[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ALIL":3,"homepage-market-summary":24,"stock-historical-ALIL":166},{"ticker":4,"date":5,"profile":6,"quote":11},"ALIL","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Argent Focused Small Cap ETF","Nasdaq",null,"ETF",{"close":12,"open":13,"high":12,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":18,"vwap":12,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},30.09,29.92,30.0381,0.0519,0.17,550,0,33.36,24.78,3734.240394357527,61.9,372,{"status":25,"indices":26,"watchlist":68,"sectors":91,"benchmarks":146},"success",[27,35,42,49,55,62],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":33,"sparkline":34,"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":33,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":33,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":47,"is_up":33,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":33,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":40,"is_up":33,"sparkline":67,"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",[69,76,84],{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":33,"sparkline":75,"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":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":82,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":82,"sparkline":90,"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",[92,97,102,107,112,117,122,127,131,136,141],{"name":93,"etf":94,"change":95,"price":96,"is_up":33},"Technology","XLK",1.05,197.81,{"name":98,"etf":99,"change":100,"price":101,"is_up":33},"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":33},"Energy","XLE",1.95,62.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":33},"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":33},"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":33},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":153,"name":154,"price":155,"change":40,"is_up":33},"QQQ","Invesco QQQ Trust",742.03,{"ticker":157,"name":158,"price":159,"change":160,"is_up":33},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":33},"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":19,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":12,"start_date":175,"end_date":5},25.86,3564,1301037.426701,15.37,"2025-04-21",[177,179,189,198,206,216,224,235,243,253,262,271,280,289,297,308,316,324,332,341,350,358,366,375,383,392,398,406,413,421,429,438,449,459,467,473,479,486,492,499,507,513,521,530,538,545,553,560,568,577,582,588,595,605,612,621,629,637,645,652,659,666,673,679,686,693,701,707,714,721,726,734,741,746,751,758,766,772,779,784,791,796,803,810,819,824,831,837,842,846,850,857,862,869,875,881,887,894,898,902,907,913,920,924,929,935,939,945,953,959,965,972,976,983,988,995,1001,1008,1013,1017,1023,1030,1035,1042,1046,1052,1057,1064,1072,1077,1083,1090,1095,1098,1104,1109,1114,1119,1123,1128,1134,1139,1144,1149,1156,1162,1168,1175,1181,1186,1190,1194,1199,1203,1209,1215,1219,1224,1229,1235,1239,1245,1250,1257,1263,1269,1274,1281,1287,1294,1300,1307,1313,1318,1321,1325,1331,1337,1340,1347,1354,1357,1362,1368,1374,1381,1386,1393,1401,1409,1415,1423,1429,1435,1441,1446,1452,1456,1464,1470,1474,1480,1484,1491,1496,1501,1509,1515,1520,1524,1528,1534,1539,1545,1551,1556,1562,1568,1574,1580,1586,1592,1599,1605,1610,1615,1621,1626,1630,1636,1642,1647,1653,1659,1663,1669,1675,1679,1684,1688,1693,1699,1705,1710,1715,1722,1729,1735,1739,1744,1747,1751,1756,1760,1763,1768,1773,1778,1782,1787,1792,1798,1805,1810,1817,1822,1828,1831,1835,1840,1844,1849,1854,1858,1863,1868,1873,1877,1882,1889,1895,1899,1902,1906,1911,1915,1920,1926,1933,1938,1942,1947,1952,1959,1964,1969,1972,1977,1982,1986,1992,1999,2004,2009,2013,2020,2028,2032,2037,2042,2047,2051,2055,2060,2063,2069,2075,2081,2087,2091,2097,2103,2109,2114,2120,2127,2134,2141,2148,2153,2158,2164,2170,2176,2182,2187,2192,2198,2203,2207,2214,2220,2228,2234,2239,2245,2249,2253,2259,2265,2270,2276,2282,2289,2296,2303,2307,2314,2321,2328,2334,2340,2348,2357,2362],{"date":5,"open":13,"high":12,"low":13,"close":12,"change":15,"percent_change":16,"volume":17,"transactions":46,"vwap":178},30.0715,{"date":180,"open":181,"high":182,"low":183,"close":14,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-30",30.03,30.07,30.02,-0.0325,-0.11,2397.2341,29,30.0612,{"date":190,"open":191,"high":192,"low":193,"close":192,"change":194,"percent_change":115,"volume":195,"transactions":196,"vwap":197},"2026-09-29",30.05,30.0706,29.91,-0.0991,335.0231,23,30.0154,{"date":199,"open":200,"high":201,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":46,"vwap":205},"2026-09-28",30.01,30.1697,-0.3472,-1.14,227.0171,30.0844,{"date":207,"open":208,"high":209,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-25",30.52,30.55,30.5169,0.1545,0.51,515.9021,20,30.5208,{"date":217,"open":181,"high":218,"low":181,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-24",30.3624,0.0168,0.06,589.9021,22,30.1001,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-23",30.37,30.5,30.33,30.3456,-0.1395,-0.46,1207.2291,26,30.4469,{"date":236,"open":237,"high":238,"low":237,"close":239,"change":240,"percent_change":32,"volume":241,"transactions":187,"vwap":242},"2026-09-22",30.39,30.54,30.4851,0.0593,1766.9341,30.4342,{"date":244,"open":245,"high":246,"low":245,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-21",30.32,30.4701,30.4258,0.1992,0.66,3129.9021,41,30.4569,{"date":254,"open":255,"high":256,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-18",30.04,30.2266,-0.021,-0.07,1674.868988,27,30.0629,{"date":263,"open":264,"high":265,"low":266,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":251,"vwap":270},"2026-09-17",30.42,30.46,30.2476,0.0494,0.16,2353.9021,30.4153,{"date":272,"open":228,"high":264,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-16",29.94,30.1982,0.0287,0.1,790.9021,30,30.2244,{"date":281,"open":282,"high":282,"low":12,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-15",30.38,30.1695,-0.2363,-0.78,59817.9351,160,30.1114,{"date":290,"open":291,"high":291,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":233,"vwap":296},"2026-09-14",30.49,30.4058,-0.413,-1.34,3609.9021,30.4893,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-11",30.8,30.82,30.79,30.8188,0.536,1.77,14127.9021,45,30.8011,{"date":309,"open":310,"high":310,"low":311,"close":311,"change":312,"percent_change":203,"volume":313,"transactions":314,"vwap":315},"2026-09-10",30.31,30.2828,-0.3505,153.9021,18,30.2904,{"date":317,"open":299,"high":299,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-09",30.6333,-0.3936,-1.27,159.2271,17,30.8146,{"date":325,"open":326,"high":327,"low":326,"close":328,"change":329,"percent_change":115,"volume":330,"transactions":214,"vwap":331},"2026-09-08",31,31.1,31.0269,-0.1028,332.9341,31.0362,{"date":333,"open":334,"high":335,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-04",31.03,31.1297,0.2648,0.86,2558.869717,32,31.0505,{"date":342,"open":343,"high":344,"low":208,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-03",30.56,30.8649,0.3091,1.01,2039,15,30.5445,{"date":351,"open":352,"high":352,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":187,"vwap":357},"2026-09-02",30.585,30.5558,0.145,0.48,1878.5,30.5796,{"date":359,"open":360,"high":360,"low":361,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":326,"vwap":365},"2026-09-01",30.48,30.4108,-0.643,-2.07,1963.532,30.4436,{"date":367,"open":368,"high":369,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-31",30.96,31.0538,-0.1327,-0.43,462,24,30.9755,{"date":376,"open":377,"high":377,"low":377,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-28",31.1865,-0.5566,-1.75,11.116,13,31.4404,{"date":384,"open":385,"high":386,"low":387,"close":386,"change":388,"percent_change":389,"volume":390,"transactions":46,"vwap":391},"2026-08-27",31.6453,31.7431,31.54,0.1873,0.59,1671.5,31.6222,{"date":393,"open":394,"high":394,"low":394,"close":394,"change":395,"percent_change":396,"volume":348,"transactions":348,"vwap":397},"2026-08-26",31.5558,0.283,0.9,31.4314,{"date":399,"open":400,"high":400,"low":400,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-25",31.2728,-0.0275,-0.09,68.532,16,31.3066,{"date":407,"open":408,"high":408,"low":408,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":322,"vwap":412},"2026-08-24",31.3003,-0.3889,-1.23,44.7663,31.9873,{"date":414,"open":415,"high":416,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":314,"vwap":420},"2026-08-21",31.6601,31.6892,0.3392,1.08,126.2988,31.6359,{"date":422,"open":423,"high":423,"low":423,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-20",31.35,-0.4164,-1.31,47,14,31.3879,{"date":430,"open":431,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":233,"vwap":437},"2026-08-19",31.96,31.75,31.7664,-0.3049,-0.95,1651.5,31.8721,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-18",32.07,32.1,32.03,32.0713,-0.7507,-2.29,537.000596,25,32.0936,{"date":450,"open":451,"high":452,"low":451,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-17",32.75,32.8501,32.822,0.0882,0.27,2703.1142,35,32.7771,{"date":460,"open":451,"high":451,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":196,"vwap":466},"2026-08-14",32.71,32.7338,0.2104,0.65,1021,32.7145,{"date":468,"open":469,"high":469,"low":469,"close":469,"change":470,"percent_change":100,"volume":471,"transactions":348,"vwap":472},"2026-08-13",32.5234,0.036,161.497,32.5603,{"date":474,"open":475,"high":475,"low":475,"close":475,"change":476,"percent_change":60,"volume":477,"transactions":381,"vwap":478},"2026-08-12",32.4874,0.1324,57.03,32.4788,{"date":480,"open":481,"high":481,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":348,"vwap":485},"2026-08-11",32.355,0.3416,1.07,58.03,32.3178,{"date":487,"open":488,"high":488,"low":488,"close":488,"change":489,"percent_change":490,"volume":214,"transactions":381,"vwap":491},"2026-08-10",32.0134,-0.272,-0.84,32.1284,{"date":493,"open":494,"high":494,"low":494,"close":494,"change":495,"percent_change":-6,"volume":496,"transactions":497,"vwap":498},"2026-08-07",32.2854,-0.0014,7.8671,7,31.8954,{"date":500,"open":501,"high":501,"low":502,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":427,"vwap":506},"2026-08-06",32.43,32.2868,0.2023,0.63,325.03,32.4306,{"date":508,"open":509,"high":509,"low":509,"close":509,"change":284,"percent_change":510,"volume":511,"transactions":427,"vwap":512},"2026-08-05",32.0845,-0.73,34.031,32.2544,{"date":514,"open":515,"high":515,"low":515,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-04",32.3208,0.5904,1.86,20.03,12,32.0028,{"date":522,"open":523,"high":524,"low":525,"close":524,"change":526,"percent_change":527,"volume":528,"transactions":260,"vwap":529},"2026-08-03",31.5,31.7304,31.32,0.571,1.83,1796.9354,31.4974,{"date":531,"open":532,"high":532,"low":532,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-07-31",31.1594,0.3919,1.27,104,10,30.8169,{"date":539,"open":265,"high":540,"low":265,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":427,"vwap":544},"2026-07-30",30.7675,0.8007,2.67,681,30.4612,{"date":546,"open":310,"high":310,"low":547,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-29",29.9668,-0.9391,-3.04,313,11,30.3108,{"date":554,"open":555,"high":555,"low":555,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":519,"vwap":559},"2026-07-28",30.9059,-0.3297,-1.06,16.032,31.5653,{"date":561,"open":562,"high":563,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":427,"vwap":567},"2026-07-27",30.99,31.2356,-0.0162,-0.05,6225,30.9919,{"date":569,"open":570,"high":571,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-24",31.25,31.2518,-0.1991,-0.63,233,9,31.251,{"date":578,"open":579,"high":579,"low":579,"close":579,"change":580,"percent_change":32,"volume":575,"transactions":536,"vwap":581},"2026-07-23",31.4509,0.0604,31.5307,{"date":583,"open":584,"high":584,"low":584,"close":584,"change":585,"percent_change":586,"volume":575,"transactions":575,"vwap":587},"2026-07-22",31.3905,-0.1599,-0.51,31.3489,{"date":589,"open":570,"high":590,"low":570,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":551,"vwap":594},"2026-07-21",31.5504,0.583,1.88,112,31.2655,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":447,"vwap":604},"2026-07-20",31.27,31.3,30.92,30.9674,-0.2754,-0.88,1758.532,31.2246,{"date":606,"open":607,"high":607,"low":607,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":381,"vwap":611},"2026-07-17",31.2428,-0.1729,-0.55,111.032,31.3097,{"date":613,"open":614,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":187,"vwap":620},"2026-07-16",31.63,31.3499,31.4157,-0.0587,-0.19,3086,31.368,{"date":622,"open":623,"high":624,"low":625,"close":624,"change":626,"percent_change":160,"volume":627,"transactions":447,"vwap":628},"2026-07-15",31.46,31.4744,31.31,0.011,1202,31.3866,{"date":630,"open":631,"high":631,"low":632,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":373,"vwap":636},"2026-07-14",31.48,31.4634,0.3743,1.2,1639.031,31.4782,{"date":638,"open":639,"high":423,"low":640,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":427,"vwap":644},"2026-07-13",31.34,31.0891,-0.4439,-1.41,316,31.344,{"date":646,"open":647,"high":648,"low":631,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":648},"2026-07-10",31.49,31.533,-0.042,-0.13,500,{"date":653,"open":631,"high":654,"low":631,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":655},"2026-07-09",31.74,31.575,0.676,2.19,3400,{"date":660,"open":661,"high":662,"low":208,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2026-07-08",30.72,30.899,-0.146,-0.47,800,{"date":667,"open":668,"high":668,"low":669,"close":670,"change":671,"percent_change":549,"volume":672,"transactions":9,"vwap":670},"2026-07-07",31.12,30.98,31.045,-0.975,200,{"date":674,"open":675,"high":675,"low":676,"close":676,"change":677,"percent_change":74,"volume":678,"transactions":9,"vwap":676},"2026-07-06",32.16,32.02,0.345,300,{"date":680,"open":681,"high":681,"low":682,"close":683,"change":684,"percent_change":549,"volume":685,"transactions":9,"vwap":683},"2026-07-02",32.36,31.4,31.675,-0.994,1900,{"date":687,"open":688,"high":688,"low":689,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-07-01",32.89,32.669,-0.653,-1.96,100,{"date":694,"open":695,"high":696,"low":695,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-06-30",33.099998,33.34,33.322,0.659,2.02,1800,{"date":702,"open":703,"high":704,"low":703,"close":704,"change":705,"percent_change":160,"volume":706,"transactions":9,"vwap":704},"2026-06-29",32.5,32.663,0.009,900,{"date":708,"open":709,"high":709,"low":710,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-06-26",32.87,32.654,-0.304,-0.92,600,{"date":715,"open":716,"high":19,"low":717,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-06-25",33.11,32.958,0.55,1.7,1300,{"date":722,"open":676,"high":723,"low":676,"close":723,"change":724,"percent_change":249,"volume":725,"transactions":9,"vwap":723},"2026-06-24",32.408,0.213,1200,{"date":727,"open":728,"high":729,"low":730,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-06-23",32.255,32.42,32.195,-0.612,-1.87,1400,{"date":735,"open":736,"high":737,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-06-22",32.68,32.807,0.108,0.33,2000,{"date":742,"open":743,"high":743,"low":743,"close":743,"change":744,"percent_change":745,"volume":692,"transactions":9,"vwap":743},"2026-06-18",32.699,0.704,2.2,{"date":747,"open":681,"high":681,"low":748,"close":749,"change":185,"percent_change":750,"volume":658,"transactions":9,"vwap":749},"2026-06-17",31.94,31.995,-0.34,{"date":752,"open":753,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":713,"transactions":9,"vwap":755},"2026-06-16",32.26,32.080002,32.105,-0.21,-0.65,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":396,"volume":765,"transactions":9,"vwap":763},"2026-06-15",32.41,32.45,32.31,32.315,0.289,5600,{"date":767,"open":768,"high":768,"low":769,"close":769,"change":770,"percent_change":771,"volume":706,"transactions":9,"vwap":769},"2026-06-12",32.3,32.026001,0.143,0.45,{"date":773,"open":774,"high":775,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-11",31.2,31.883,0.997,3.23,7900,{"date":780,"open":781,"high":781,"low":781,"close":781,"change":782,"percent_change":783,"volume":692,"transactions":9,"vwap":781},"2026-06-10",30.886,-0.461,-1.47,{"date":785,"open":786,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":740,"transactions":9,"vwap":788},"2026-06-09",31.52,30.51,31.347,0.269,0.87,{"date":792,"open":793,"high":793,"low":793,"close":793,"change":794,"percent_change":795,"volume":692,"transactions":9,"vwap":793},"2026-06-08",31.077999,0.298,0.97,{"date":797,"open":798,"high":799,"low":800,"close":799,"change":801,"percent_change":802,"volume":651,"transactions":9,"vwap":799},"2026-06-05",30.75,30.78,30.7,-0.828,-2.62,{"date":804,"open":805,"high":806,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-04",31.030001,31.608,0.445,1.43,11000,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-03",31.13,31.18,31.11,31.163,-0.1,-0.32,6200,{"date":820,"open":821,"high":821,"low":821,"close":821,"change":822,"percent_change":823,"volume":692,"transactions":9,"vwap":821},"2026-06-02",31.263,0.667,2.18,{"date":825,"open":826,"high":827,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-01",29.48,30.596,0.077,0.25,3700,{"date":832,"open":833,"high":833,"low":291,"close":834,"change":835,"percent_change":836,"volume":713,"transactions":9,"vwap":834},"2026-05-29",30.58,30.519,-0.261,-0.85,{"date":838,"open":839,"high":799,"low":839,"close":799,"change":840,"percent_change":841,"volume":692,"transactions":9,"vwap":799},"2026-05-28",30.77,-0.229,-0.74,{"date":843,"open":844,"high":844,"low":844,"close":844,"change":845,"percent_change":231,"volume":692,"transactions":9,"vwap":844},"2026-05-27",31.0090008,-0.143,{"date":847,"open":848,"high":848,"low":848,"close":848,"change":464,"percent_change":849,"volume":692,"transactions":9,"vwap":848},"2026-05-26",31.152,2.13,{"date":851,"open":852,"high":853,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-05-22",30.28,30.502,0.353,1.17,11400,{"date":858,"open":193,"high":859,"low":193,"close":859,"change":860,"percent_change":861,"volume":678,"transactions":9,"vwap":859},"2026-05-21",30.149,0.046,0.15,{"date":863,"open":864,"high":865,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-05-20",30.049999,30.103,0.607,2.06,700,{"date":870,"open":871,"high":871,"low":826,"close":872,"change":873,"percent_change":425,"volume":874,"transactions":9,"vwap":872},"2026-05-19",29.56,29.496,-0.391,400,{"date":876,"open":200,"high":877,"low":878,"close":878,"change":879,"percent_change":880,"volume":665,"transactions":9,"vwap":878},"2026-05-18",30.030001,29.887,-0.313,-1.04,{"date":882,"open":883,"high":883,"low":884,"close":884,"change":885,"percent_change":886,"volume":672,"transactions":9,"vwap":884},"2026-05-15",30.305,30.2,-0.661,-2.14,{"date":888,"open":889,"high":890,"low":889,"close":891,"change":892,"percent_change":893,"volume":169,"transactions":9,"vwap":891},"2026-05-14",30.71,30.9,30.861,0.292,0.96,{"date":895,"open":228,"high":896,"low":228,"close":896,"change":897,"percent_change":220,"volume":665,"transactions":9,"vwap":896},"2026-05-13",30.569,0.019,{"date":899,"open":900,"high":209,"low":900,"close":209,"change":901,"percent_change":490,"volume":720,"transactions":9,"vwap":209},"2026-05-12",30.43,-0.258,{"date":903,"open":904,"high":904,"low":905,"close":905,"change":906,"percent_change":16,"volume":169,"transactions":9,"vwap":905},"2026-05-11",30.89,30.808,0.052,{"date":908,"open":800,"high":909,"low":800,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-05-08",30.756,0.221,0.72,9300,{"date":914,"open":915,"high":915,"low":360,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-05-07",30.67,30.535,-0.429,-1.39,4900,{"date":921,"open":922,"high":922,"low":922,"close":922,"change":923,"percent_change":249,"volume":692,"transactions":9,"vwap":922},"2026-05-06",30.964,0.203,{"date":925,"open":926,"high":926,"low":926,"close":926,"change":927,"percent_change":928,"volume":692,"transactions":9,"vwap":926},"2026-05-05",30.761,0.454,1.5,{"date":930,"open":931,"high":932,"low":931,"close":932,"change":933,"percent_change":934,"volume":672,"transactions":9,"vwap":932},"2026-05-04",30.3,30.307,-0.245,-0.8,{"date":936,"open":937,"high":937,"low":937,"close":937,"change":938,"percent_change":160,"volume":692,"transactions":9,"vwap":937},"2026-05-01",30.552,0.008,{"date":940,"open":941,"high":942,"low":941,"close":942,"change":943,"percent_change":944,"volume":665,"transactions":9,"vwap":942},"2026-04-30",30.34,30.544,0.842,2.83,{"date":946,"open":947,"high":948,"low":949,"close":948,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":948},"2026-04-29",29.68,29.702,29.67,-0.283,-0.94,1100,{"date":954,"open":955,"high":956,"low":955,"close":956,"change":957,"percent_change":958,"volume":665,"transactions":9,"vwap":956},"2026-04-28",29.9,29.985,-0.384,-1.26,{"date":960,"open":961,"high":962,"low":961,"close":962,"change":963,"percent_change":964,"volume":678,"transactions":9,"vwap":962},"2026-04-27",30.29,30.369,-0.174,-0.57,{"date":966,"open":967,"high":968,"low":208,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-04-24",30.53,30.543,0.174,0.57,2400,{"date":973,"open":974,"high":974,"low":962,"close":962,"change":975,"percent_change":750,"volume":713,"transactions":9,"vwap":962},"2026-04-23",30.45,-0.103,{"date":977,"open":227,"high":227,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-04-22",30.35,30.472,0.069,0.23,12400,{"date":984,"open":985,"high":985,"low":986,"close":986,"change":987,"percent_change":144,"volume":868,"transactions":9,"vwap":986},"2026-04-21",30.88,30.403,-0.285,{"date":989,"open":990,"high":990,"low":915,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-04-20",30.69,30.688,0.189,0.62,12500,{"date":996,"open":997,"high":998,"low":997,"close":998,"change":999,"percent_change":1000,"volume":692,"transactions":9,"vwap":998},"2026-04-17",30.16,30.499,0.815,2.75,{"date":1002,"open":1003,"high":1004,"low":949,"close":1005,"change":1006,"percent_change":1007,"volume":765,"transactions":9,"vwap":1005},"2026-04-16",29.74,29.75,29.684,-0.115,-0.39,{"date":1009,"open":1010,"high":1010,"low":1010,"close":1010,"change":1011,"percent_change":1012,"volume":692,"transactions":9,"vwap":1010},"2026-04-15",29.799,-0.346,-1.15,{"date":1014,"open":1015,"high":1015,"low":1016,"close":1016,"change":992,"percent_change":504,"volume":874,"transactions":9,"vwap":1016},"2026-04-14",30.15,30.145,{"date":1018,"open":1019,"high":1020,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":733,"transactions":9,"vwap":1020},"2026-04-13",29.71,29.956,0.484,1.64,{"date":1024,"open":1025,"high":1026,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-04-10",29.46,29.472,-0.041,-0.14,4200,{"date":1031,"open":1032,"high":1032,"low":1033,"close":1033,"change":1034,"percent_change":911,"volume":874,"transactions":9,"vwap":1033},"2026-04-09",29.52,29.513,0.212,{"date":1036,"open":1037,"high":1038,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-04-08",29.2,29.301,1.044,3.69,3100,{"date":1043,"open":1044,"high":1044,"low":1044,"close":1044,"change":1045,"percent_change":16,"volume":692,"transactions":9,"vwap":1044},"2026-04-07",28.257,0.048,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":665,"transactions":9,"vwap":1049},"2026-04-06",28.024,28.209,0.137,0.49,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1055,"change":1056,"percent_change":66,"volume":874,"transactions":9,"vwap":1055},"2026-04-02",27.56,28.072001,0.014,{"date":1058,"open":1059,"high":1059,"low":1060,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-04-01",28.15,28.058001,0.151,0.54,6500,{"date":1065,"open":1066,"high":1067,"low":1066,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-03-31",27.9,27.92,27.907,0.652,2.39,4800,{"date":1073,"open":1074,"high":1074,"low":1074,"close":1074,"change":1075,"percent_change":1076,"volume":692,"transactions":9,"vwap":1074},"2026-03-30",27.255,-0.237,-0.86,{"date":1078,"open":1079,"high":1079,"low":1080,"close":1080,"change":782,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-03-27",27.72,27.492,-1.65,6900,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1087,"change":1088,"percent_change":1089,"volume":778,"transactions":9,"vwap":1087},"2026-03-26",28.32,28.34,27.953,-0.442,-1.56,{"date":1091,"open":1092,"high":1092,"low":1092,"close":1092,"change":1093,"percent_change":1094,"volume":672,"transactions":9,"vwap":1092},"2026-03-25",28.395,0.266,0.95,{"date":1096,"open":1097,"high":1097,"low":1097,"close":1097,"change":455,"percent_change":795,"volume":692,"transactions":9,"vwap":1097},"2026-03-24",28.129,{"date":1099,"open":1100,"high":1100,"low":1101,"close":1101,"change":1102,"percent_change":1103,"volume":672,"transactions":9,"vwap":1101},"2026-03-23",28.0049992,27.859,0.591,2.17,{"date":1105,"open":1106,"high":1106,"low":1106,"close":1106,"change":1107,"percent_change":1108,"volume":692,"transactions":9,"vwap":1106},"2026-03-20",27.268,-0.506,-1.82,{"date":1110,"open":1111,"high":1111,"low":1111,"close":1111,"change":1112,"percent_change":1113,"volume":692,"transactions":9,"vwap":1111},"2026-03-19",27.774,0.097,0.35,{"date":1115,"open":1116,"high":1116,"low":1117,"close":1117,"change":115,"percent_change":1118,"volume":672,"transactions":9,"vwap":1117},"2026-03-18",27.89,27.677,-1.18,{"date":1120,"open":1121,"high":1121,"low":1122,"close":1122,"change":860,"percent_change":268,"volume":874,"transactions":9,"vwap":1122},"2026-03-17",28.08,28.007,{"date":1124,"open":1125,"high":1125,"low":1126,"close":1126,"change":1127,"percent_change":355,"volume":692,"transactions":9,"vwap":1126},"2026-03-16",27.98,27.961,0.134,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":713,"transactions":9,"vwap":1131},"2026-03-13",27.73,27.827,0.006,0.02,{"date":1135,"open":1136,"high":1136,"low":1136,"close":1136,"change":1137,"percent_change":1138,"volume":692,"transactions":9,"vwap":1136},"2026-03-12",27.821,-0.645,-2.27,{"date":1140,"open":1141,"high":1142,"low":1141,"close":1142,"change":1143,"percent_change":402,"volume":672,"transactions":9,"vwap":1142},"2026-03-11",28.44,28.466,-0.025,{"date":1145,"open":1146,"high":1146,"low":1147,"close":1147,"change":1148,"percent_change":951,"volume":665,"transactions":9,"vwap":1147},"2026-03-10",28.67,28.491,-0.27,{"date":1150,"open":1151,"high":1152,"low":1151,"close":1153,"change":724,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-03-09",28.25,29.065001,28.761,0.75,9200,{"date":1157,"open":1158,"high":1158,"low":1159,"close":1159,"change":1160,"percent_change":1161,"volume":169,"transactions":9,"vwap":1159},"2026-03-06",28.65,28.548,-0.724,-2.47,{"date":1163,"open":1164,"high":1165,"low":1152,"close":1165,"change":1166,"percent_change":1167,"volume":651,"transactions":9,"vwap":1165},"2026-03-05",29.07,29.272,-0.379,-1.28,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1172,"change":1173,"percent_change":165,"volume":1174,"transactions":9,"vwap":1172},"2026-03-04",29.66,29.73,29.651,0.124,4100,{"date":1176,"open":1177,"high":1178,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":672,"transactions":9,"vwap":1178},"2026-03-03",29.01,29.527,-0.536,-1.78,{"date":1182,"open":1183,"high":1184,"low":1183,"close":1184,"change":1185,"percent_change":1154,"volume":692,"transactions":9,"vwap":1184},"2026-03-02",29.83,30.063,0.225,{"date":1187,"open":1188,"high":1188,"low":1188,"close":1188,"change":1189,"percent_change":379,"volume":692,"transactions":9,"vwap":1188},"2026-02-27",29.838,-0.533,{"date":1191,"open":1192,"high":1193,"low":1192,"close":1193,"change":992,"percent_change":504,"volume":678,"transactions":9,"vwap":1193},"2026-02-26",30.11,30.371,{"date":1195,"open":1196,"high":884,"low":1196,"close":1197,"change":1198,"percent_change":89,"volume":665,"transactions":9,"vwap":1197},"2026-02-25",29.97,30.182,-0.062,{"date":1200,"open":282,"high":282,"low":1201,"close":1201,"change":1202,"percent_change":993,"volume":672,"transactions":9,"vwap":1201},"2026-02-24",30.244,0.185,{"date":1204,"open":1205,"high":1206,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":692,"transactions":9,"vwap":1206},"2026-02-23",29.98,30.059,-0.576,-1.88,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1213,"change":1214,"percent_change":60,"volume":678,"transactions":9,"vwap":1213},"2026-02-20",30.65,30.68,30.635,0.125,{"date":1216,"open":228,"high":787,"low":310,"close":787,"change":1217,"percent_change":185,"volume":1218,"transactions":9,"vwap":787},"2026-02-19",-0.035,2800,{"date":1220,"open":798,"high":798,"low":1221,"close":1221,"change":1222,"percent_change":1223,"volume":672,"transactions":9,"vwap":1221},"2026-02-18",30.545,0.231,0.76,{"date":1225,"open":310,"high":226,"low":1226,"close":1227,"change":1228,"percent_change":435,"volume":874,"transactions":9,"vwap":1227},"2026-02-17",30.25,30.314,-0.29,{"date":1230,"open":245,"high":1231,"low":245,"close":1232,"change":1233,"percent_change":1234,"volume":874,"transactions":9,"vwap":1232},"2026-02-13",30.64,30.604,0.418,1.38,{"date":1236,"open":301,"high":301,"low":1237,"close":1237,"change":1238,"percent_change":1108,"volume":733,"transactions":9,"vwap":1237},"2026-02-12",30.186,-0.559,{"date":1240,"open":904,"high":904,"low":800,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-02-11",30.745,-0.244,-0.79,4400,{"date":1246,"open":1247,"high":1248,"low":1247,"close":1249,"change":626,"percent_change":47,"volume":651,"transactions":9,"vwap":1249},"2026-02-10",30.93,31.049999,30.989,{"date":1251,"open":1252,"high":1253,"low":1252,"close":1254,"change":1255,"percent_change":993,"volume":1256,"transactions":9,"vwap":1254},"2026-02-09",30.85,31.01,30.978,0.191,9800,{"date":1258,"open":1212,"high":1259,"low":1212,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-02-06",30.787,0.729,2.43,3900,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1267,"change":1268,"percent_change":81,"volume":169,"transactions":9,"vwap":1267},"2026-02-05",30.26,30.27,30.058001,-0.246,{"date":1270,"open":978,"high":264,"low":1271,"close":1271,"change":1272,"percent_change":1273,"volume":651,"transactions":9,"vwap":1271},"2026-02-04",30.304,0.518,1.74,{"date":1275,"open":1276,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":725,"transactions":9,"vwap":1278},"2026-02-03",30.1,29.5,29.786,-0.335,-1.11,{"date":1282,"open":1226,"high":1226,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":169,"transactions":9,"vwap":1284},"2026-02-02",30.12,30.121,0.085,0.28,{"date":1288,"open":1289,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":713,"transactions":9,"vwap":1291},"2026-01-30",30.040001,29.87,30.035999,-0.309,-1.02,{"date":1295,"open":1296,"high":1297,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":678,"transactions":9,"vwap":1297},"2026-01-29",30.14,30.345,-0.007,-0.02,{"date":1301,"open":1266,"high":1302,"low":1266,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-01-28",30.41,30.352,-0.166,-0.54,16000,{"date":1308,"open":1309,"high":1309,"low":1310,"close":1310,"change":1311,"percent_change":1312,"volume":672,"transactions":9,"vwap":1310},"2026-01-27",30.66,30.518,-0.117,-0.38,{"date":1314,"open":1315,"high":1213,"low":1315,"close":1213,"change":1316,"percent_change":1317,"volume":672,"transactions":9,"vwap":1213},"2026-01-26",30.63,0.09,0.29,{"date":1319,"open":990,"high":990,"low":291,"close":1221,"change":1305,"percent_change":1320,"volume":672,"transactions":9,"vwap":1221},"2026-01-23",-1.74,{"date":1322,"open":774,"high":774,"low":1323,"close":1323,"change":1324,"percent_change":817,"volume":713,"transactions":9,"vwap":1323},"2026-01-22",31.084999,-0.099,{"date":1326,"open":1327,"high":1328,"low":1327,"close":1329,"change":911,"percent_change":1330,"volume":706,"transactions":9,"vwap":1329},"2026-01-21",30.86,31.29,31.184,2.36,{"date":1332,"open":839,"high":839,"low":1333,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-01-20",30.464,-0.485,-1.57,53300,{"date":1338,"open":669,"high":805,"low":1339,"close":1339,"change":1298,"percent_change":1299,"volume":678,"transactions":9,"vwap":1339},"2026-01-16",30.949,{"date":1341,"open":1342,"high":1343,"low":1342,"close":1344,"change":1345,"percent_change":592,"volume":1346,"transactions":9,"vwap":1344},"2026-01-15",30.74,30.97,30.956,0.572,1600,{"date":1348,"open":1349,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1316,"volume":1353,"transactions":9,"vwap":1351},"2026-01-14",30.4,30.23,30.384,0.028,5800,{"date":1355,"open":967,"high":967,"low":1356,"close":1356,"change":975,"percent_change":750,"volume":665,"transactions":9,"vwap":1356},"2026-01-13",30.356,{"date":1358,"open":884,"high":1359,"low":884,"close":1359,"change":1360,"percent_change":212,"volume":1361,"transactions":9,"vwap":1359},"2026-01-12",30.459,0.155,2200,{"date":1363,"open":1364,"high":941,"low":1364,"close":1271,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1271},"2026-01-09",30.17,0.256,0.85,44500,{"date":1369,"open":1370,"high":1371,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":713,"transactions":9,"vwap":1371},"2026-01-08",29.82,30.048,0.428,1.44,{"date":1375,"open":1376,"high":1376,"low":1377,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-01-07",29.935,29.62,-0.414,-1.38,1500,{"date":1382,"open":183,"high":1383,"low":183,"close":1383,"change":1384,"percent_change":1385,"volume":678,"transactions":9,"vwap":1383},"2026-01-06",30.034,0.39,1.32,{"date":1387,"open":1388,"high":1389,"low":1388,"close":1390,"change":1391,"percent_change":1392,"volume":971,"transactions":9,"vwap":1390},"2026-01-05",29.478,29.734,29.644,0.473,1.62,{"date":1394,"open":1395,"high":1396,"low":187,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-01-02",29.02,29.22,29.171,0.236,0.82,13400,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2025-12-31",29.040001,29.1,28.935,-0.341,-1.16,37700,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1413,"change":1414,"percent_change":934,"volume":1256,"transactions":9,"vwap":1413},"2025-12-30",29.37,29.39,29.276,-0.235,{"date":1416,"open":1277,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2025-12-29",29.55,29.45,29.511,-0.134,-0.45,2300,{"date":1424,"open":1425,"high":1425,"low":871,"close":1426,"change":258,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2025-12-26",29.7,29.645,-0.24,2500,{"date":1430,"open":1431,"high":1003,"low":1431,"close":1432,"change":738,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2025-12-24",29.64,29.715,0.36,2100,{"date":1436,"open":1437,"high":949,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1218,"transactions":9,"vwap":1438},"2025-12-23",29.57,29.607,-0.053,-0.18,{"date":1442,"open":1443,"high":1443,"low":1170,"close":1170,"change":1444,"percent_change":1445,"volume":952,"transactions":9,"vwap":1170},"2025-12-22",29.79,0.228,0.77,{"date":1447,"open":1448,"high":1449,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":169,"transactions":9,"vwap":1449},"2025-12-19",29.38,29.432,0.094,0.32,{"date":1453,"open":1454,"high":1454,"low":1454,"close":1454,"change":1455,"percent_change":249,"volume":672,"transactions":9,"vwap":1454},"2025-12-18",29.338,0.192,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1361,"transactions":9,"vwap":1461},"2025-12-17",29.141,29.19,29.12,29.146,-0.431,-1.46,{"date":1465,"open":1466,"high":1467,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":868,"transactions":9,"vwap":1467},"2025-12-16",29.54,29.577,-0.088,-0.3,{"date":1471,"open":1425,"high":1425,"low":1472,"close":1472,"change":1473,"percent_change":618,"volume":874,"transactions":9,"vwap":1472},"2025-12-15",29.665,-0.057,{"date":1475,"open":183,"high":183,"low":1476,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2025-12-12",29.722,-0.438,-1.45,3600,{"date":1481,"open":1350,"high":1350,"low":1283,"close":997,"change":1482,"percent_change":1483,"volume":1428,"transactions":9,"vwap":997},"2025-12-11",0.381,1.28,{"date":1485,"open":1486,"high":1183,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1174,"transactions":9,"vwap":1488},"2025-12-10",29.31,29.29,29.779,0.738,2.54,{"date":1492,"open":1493,"high":1493,"low":1494,"close":1494,"change":1495,"percent_change":1028,"volume":1346,"transactions":9,"vwap":1494},"2025-12-09",29.11,29.041,-0.04,{"date":1497,"open":1459,"high":1037,"low":1498,"close":1498,"change":89,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2025-12-08",29.080999,-0.68,74000,{"date":1502,"open":1503,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2025-12-05",29.36,29.221,29.281,0.039,0.13,4700,{"date":1510,"open":1396,"high":1511,"low":1037,"close":1512,"change":1513,"percent_change":212,"volume":1514,"transactions":9,"vwap":1512},"2025-12-04",29.4,29.242,0.148,3300,{"date":1516,"open":1517,"high":1518,"low":1164,"close":1518,"change":1519,"percent_change":1094,"volume":665,"transactions":9,"vwap":1518},"2025-12-03",29.08,29.094,0.274,{"date":1521,"open":1522,"high":1522,"low":1523,"close":1523,"change":1198,"percent_change":756,"volume":665,"transactions":9,"vwap":1523},"2025-12-02",28.98,28.82,{"date":1525,"open":1526,"high":1526,"low":1526,"close":1526,"change":1527,"percent_change":712,"volume":692,"transactions":9,"vwap":1526},"2025-12-01",28.882,-0.269,{"date":1529,"open":1530,"high":1531,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":692,"transactions":9,"vwap":1531},"2025-11-28",29.15,29.151,-0.004,-0.01,{"date":1535,"open":1536,"high":1536,"low":1537,"close":1537,"change":276,"percent_change":1538,"volume":713,"transactions":9,"vwap":1537},"2025-11-26",29.28,29.155,0.34,{"date":1540,"open":1541,"high":1541,"low":1541,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2025-11-25",29.055,0.568,1.99,1052,{"date":1546,"open":1547,"high":1548,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":952,"transactions":9,"vwap":1548},"2025-11-24",28.447,28.487,0.227,0.8,{"date":1552,"open":1553,"high":1553,"low":1553,"close":1553,"change":1554,"percent_change":1555,"volume":692,"transactions":9,"vwap":1553},"2025-11-21",28.26,0.739,2.69,{"date":1557,"open":1558,"high":1558,"low":1559,"close":1559,"change":1560,"percent_change":1561,"volume":678,"transactions":9,"vwap":1559},"2025-11-20",28.23,27.521,-0.287,-1.03,{"date":1563,"open":1564,"high":1564,"low":1565,"close":1566,"change":981,"percent_change":1567,"volume":651,"transactions":9,"vwap":1566},"2025-11-19",27.87,27.74,27.808,0.83,{"date":1569,"open":1570,"high":1571,"low":1570,"close":1572,"change":1573,"percent_change":1469,"volume":665,"transactions":9,"vwap":1572},"2025-11-18",27.55,27.68,27.578,-0.084,{"date":1575,"open":1576,"high":1576,"low":1577,"close":1578,"change":731,"percent_change":1579,"volume":952,"transactions":9,"vwap":1578},"2025-11-17",28.22,27.65,27.662,-2.16,{"date":1581,"open":1582,"high":1583,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":692,"transactions":9,"vwap":1583},"2025-11-14",28.16,28.274,0.002,0.01,{"date":1587,"open":1588,"high":1588,"low":1558,"close":1589,"change":1590,"percent_change":1591,"volume":1422,"transactions":9,"vwap":1589},"2025-11-13",28.78,28.272,-0.691,-2.39,{"date":1593,"open":1594,"high":1595,"low":1594,"close":1596,"change":1597,"percent_change":861,"volume":1598,"transactions":9,"vwap":1596},"2025-11-12",28.94,29.14,28.963,0.043,7600,{"date":1600,"open":1601,"high":1602,"low":1601,"close":1603,"change":1604,"percent_change":1316,"volume":720,"transactions":9,"vwap":1603},"2025-11-11",28.89,29.049999,28.92,0.027,{"date":1606,"open":1607,"high":1607,"low":1608,"close":1608,"change":724,"percent_change":1609,"volume":678,"transactions":9,"vwap":1608},"2025-11-10",28.964,28.893,0.74,{"date":1611,"open":1612,"high":1613,"low":1612,"close":1613,"change":1614,"percent_change":418,"volume":651,"transactions":9,"vwap":1613},"2025-11-07",28.38,28.68,0.306,{"date":1616,"open":1617,"high":1617,"low":1618,"close":1618,"change":1619,"percent_change":1620,"volume":713,"transactions":9,"vwap":1618},"2025-11-06",28.64,28.374,-0.434,-1.51,{"date":1622,"open":1623,"high":1603,"low":1623,"close":1624,"change":1625,"percent_change":517,"volume":651,"transactions":9,"vwap":1624},"2025-11-05",28.61,28.808,0.527,{"date":1627,"open":1628,"high":1628,"low":1629,"close":1629,"change":1242,"percent_change":1076,"volume":672,"transactions":9,"vwap":1629},"2025-11-04",28.58,28.281,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1633,"change":1506,"percent_change":1635,"volume":1029,"transactions":9,"vwap":1633},"2025-11-03",28.33,28.525,28.29,0.14,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":626,"percent_change":47,"volume":169,"transactions":9,"vwap":1641},"2025-10-31",28.48,28.52,28.42,28.486,{"date":1643,"open":1644,"high":1644,"low":1645,"close":1645,"change":1646,"percent_change":1012,"volume":1434,"transactions":9,"vwap":1645},"2025-10-30",28.88,28.475,-0.331,{"date":1648,"open":1649,"high":1649,"low":1650,"close":1650,"change":1651,"percent_change":1652,"volume":700,"transactions":9,"vwap":1650},"2025-10-29",29.18,28.806,-0.439,-1.5,{"date":1654,"open":1655,"high":1655,"low":1656,"close":1656,"change":1657,"percent_change":1658,"volume":733,"transactions":9,"vwap":1656},"2025-10-28",29.26,29.245,-0.198,-0.67,{"date":1660,"open":1661,"high":1661,"low":1661,"close":1661,"change":1662,"percent_change":618,"volume":692,"transactions":9,"vwap":1661},"2025-10-27",29.443,-0.056,{"date":1664,"open":1665,"high":1665,"low":1666,"close":1666,"change":1667,"percent_change":1668,"volume":672,"transactions":9,"vwap":1666},"2025-10-24",29.51,29.499,0.339,1.16,{"date":1670,"open":1649,"high":1671,"low":1404,"close":1672,"change":1673,"percent_change":1674,"volume":1029,"transactions":9,"vwap":1672},"2025-10-23",29.191,29.16,0.282,0.98,{"date":1676,"open":187,"high":187,"low":1677,"close":1677,"change":1678,"percent_change":1499,"volume":672,"transactions":9,"vwap":1677},"2025-10-22",28.878,-0.199,{"date":1680,"open":1404,"high":1404,"low":1395,"close":1681,"change":1682,"percent_change":1683,"volume":706,"transactions":9,"vwap":1681},"2025-10-21",29.077,0.224,0.78,{"date":1685,"open":1686,"high":1686,"low":1686,"close":1686,"change":1384,"percent_change":1687,"volume":692,"transactions":9,"vwap":1686},"2025-10-20",28.853,1.37,{"date":1689,"open":1638,"high":1638,"low":1690,"close":1691,"change":1692,"percent_change":1286,"volume":678,"transactions":9,"vwap":1691},"2025-10-17",28.27,28.463,0.079,{"date":1694,"open":1695,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":880,"volume":725,"transactions":9,"vwap":1697},"2025-10-16",28.71,28.369,28.384,-0.298,{"date":1700,"open":1701,"high":1701,"low":1702,"close":1703,"change":626,"percent_change":47,"volume":1704,"transactions":9,"vwap":1703},"2025-10-15",28.8,28.63,28.682,6700,{"date":1706,"open":1707,"high":1707,"low":1707,"close":1707,"change":1708,"percent_change":1709,"volume":692,"transactions":9,"vwap":1707},"2025-10-14",28.671,0.385,1.36,{"date":1711,"open":1712,"high":1712,"low":1712,"close":1712,"change":1713,"percent_change":120,"volume":1714,"transactions":9,"vwap":1712},"2025-10-13",28.286,0.541,7851,{"date":1716,"open":1717,"high":1717,"low":1718,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2025-10-10",28.5,27.745,-0.641,-2.26,7700,{"date":1723,"open":1724,"high":1724,"low":1725,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2025-10-09",28.469,28.386,-0.387,-1.35,2900,{"date":1730,"open":1701,"high":1731,"low":1732,"close":1732,"change":1733,"percent_change":1734,"volume":685,"transactions":9,"vwap":1732},"2025-10-08",28.81,28.773,0.161,0.56,{"date":1736,"open":1731,"high":1731,"low":1737,"close":1737,"change":1738,"percent_change":1167,"volume":1598,"transactions":9,"vwap":1737},"2025-10-07",28.612,-0.37,{"date":1740,"open":1741,"high":1741,"low":1741,"close":1741,"change":1742,"percent_change":1743,"volume":692,"transactions":9,"vwap":1741},"2025-10-06",28.982,-0.194,-0.66,{"date":1745,"open":1746,"high":1746,"low":1746,"close":1746,"change":276,"percent_change":1538,"volume":692,"transactions":9,"vwap":1746},"2025-10-03",29.176,{"date":1748,"open":1749,"high":1749,"low":1749,"close":1749,"change":1750,"percent_change":650,"volume":672,"transactions":9,"vwap":1749},"2025-10-02",29.076,-0.037,{"date":1752,"open":1753,"high":1753,"low":1754,"close":1754,"change":1755,"percent_change":1299,"volume":651,"transactions":9,"vwap":1754},"2025-10-01",29.165,29.113,-0.006,{"date":1757,"open":1758,"high":1758,"low":1758,"close":1758,"change":1759,"percent_change":829,"volume":692,"transactions":9,"vwap":1758},"2025-09-30",29.119,0.072,{"date":1761,"open":1404,"high":1460,"low":1762,"close":1762,"change":1662,"percent_change":618,"volume":1380,"transactions":9,"vwap":1762},"2025-09-29",29.047001,{"date":1764,"open":1164,"high":1765,"low":1164,"close":1765,"change":1766,"percent_change":1767,"volume":868,"transactions":9,"vwap":1765},"2025-09-26",29.103,0.243,0.84,{"date":1769,"open":1770,"high":1770,"low":1770,"close":1770,"change":1771,"percent_change":1772,"volume":692,"transactions":9,"vwap":1770},"2025-09-25",28.86,-0.281,-0.96,{"date":1774,"open":1775,"high":1775,"low":1458,"close":1458,"change":1776,"percent_change":1777,"volume":672,"transactions":9,"vwap":1458},"2025-09-24",29.269,-0.319,-1.08,{"date":1779,"open":1780,"high":1780,"low":1025,"close":1025,"change":1781,"percent_change":750,"volume":692,"transactions":9,"vwap":1025},"2025-09-23",29.77,-0.101,{"date":1783,"open":1277,"high":1784,"low":1785,"close":1784,"change":1786,"percent_change":1635,"volume":952,"transactions":9,"vwap":1784},"2025-09-22",29.561,29.379,0.041,{"date":1788,"open":1789,"high":1789,"low":1032,"close":1032,"change":1790,"percent_change":1791,"volume":868,"transactions":9,"vwap":1032},"2025-09-19",29.6,-0.359,-1.2,{"date":1793,"open":1794,"high":955,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":713,"transactions":9,"vwap":1795},"2025-09-18",29.635,29.879,0.452,1.54,{"date":1799,"open":1800,"high":1800,"low":1801,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-09-17",29.76,29.427,-0.153,-0.52,8700,{"date":1806,"open":1807,"high":1808,"low":1807,"close":1808,"change":1143,"percent_change":1809,"volume":678,"transactions":9,"vwap":1808},"2025-09-16",29.435,29.58,-0.08,{"date":1811,"open":1780,"high":1812,"low":1789,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-09-15",29.78,29.605,-0.064,-0.22,8000,{"date":1818,"open":1819,"high":1819,"low":1820,"close":1820,"change":1334,"percent_change":1821,"volume":1428,"transactions":9,"vwap":1820},"2025-09-12",29.86,29.669,-1.61,{"date":1823,"open":1824,"high":1825,"low":1824,"close":1826,"change":139,"percent_change":867,"volume":1827,"transactions":9,"vwap":1826},"2025-09-11",29.89,30.19,30.154,4600,{"date":1829,"open":1290,"high":1290,"low":1665,"close":1830,"change":185,"percent_change":1738,"volume":1434,"transactions":9,"vwap":1830},"2025-09-10",29.544,{"date":1832,"open":1019,"high":1171,"low":1789,"close":1833,"change":1834,"percent_change":490,"volume":874,"transactions":9,"vwap":1833},"2025-09-09",29.654,-0.252,{"date":1836,"open":1837,"high":1838,"low":1837,"close":1838,"change":1839,"percent_change":739,"volume":678,"transactions":9,"vwap":1838},"2025-09-08",29.72,29.906,0.099,{"date":1841,"open":955,"high":955,"low":947,"close":1842,"change":1843,"percent_change":402,"volume":874,"transactions":9,"vwap":1842},"2025-09-05",29.807,-0.028,{"date":1845,"open":1418,"high":1846,"low":1418,"close":1846,"change":1847,"percent_change":1848,"volume":919,"transactions":9,"vwap":1846},"2025-09-04",29.835,0.46,1.57,{"date":1850,"open":1851,"high":1851,"low":1852,"close":1853,"change":950,"percent_change":435,"volume":678,"transactions":9,"vwap":1853},"2025-09-03",29.53,29.33,29.375,{"date":1855,"open":949,"high":949,"low":1856,"close":1857,"change":1414,"percent_change":1243,"volume":678,"transactions":9,"vwap":1857},"2025-09-02",29.63,29.658,{"date":1859,"open":1860,"high":1860,"low":1819,"close":1861,"change":1862,"percent_change":371,"volume":733,"transactions":9,"vwap":1861},"2025-08-29",29.93,29.893,-0.129,{"date":1864,"open":1865,"high":1289,"low":1866,"close":1866,"change":1867,"percent_change":1815,"volume":725,"transactions":9,"vwap":1866},"2025-08-28",30.033001,30.021999,-0.067,{"date":1869,"open":1870,"high":1871,"low":1870,"close":1871,"change":1872,"percent_change":993,"volume":658,"transactions":9,"vwap":1871},"2025-08-27",29.96,30.089001,0.184,{"date":1874,"open":1860,"high":1860,"low":1875,"close":1875,"change":1876,"percent_change":816,"volume":952,"transactions":9,"vwap":1875},"2025-08-26",29.905,-0.029,{"date":1878,"open":12,"high":1879,"low":1880,"close":1880,"change":1881,"percent_change":1076,"volume":1804,"transactions":9,"vwap":1880},"2025-08-25",30.13,29.934,-0.259,{"date":1883,"open":1884,"high":1885,"low":1884,"close":1886,"change":346,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-08-22",29.392,30.21,30.193,3.46,6300,{"date":1890,"open":1655,"high":1487,"low":1891,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-08-21",29.183,-0.177,-0.6,2600,{"date":1896,"open":1412,"high":1511,"low":1503,"close":1503,"change":1897,"percent_change":1898,"volume":1422,"transactions":9,"vwap":1503},"2025-08-20",-0.184,-0.62,{"date":1900,"open":1019,"high":1019,"low":1830,"close":1830,"change":1901,"percent_change":1113,"volume":672,"transactions":9,"vwap":1830},"2025-08-19",0.103,{"date":1903,"open":826,"high":826,"low":1904,"close":1904,"change":1905,"percent_change":32,"volume":169,"transactions":9,"vwap":1904},"2025-08-18",29.441,0.056,{"date":1907,"open":1908,"high":1908,"low":1908,"close":1908,"change":1909,"percent_change":1910,"volume":692,"transactions":9,"vwap":1908},"2025-08-15",29.385,-0.222,-0.75,{"date":1912,"open":1913,"high":1431,"low":1789,"close":1438,"change":1914,"percent_change":1727,"volume":809,"transactions":9,"vwap":1438},"2025-08-14",29.61,-0.404,{"date":1916,"open":1870,"high":1917,"low":1870,"close":1917,"change":1918,"percent_change":1919,"volume":713,"transactions":9,"vwap":1917},"2025-08-13",30.011,0.617,2.1,{"date":1921,"open":1517,"high":1922,"low":1517,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-08-12",29.394,0.721,2.51,5000,{"date":1927,"open":1928,"high":1928,"low":1929,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-08-11",28.73,28.673,0.021,0.07,6800,{"date":1934,"open":1935,"high":1935,"low":1935,"close":1935,"change":1936,"percent_change":1937,"volume":692,"transactions":9,"vwap":1935},"2025-08-08",28.652,0.268,0.94,{"date":1939,"open":1638,"high":1638,"low":1940,"close":1697,"change":1469,"percent_change":1941,"volume":678,"transactions":9,"vwap":1697},"2025-08-07",28.35,-1.05,{"date":1943,"open":1944,"high":1944,"low":1146,"close":1945,"change":1946,"percent_change":1440,"volume":1063,"transactions":9,"vwap":1945},"2025-08-06",28.76,28.684,-0.051,{"date":1948,"open":1628,"high":1949,"low":1628,"close":1950,"change":1951,"percent_change":771,"volume":672,"transactions":9,"vwap":1950},"2025-08-05",28.75,28.735,0.128,{"date":1953,"open":1954,"high":1617,"low":1955,"close":1956,"change":807,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-08-04",28.4,28.39,28.607,1.58,6100,{"date":1960,"open":1961,"high":1690,"low":1962,"close":1963,"change":1469,"percent_change":1941,"volume":740,"transactions":9,"vwap":1963},"2025-08-01",28.059999,27.93,28.162,{"date":1965,"open":1944,"high":1944,"low":1966,"close":1966,"change":1967,"percent_change":1968,"volume":672,"transactions":9,"vwap":1966},"2025-07-31",28.462,-0.502,-1.73,{"date":1970,"open":1396,"high":1852,"low":1607,"close":1607,"change":1971,"percent_change":1076,"volume":1728,"transactions":9,"vwap":1607},"2025-07-30",-0.25,{"date":1973,"open":1974,"high":1974,"low":1974,"close":1974,"change":1975,"percent_change":1976,"volume":672,"transactions":9,"vwap":1974},"2025-07-29",29.214,-0.172,-0.59,{"date":1978,"open":1979,"high":1032,"low":1448,"close":1980,"change":1981,"percent_change":1971,"volume":1925,"transactions":9,"vwap":1980},"2025-07-28",29.44,29.386,-0.074,{"date":1983,"open":1396,"high":1277,"low":1396,"close":1025,"change":1984,"percent_change":389,"volume":1985,"transactions":9,"vwap":1025},"2025-07-25",0.172,4300,{"date":1987,"open":1988,"high":1503,"low":1989,"close":1989,"change":1990,"percent_change":1991,"volume":169,"transactions":9,"vwap":1989},"2025-07-24",29.305,29.288,-0.034,-0.12,{"date":1993,"open":1994,"high":1995,"low":1994,"close":1996,"change":1997,"percent_change":1998,"volume":952,"transactions":9,"vwap":1996},"2025-07-23",29.21,29.35,29.322,0.071,0.24,{"date":2000,"open":1460,"high":2001,"low":1460,"close":2001,"change":2002,"percent_change":2003,"volume":651,"transactions":9,"vwap":2001},"2025-07-22",29.251,0.853,3,{"date":2005,"open":1695,"high":2006,"low":2007,"close":2007,"change":2008,"percent_change":510,"volume":169,"transactions":9,"vwap":2007},"2025-07-21",28.72,28.398,-0.208,{"date":2010,"open":1731,"high":1731,"low":2011,"close":2011,"change":2012,"percent_change":1561,"volume":874,"transactions":9,"vwap":2011},"2025-07-18",28.606,-0.299,{"date":2014,"open":2015,"high":2016,"low":1949,"close":2017,"change":2018,"percent_change":2019,"volume":952,"transactions":9,"vwap":2017},"2025-07-17",28.84,28.95,28.905,0.261,0.91,{"date":2021,"open":2022,"high":2023,"low":2022,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-07-16",28.515,28.7,28.644,0.314,1.11,3800,{"date":2029,"open":1601,"high":1601,"low":1632,"close":1632,"change":2030,"percent_change":2031,"volume":809,"transactions":9,"vwap":1632},"2025-07-15",-0.629,-2.17,{"date":2033,"open":2034,"high":1177,"low":2034,"close":2035,"change":2036,"percent_change":981,"volume":1728,"transactions":9,"vwap":2035},"2025-07-14",28.91,28.959,0.067,{"date":2038,"open":2039,"high":2039,"low":2040,"close":2040,"change":2041,"percent_change":320,"volume":868,"transactions":9,"vwap":2040},"2025-07-11",28.97,28.892,-0.371,{"date":2043,"open":2044,"high":2044,"low":2045,"close":2045,"change":2046,"percent_change":2019,"volume":868,"transactions":9,"vwap":2045},"2025-07-10",29.43,29.263,0.265,{"date":2048,"open":2015,"high":2049,"low":2015,"close":2049,"change":1549,"percent_change":2050,"volume":678,"transactions":9,"vwap":2049},"2025-07-09",28.998,0.79,{"date":2052,"open":2034,"high":2034,"low":2053,"close":2053,"change":2054,"percent_change":970,"volume":678,"transactions":9,"vwap":2053},"2025-07-08",28.771,0.162,{"date":2056,"open":1177,"high":1177,"low":2057,"close":2057,"change":2058,"percent_change":2059,"volume":733,"transactions":9,"vwap":2057},"2025-07-07",28.609,-0.446,-1.54,{"date":2061,"open":2062,"high":1541,"low":2062,"close":1541,"change":1766,"percent_change":1767,"volume":672,"transactions":9,"vwap":1541},"2025-07-03",28.99,{"date":2064,"open":2065,"high":2066,"low":2065,"close":2067,"change":2068,"percent_change":1567,"volume":1422,"transactions":9,"vwap":2067},"2025-07-02",28.51,28.85,28.812,0.238,{"date":2070,"open":2071,"high":2071,"low":2072,"close":2072,"change":2073,"percent_change":2074,"volume":868,"transactions":9,"vwap":2072},"2025-07-01",28.77,28.574,0.411,1.46,{"date":2076,"open":2077,"high":1558,"low":1121,"close":2078,"change":2079,"percent_change":565,"volume":2080,"transactions":9,"vwap":2078},"2025-06-30",28.12,28.163,-0.015,7200,{"date":2082,"open":1940,"high":1940,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":2080,"transactions":9,"vwap":2084},"2025-06-27",28.1,28.178,0.055,0.2,{"date":2088,"open":2089,"high":2089,"low":2089,"close":2089,"change":2090,"percent_change":1767,"volume":692,"transactions":9,"vwap":2089},"2025-06-26",28.123,0.234,{"date":2092,"open":2093,"high":2093,"low":2094,"close":2094,"change":2095,"percent_change":2096,"volume":1361,"transactions":9,"vwap":2094},"2025-06-25",28.065001,27.889,-0.376,-1.33,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":1372,"percent_change":1797,"volume":1894,"transactions":9,"vwap":2102},"2025-06-24",28.19,28.28,28.175,28.265,{"date":2104,"open":2105,"high":2106,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":651,"transactions":9,"vwap":2106},"2025-06-23",27.6,27.837,0.408,1.49,{"date":2110,"open":1054,"high":1054,"low":2111,"close":2112,"change":2113,"percent_change":258,"volume":1434,"transactions":9,"vwap":2112},"2025-06-20",27.38,27.429,-0.018,{"date":2115,"open":2116,"high":2105,"low":2117,"close":2118,"change":1173,"percent_change":771,"volume":2119,"transactions":9,"vwap":2118},"2025-06-18",27.48,27.43,27.447,6600,{"date":2121,"open":2122,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":1743,"volume":2126,"transactions":9,"vwap":2124},"2025-06-17",27.44,27.28,27.323,-0.182,24500,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":1683,"volume":994,"transactions":9,"vwap":2132},"2025-06-16",27.525,27.7,27.5,27.505,0.214,{"date":2135,"open":2136,"high":2136,"low":2137,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-06-13",27.51,27.291,-0.588,-2.11,40300,{"date":2142,"open":1116,"high":2143,"low":2144,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-06-12",27.91,27.879,-0.078,-0.28,1700,{"date":2149,"open":1558,"high":1558,"low":2150,"close":2150,"change":2151,"percent_change":2152,"volume":1063,"transactions":9,"vwap":2150},"2025-06-11",27.957,-0.253,-0.9,{"date":2154,"open":1634,"high":1634,"low":2155,"close":2156,"change":2157,"percent_change":993,"volume":1428,"transactions":9,"vwap":2156},"2025-06-10",28.14,28.21,0.173,{"date":2159,"open":1067,"high":2160,"low":2161,"close":2162,"change":2036,"percent_change":1998,"volume":2163,"transactions":9,"vwap":2162},"2025-06-09",28.11,27.88,28.037001,18400,{"date":2165,"open":2166,"high":2166,"low":2143,"close":2167,"change":2168,"percent_change":2169,"volume":1514,"transactions":9,"vwap":2167},"2025-06-06",28.01,27.97,0.248,0.89,{"date":2171,"open":2172,"high":2173,"low":1577,"close":2174,"change":2175,"percent_change":573,"volume":1244,"transactions":9,"vwap":2174},"2025-06-05",27.71,27.8,27.722,-0.175,{"date":2177,"open":2178,"high":1125,"low":1564,"close":2179,"change":2180,"percent_change":2181,"volume":1174,"transactions":9,"vwap":2179},"2025-06-04",27.95,27.897,-0.043,-0.15,{"date":2183,"open":2184,"high":2185,"low":2122,"close":2185,"change":2186,"percent_change":1234,"volume":1361,"transactions":9,"vwap":2185},"2025-06-03",27.509,27.94,0.379,{"date":2188,"open":2189,"high":2190,"low":2189,"close":2190,"change":2191,"percent_change":1898,"volume":740,"transactions":9,"vwap":2190},"2025-06-02",27.42,27.561,-0.171,{"date":2193,"open":2194,"high":1565,"low":2195,"close":2196,"change":2197,"percent_change":1427,"volume":1346,"transactions":9,"vwap":2196},"2025-05-30",27.66,27.62,27.732,-0.068,{"date":2199,"open":2200,"high":2173,"low":2201,"close":2173,"change":2202,"percent_change":1133,"volume":2147,"transactions":9,"vwap":2173},"2025-05-29",27.69,27.63,0.005,{"date":2204,"open":1059,"high":1059,"low":2205,"close":2205,"change":2206,"percent_change":2096,"volume":971,"transactions":9,"vwap":2205},"2025-05-28",27.795,-0.375,{"date":2208,"open":1136,"high":2209,"low":2210,"close":2209,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2209},"2025-05-27",28.17,27.807,0.512,1.85,4500,{"date":2215,"open":2216,"high":2172,"low":2216,"close":2217,"change":2218,"percent_change":89,"volume":2219,"transactions":9,"vwap":2217},"2025-05-23",27.57,27.658,-0.055,5900,{"date":2221,"open":2222,"high":2223,"low":2222,"close":2224,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2224},"2025-05-22",27.64,27.83,27.713,-0.085,-0.31,14600,{"date":2229,"open":2230,"high":1690,"low":2231,"close":2231,"change":2232,"percent_change":2233,"volume":665,"transactions":9,"vwap":2231},"2025-05-21",28.24,27.798,-0.777,-2.72,{"date":2235,"open":1613,"high":1613,"low":2236,"close":2237,"change":2238,"percent_change":2226,"volume":1434,"transactions":9,"vwap":2237},"2025-05-20",28.53,28.575,-0.089,{"date":2240,"open":1702,"high":1613,"low":2241,"close":2242,"change":2243,"percent_change":2244,"volume":1925,"transactions":9,"vwap":2242},"2025-05-19",28.6,28.664,-0.116,-0.4,{"date":2246,"open":2247,"high":1588,"low":2247,"close":1588,"change":2248,"percent_change":1094,"volume":685,"transactions":9,"vwap":1588},"2025-05-16",28.569,0.272,{"date":2250,"open":1085,"high":1639,"low":1085,"close":2251,"change":2252,"percent_change":355,"volume":740,"transactions":9,"vwap":2251},"2025-05-15",28.508,0.136,{"date":2254,"open":2236,"high":2255,"low":2256,"close":2256,"change":2257,"percent_change":2258,"volume":1827,"transactions":9,"vwap":2256},"2025-05-14",28.55,28.372,-0.351,-1.22,{"date":2260,"open":1731,"high":2261,"low":2262,"close":2262,"change":2263,"percent_change":2264,"volume":1514,"transactions":9,"vwap":2262},"2025-05-13",28.83,28.723,-0.017,-0.06,{"date":2266,"open":1588,"high":1588,"low":1141,"close":2267,"change":2268,"percent_change":2269,"volume":1256,"transactions":9,"vwap":2267},"2025-05-12",28.74,1.013,3.65,{"date":2271,"open":1079,"high":2272,"low":1079,"close":2273,"change":2274,"percent_change":2275,"volume":1428,"transactions":9,"vwap":2273},"2025-05-09",27.82,27.727,-0.279,-1,{"date":2277,"open":2278,"high":1582,"low":1130,"close":2279,"change":2280,"percent_change":2281,"volume":1082,"transactions":9,"vwap":2279},"2025-05-08",27.75,28.0060005,0.416,1.51,{"date":2283,"open":2284,"high":2285,"low":2216,"close":2286,"change":2287,"percent_change":2288,"volume":1721,"transactions":9,"vwap":2286},"2025-05-07",27.58,27.709,27.59,0.242,0.88,{"date":2290,"open":2291,"high":2292,"low":2291,"close":2293,"change":2294,"percent_change":2295,"volume":1985,"transactions":9,"vwap":2293},"2025-05-06",27.32,27.45,27.348,-0.211,-0.77,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2300,"change":2301,"percent_change":964,"volume":2302,"transactions":9,"vwap":2300},"2025-05-05",27.749,27.809,27.559,-0.159,8400,{"date":2304,"open":2195,"high":2305,"low":2195,"close":2305,"change":2306,"percent_change":855,"volume":692,"transactions":9,"vwap":2305},"2025-05-02",27.718,0.321,{"date":2308,"open":2116,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":1113,"volume":2313,"transactions":9,"vwap":2311},"2025-05-01",27.645,27.35,27.397,0.096,26800,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2317,"change":2319,"percent_change":1028,"volume":2320,"transactions":9,"vwap":2317},"2025-04-30",27.09,27.301,27.030001,-0.038,25100,{"date":2322,"open":2323,"high":2324,"low":2323,"close":2325,"change":2326,"percent_change":981,"volume":2327,"transactions":9,"vwap":2325},"2025-04-29",27.02,27.4,27.339,0.064,13600,{"date":2329,"open":2291,"high":2291,"low":2330,"close":2331,"change":2332,"percent_change":993,"volume":2333,"transactions":9,"vwap":2331},"2025-04-28",27.040001,27.275,0.168,43900,{"date":2335,"open":2330,"high":2336,"low":2337,"close":2338,"change":2243,"percent_change":371,"volume":2339,"transactions":9,"vwap":2338},"2025-04-25",27.13,26.96,27.107,33700,{"date":2341,"open":2342,"high":2310,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-04-24",26.88,26.833,27.223,0.286,1.06,26200,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2353},"2025-04-23",27.565,27.61,26.87,26.937,0.329,1.24,19200,{"date":2358,"open":2359,"high":2360,"low":2359,"close":2360,"change":2361,"percent_change":699,"volume":672,"transactions":9,"vwap":2360},"2025-04-22",26.3,26.608,0.526,{"date":175,"open":2363,"high":2363,"low":171,"close":2364,"change":2365,"percent_change":2152,"volume":2366,"transactions":9,"vwap":2364},26.32,26.082001,-0.238,5300]