791,"high":1797,"low":1798,"close":1749,"change":1799,"percent_change":1800,"volume":901,"transactions":9,"vwap":1749},"2025-10-13",25.281,24.7,1.043,4.31,{"date":1802,"open":1690,"high":1690,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":935,"transactions":9,"vwap":1804},"2025-10-10",24.22,24.226,-0.891,-3.55,{"date":1808,"open":1809,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-10-09",25.34,24.99,25.117,-0.367,-1.44,10100,{"date":1816,"open":1817,"high":1818,"low":1817,"close":1819,"change":62,"percent_change":1820,"volume":1238,"transactions":9,"vwap":1819},"2025-10-08",25.46,25.511,25.484,1.64,{"date":1822,"open":1823,"high":1792,"low":1754,"close":1824,"change":513,"percent_change":135,"volume":1186,"transactions":9,"vwap":1824},"2025-10-07",25.151,25.073999,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1432,"volume":721,"transactions":9,"vwap":1830},"2025-10-06",25.187,25.248,25.178,25.214,0.417,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-10-03",24.81,24.899,24.795,24.797,0.341,1.39,41500,{"date":1842,"open":1843,"high":1843,"low":1844,"close":1845,"change":1793,"percent_change":302,"volume":1528,"transactions":9,"vwap":1845},"2025-10-02",24.76,24.37,24.456,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":1317,"transactions":9,"vwap":1851},"2025-10-01",24.49,24.55,24.44,24.545,0.204,0.84,{"date":1855,"open":1856,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":757,"transactions":9,"vwap":1858},"2025-09-30",24.38,24.195,24.341,0.098,0.4,{"date":1862,"open":1863,"high":1863,"low":1864,"close":1865,"change":34,"percent_change":828,"volume":805,"transactions":9,"vwap":1865},"2025-09-29",24.27,24.215,24.243,{"date":1867,"open":1868,"high":1869,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":800,"transactions":9,"vwap":1869},"2025-09-26",23.96,24.052999,0.343,1.45,{"date":1873,"open":1874,"high":1875,"low":1874,"close":1875,"change":216,"percent_change":1876,"volume":800,"transactions":9,"vwap":1875},"2025-09-25",23.57,23.71,-0.38,{"date":1878,"open":1879,"high":1879,"low":1880,"close":1881,"change":1166,"percent_change":568,"volume":757,"transactions":9,"vwap":1881},"2025-09-24",23.92,23.79,23.8,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":848,"volume":1889,"transactions":9,"vwap":1887},"2025-09-23",24.07,24.12,23.83,23.93,0.064,67200,{"date":1891,"open":1892,"high":1893,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":889,"transactions":9,"vwap":1893},"2025-09-22",23.54,23.866,0.344,1.46,{"date":1897,"open":1898,"high":1899,"low":1898,"close":1900,"change":1901,"percent_change":274,"volume":709,"transactions":9,"vwap":1900},"2025-09-19",23.435,23.58,23.522,0.078,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1622,"volume":1909,"transactions":9,"vwap":1907},"2025-09-18",23.472,23.67,23.44,23.444,0.136,10900,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1424,"volume":1129,"transactions":9,"vwap":1915},"2025-09-17",23.5,23.62,23.15,23.308,-0.331,{"date":1918,"open":1919,"high":1920,"low":1899,"close":1921,"change":1922,"percent_change":-6,"volume":1923,"transactions":9,"vwap":1921},"2025-09-16",23.73,23.74,23.639,-0.001,100700,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1514,"transactions":9,"vwap":1929},"2025-09-15",23.638,23.65,23.622,23.64,0.251,1.07,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":49,"percent_change":914,"volume":1938,"transactions":9,"vwap":1937},"2025-09-12",23.459,23.46,23.37,23.389,16800,{"date":1940,"open":1941,"high":1942,"low":1941,"close":1943,"change":1241,"percent_change":1944,"volume":1129,"transactions":9,"vwap":1943},"2025-09-11",23.16,23.38,23.349,1.08,{"date":1946,"open":1947,"high":1947,"low":1948,"close":1948,"change":1949,"percent_change":1950,"volume":1036,"transactions":9,"vwap":1948},"2025-09-10",23.13,23.099001,0.127,0.55,{"date":1952,"open":1953,"high":1954,"low":1953,"close":1954,"change":888,"percent_change":866,"volume":805,"transactions":9,"vwap":1954},"2025-09-09",22.97,22.972,{"date":1956,"open":1957,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":889,"transactions":9,"vwap":1959},"2025-09-08",23.11,22.78,23.021,0.241,1.06,{"date":1963,"open":1964,"high":1965,"low":1964,"close":1958,"change":1966,"percent_change":116,"volume":1094,"transactions":9,"vwap":1958},"2025-09-05",22.75,22.79,-0.076,{"date":1968,"open":1969,"high":1970,"low":1969,"close":1970,"change":102,"percent_change":1971,"volume":1196,"transactions":9,"vwap":1970},"2025-09-04",22.8,22.856,0.48,{"date":1973,"open":1974,"high":1974,"low":1975,"close":1975,"change":1976,"percent_change":49,"volume":1594,"transactions":9,"vwap":1975},"2025-09-03",22.76,22.746,0.009,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1980,"change":1065,"percent_change":1982,"volume":1368,"transactions":9,"vwap":1980},"2025-09-02",22.601,22.737,22.59,0.67,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1986,"change":17,"percent_change":926,"volume":1317,"transactions":9,"vwap":1986},"2025-08-29",22.49,22.585,22.462,{"date":1989,"open":1990,"high":1991,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1036,"transactions":9,"vwap":1991},"2025-08-28",22.47,22.595,0.158,0.7,{"date":1995,"open":1996,"high":1997,"low":1996,"close":1998,"change":1042,"percent_change":1093,"volume":1196,"transactions":9,"vwap":1998},"2025-08-27",22.28,22.5,22.437,{"date":2000,"open":2001,"high":2001,"low":2001,"close":2001,"change":1030,"percent_change":349,"volume":2002,"transactions":9,"vwap":2001},"2025-08-26",22.403,200,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2007,"change":2008,"percent_change":135,"volume":966,"transactions":9,"vwap":2007},"2025-08-25",22.53,22.56,22.419,-0.127,{"date":2010,"open":2011,"high":2012,"low":2011,"close":2013,"change":2014,"percent_change":2015,"volume":721,"transactions":9,"vwap":2013},"2025-08-22",22.19,22.558,22.546,0.419,1.89,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":195,"volume":901,"transactions":9,"vwap":2021},"2025-08-21",22.1,22.2,22.065001,22.127,-0.035,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2026,"change":2028,"percent_change":1720,"volume":2029,"transactions":9,"vwap":2026},"2025-08-20",22.15,22.162,22.014999,0.102,16200,{"date":2031,"open":2032,"high":1985,"low":2033,"close":2034,"change":834,"percent_change":244,"volume":1021,"transactions":9,"vwap":2034},"2025-08-19",22.3,22,22.059999,{"date":2036,"open":2032,"high":2037,"low":1996,"close":2037,"change":2038,"percent_change":68,"volume":867,"transactions":9,"vwap":2037},"2025-08-18",22.305,0.012,{"date":2040,"open":2041,"high":2041,"low":2042,"close":2043,"change":719,"percent_change":2044,"volume":988,"transactions":9,"vwap":2043},"2025-08-15",22.32,22.26,22.293,-0.23,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2048,"change":2050,"percent_change":2051,"volume":966,"transactions":9,"vwap":2048},"2025-08-14",22.29,22.345,22.24,-0.027,-0.12,{"date":2053,"open":2054,"high":2055,"low":2041,"close":2055,"change":2056,"percent_change":1339,"volume":1514,"transactions":9,"vwap":2055},"2025-08-13",22.36,22.372,0.171,{"date":2058,"open":2059,"high":2060,"low":2033,"close":2060,"change":2061,"percent_change":1114,"volume":2062,"transactions":9,"vwap":2060},"2025-08-12",22.07,22.201,0.221,8200,{"date":2064,"open":2065,"high":2059,"low":2066,"close":2066,"change":2067,"percent_change":941,"volume":982,"transactions":9,"vwap":2066},"2025-08-11",22.030001,21.98,-0.157,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":1065,"percent_change":311,"volume":927,"transactions":9,"vwap":2073},"2025-08-08",22.14,22.21,22.136,22.137,{"date":2075,"open":2076,"high":2076,"low":2066,"close":2077,"change":1908,"percent_change":2078,"volume":749,"transactions":9,"vwap":2077},"2025-08-07",22.17,21.985,0.62,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2083,"change":872,"percent_change":1334,"volume":854,"transactions":9,"vwap":2083},"2025-08-06",21.87,21.89,21.849,{"date":2085,"open":2086,"high":2087,"low":2086,"close":2088,"change":926,"percent_change":720,"volume":1094,"transactions":9,"vwap":2088},"2025-08-05",21.685,21.76,21.738,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2092,"change":2094,"percent_change":2095,"volume":805,"transactions":9,"vwap":2092},"2025-08-04",21.71,21.778,21.69,0.274,1.27,{"date":2097,"open":2098,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":1771,"transactions":9,"vwap":2100},"2025-08-01",21.55,21.4,21.504,-0.266,-1.22,{"date":2104,"open":2105,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":757,"transactions":9,"vwap":2107},"2025-07-31",22.02,21.75,21.77,-0.247,-1.12,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-07-30",22.615,22.69,22.017,-0.593,-2.62,10600,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":1051,"percent_change":849,"volume":742,"transactions":9,"vwap":2123},"2025-07-29",22.702,22.798,22.42,22.61,{"date":2125,"open":2126,"high":2126,"low":2127,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-07-28",22.88,22.4,-0.66,-2.86,46500,{"date":2132,"open":2133,"high":2133,"low":2134,"close":2134,"change":2135,"percent_change":2136,"volume":778,"transactions":9,"vwap":2134},"2025-07-25",23.12,23.059999,-0.288,-1.23,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":906,"percent_change":1417,"volume":1317,"transactions":9,"vwap":2142},"2025-07-24",23.33,23.41,23.29,23.348,{"date":2144,"open":2141,"high":1906,"low":2145,"close":1906,"change":2146,"percent_change":1820,"volume":765,"transactions":9,"vwap":1906},"2025-07-23",23.28,0.379,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2150,"change":2152,"percent_change":1634,"volume":1090,"transactions":9,"vwap":2150},"2025-07-22",22.9,23.061001,22.899,0.211,{"date":2154,"open":1969,"high":2155,"low":1969,"close":2156,"change":1607,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-07-21",22.95,22.85,0.83,5200,{"date":2160,"open":2161,"high":2161,"low":2162,"close":2163,"change":17,"percent_change":926,"volume":2164,"transactions":9,"vwap":2163},"2025-07-18",22.84,22.64,22.662,23700,{"date":2166,"open":2167,"high":2168,"low":2167,"close":2168,"change":2169,"percent_change":2078,"volume":908,"transactions":9,"vwap":2168},"2025-07-17",22.41,22.672,0.139,{"date":2171,"open":2172,"high":2173,"low":2032,"close":2174,"change":708,"percent_change":378,"volume":2175,"transactions":9,"vwap":2174},"2025-07-16",22.37,22.54,22.533,3300,{"date":2177,"open":2178,"high":2178,"low":2179,"close":2180,"change":976,"percent_change":244,"volume":735,"transactions":9,"vwap":2180},"2025-07-15",22.62,22.431,22.45,{"date":2182,"open":1964,"high":1964,"low":2183,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-07-14",22.7,-0.19,-0.83,25300,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2191,"change":2192,"percent_change":971,"volume":2193,"transactions":9,"vwap":2191},"2025-07-11",22.92,22.94,22.89,0.129,64700,{"date":2195,"open":2113,"high":2196,"low":2197,"close":2196,"change":2198,"percent_change":42,"volume":1090,"transactions":9,"vwap":2196},"2025-07-10",22.761,22.67,0.071,{"date":2200,"open":2173,"high":2113,"low":2173,"close":2113,"change":827,"percent_change":169,"volume":1218,"transactions":9,"vwap":2113},"2025-07-09",{"date":2202,"open":2203,"high":2173,"low":2204,"close":2205,"change":1338,"percent_change":2206,"volume":854,"transactions":9,"vwap":2205},"2025-07-08",22.23,22.22,22.465,1.02,{"date":2208,"open":2042,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-07-07",22.31,22.18,22.238,-0.232,-1.03,10300,{"date":2216,"open":2217,"high":1990,"low":2217,"close":1990,"change":1481,"percent_change":2218,"volume":709,"transactions":9,"vwap":1990},"2025-07-03",22.46,0.16,{"date":2220,"open":2011,"high":2221,"low":2011,"close":2221,"change":2222,"percent_change":1593,"volume":170,"transactions":9,"vwap":2221},"2025-07-02",22.433,0.196,{"date":2224,"open":2032,"high":2032,"low":2071,"close":2225,"change":1481,"percent_change":914,"volume":2226,"transactions":9,"vwap":2225},"2025-07-01",22.237,24700,{"date":2228,"open":2204,"high":2204,"low":2019,"close":2019,"change":2192,"percent_change":1622,"volume":1378,"transactions":9,"vwap":2019},"2025-06-30",{"date":2230,"open":2210,"high":2210,"low":2105,"close":2231,"change":2232,"percent_change":2233,"volume":1196,"transactions":9,"vwap":2231},"2025-06-27",22.070999,-0.109,-0.49,{"date":2235,"open":2081,"high":2210,"low":2236,"close":2210,"change":2237,"percent_change":644,"volume":1389,"transactions":9,"vwap":2210},"2025-06-26",21.6,0.359,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2241,"change":1481,"percent_change":914,"volume":901,"transactions":9,"vwap":2241},"2025-06-25",21.72,21.821,21.67,{"date":2244,"open":2245,"high":2246,"low":2245,"close":2247,"change":18,"percent_change":513,"volume":2248,"transactions":9,"vwap":2247},"2025-06-24",21.751,21.81,21.784,7400,{"date":2250,"open":2251,"high":2252,"low":2251,"close":2252,"change":2253,"percent_change":367,"volume":2254,"transactions":9,"vwap":2252},"2025-06-23",21.66,21.814,0.079,12300,{"date":2256,"open":2246,"high":2246,"low":2257,"close":2257,"change":2258,"percent_change":921,"volume":1528,"transactions":9,"vwap":2257},"2025-06-20",21.735,-0.099,{"date":2260,"open":2261,"high":2261,"low":2262,"close":2262,"change":1586,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-06-18",21.99,21.834,-0.44,9500,{"date":2266,"open":2210,"high":2210,"low":2267,"close":2267,"change":940,"percent_change":1288,"volume":998,"transactions":9,"vwap":2267},"2025-06-17",21.93,{"date":2269,"open":2025,"high":2203,"low":2270,"close":2270,"change":2271,"percent_change":1527,"volume":1026,"transactions":9,"vwap":2270},"2025-06-16",22.142,0.132,{"date":2273,"open":2274,"high":2275,"low":2274,"close":2276,"change":1262,"percent_change":585,"volume":749,"transactions":9,"vwap":2276},"2025-06-13",21.97,22.13,22.01,{"date":2278,"open":2279,"high":2070,"low":2279,"close":2280,"change":1282,"percent_change":1543,"volume":735,"transactions":9,"vwap":2280},"2025-06-12",22.08,22.12,{"date":2282,"open":2034,"high":2283,"low":2274,"close":2066,"change":2284,"percent_change":1417,"volume":757,"transactions":9,"vwap":2066},"2025-06-11",22.105,-0.087,{"date":2286,"open":2020,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":217,"volume":1094,"transactions":9,"vwap":2289},"2025-06-10",22.09,22.049999,22.066999,-0.065,{"date":2292,"open":2293,"high":2011,"low":2293,"close":2294,"change":756,"percent_change":1971,"volume":1101,"transactions":9,"vwap":2294},"2025-06-09",22.040001,22.132,{"date":2296,"open":2280,"high":2280,"low":2276,"close":2297,"change":1072,"percent_change":264,"volume":1310,"transactions":9,"vwap":2297},"2025-06-06",22.027,{"date":2299,"open":2018,"high":2018,"low":2274,"close":2274,"change":2300,"percent_change":20,"volume":829,"transactions":9,"vwap":2274},"2025-06-05",0.001,{"date":2302,"open":2066,"high":2105,"low":2303,"close":2303,"change":2304,"percent_change":848,"volume":805,"transactions":9,"vwap":2303},"2025-06-04",21.969,0.059,{"date":2306,"open":2307,"high":2308,"low":2307,"close":2309,"change":216,"percent_change":1567,"volume":908,"transactions":9,"vwap":2309},"2025-06-03",21.82,21.95,21.91,{"date":2311,"open":2267,"high":2312,"low":2309,"close":2033,"change":253,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2033},"2025-06-02",22.025,1.62,22800,{"date":2316,"open":2251,"high":2251,"low":2317,"close":2318,"change":975,"percent_change":116,"volume":935,"transactions":9,"vwap":2318},"2025-05-30",21.57,21.65,{"date":2320,"open":2321,"high":2322,"low":2321,"close":2322,"change":2323,"percent_change":206,"volume":1514,"transactions":9,"vwap":2322},"2025-05-29",21.7,21.721,0.062,{"date":2325,"open":2321,"high":2321,"low":2326,"close":2327,"change":513,"percent_change":2328,"volume":867,"transactions":9,"vwap":2327},"2025-05-28",21.63,21.659,-0.64,{"date":2330,"open":2331,"high":2332,"low":2106,"close":2333,"change":804,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2333},"2025-05-27",21.825,21.84,21.799,0.24,9400,{"date":2337,"open":2236,"high":2106,"low":2236,"close":2338,"change":2339,"percent_change":1133,"volume":2340,"transactions":9,"vwap":2338},"2025-05-23",21.747,0.047,10000,{"date":2342,"open":2093,"high":2343,"low":2093,"close":2321,"change":2344,"percent_change":216,"volume":1011,"transactions":9,"vwap":2321},"2025-05-22",21.73,-0.019,{"date":2346,"open":2343,"high":2092,"low":2347,"close":2347,"change":263,"percent_change":378,"volume":1090,"transactions":9,"vwap":2347},"2025-05-21",21.719,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2351,"change":2353,"percent_change":1593,"volume":1764,"transactions":9,"vwap":2351},"2025-05-20",21.59,21.639,21.58,0.189,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":34,"percent_change":799,"volume":2360,"transactions":9,"vwap":2359},"2025-05-19",21.468,21.5,21.44,21.45,47200,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2364,"change":216,"percent_change":1384,"volume":982,"transactions":9,"vwap":2364},"2025-05-16",21.22,21.26,21.2,{"date":2367,"open":2368,"high":2369,"low":2368,"close":2370,"change":1542,"percent_change":1134,"volume":2371,"transactions":9,"vwap":2370},"2025-05-15",21.25,21.368,21.35,8800,{"date":2373,"open":2374,"high":2374,"low":22,"close":2375,"change":2376,"percent_change":2328,"volume":988,"transactions":9,"vwap":2375},"2025-05-14",21.32,21.184,-0.136,{"date":2378,"open":2365,"high":2379,"low":2365,"close":2374,"change":273,"percent_change":1407,"volume":818,"transactions":9,"vwap":2374},"2025-05-13",21.36,{"date":2381,"open":2382,"high":2368,"low":2382,"close":2363,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2363},"2025-05-12",21.21,-0.386,-1.79,12000,{"date":2387,"open":2388,"high":2389,"low":2236,"close":2390,"change":2391,"percent_change":166,"volume":757,"transactions":9,"vwap":2390},"2025-05-09",21.625,21.64,21.606,0.091,{"date":2393,"open":2106,"high":2394,"low":2395,"close":2395,"change":2396,"percent_change":2102,"volume":1094,"transactions":9,"vwap":2395},"2025-05-08",21.754,21.515,-0.265,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2401,"change":2402,"percent_change":811,"volume":2403,"transactions":9,"vwap":2401},"2025-05-07",21.79,21.873,21.78,-0.181,17100,{"date":2405,"open":2267,"high":2274,"low":2309,"close":2406,"change":1073,"percent_change":1634,"volume":1155,"transactions":9,"vwap":2406},"2025-05-06",21.961,{"date":2408,"open":2240,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":1871,"volume":770,"transactions":9,"vwap":2411},"2025-05-05",21.763,21.681,21.761,0.311,{"date":2414,"open":2236,"high":2236,"low":2415,"close":2359,"change":2416,"percent_change":976,"volume":2403,"transactions":9,"vwap":2359},"2025-05-02",21.42,-0.054,{"date":2418,"open":2419,"high":2419,"low":2420,"close":2100,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2100},"2025-05-01",21.51,21.49,-0.197,-0.91,7100,{"date":2425,"open":2107,"high":2107,"low":2426,"close":2426,"change":2427,"percent_change":764,"volume":1026,"transactions":9,"vwap":2426},"2025-04-30",21.701,-0.129,{"date":2429,"open":2399,"high":2430,"low":2399,"close":2431,"change":593,"percent_change":2044,"volume":2432,"transactions":9,"vwap":2431},"2025-04-29",21.88,21.83,6100,{"date":2434,"open":2435,"high":2436,"low":2343,"close":2430,"change":2437,"percent_change":960,"volume":2438,"transactions":9,"vwap":2430},"2025-04-28",21.74,21.96,0.176,41900,{"date":2440,"open":2093,"high":2441,"low":2093,"close":2442,"change":567,"percent_change":941,"volume":800,"transactions":9,"vwap":2442},"2025-04-25",21.706,21.704,{"date":2444,"open":2091,"high":2081,"low":2091,"close":2445,"change":2446,"percent_change":341,"volume":1378,"transactions":9,"vwap":2445},"2025-04-24",21.86,0.029,{"date":2448,"open":2399,"high":2449,"low":2450,"close":2451,"change":2452,"percent_change":433,"volume":2453,"transactions":9,"vwap":2451},"2025-04-23",21.85,21.656,21.831,-0.159,12500,{"date":2455,"open":2025,"high":2076,"low":2456,"close":2261,"change":2457,"percent_change":921,"volume":2458,"transactions":9,"vwap":2261},"2025-04-22",21.94,-0.1,45400,{"date":175,"open":2076,"high":2204,"low":2059,"close":2287,"change":1324,"percent_change":302,"volume":2460,"transactions":9,"vwap":2287},26800]