[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ARMY":3,"homepage-market-summary":25,"stock-historical-ARMY":167},{"ticker":4,"date":5,"profile":6,"quote":11},"ARMY","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Tema ETF Trust Tema International Defense ETF","Nasdaq",null,"ETF",{"close":12,"open":13,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},22.915,23.12,22.55,23.1414,-0.2264,-0.98,20229.701,0,28.96,21.145,2779.0426728320313,22.6,256,{"status":26,"indices":27,"watchlist":69,"sectors":92,"benchmarks":147},"success",[28,36,43,50,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":48,"is_up":34,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":34,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":41,"is_up":34,"sparkline":68,"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",[70,77,85],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":34,"sparkline":76,"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":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":83,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":83,"sparkline":91,"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",[93,98,103,108,113,118,123,128,132,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":34},"Technology","XLK",1.05,197.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":34},"Financials","XLF",0.11,53.46,{"name":104,"etf":105,"change":106,"price":107,"is_up":83},"Healthcare","XLV",-1.32,166.2,{"name":109,"etf":110,"change":111,"price":112,"is_up":83},"Consumer Cycl","XLY",-0.03,108.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":83},"Consumer Staples","XLP",-0.33,80.33,{"name":119,"etf":120,"change":121,"price":122,"is_up":34},"Energy","XLE",1.95,62.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":34},"Industrials","XLI",0.99,168.64,{"name":129,"etf":130,"change":116,"price":131,"is_up":83},"Materials","XLB",48.54,{"name":133,"etf":134,"change":135,"price":136,"is_up":83},"Real Estate","XLRE",-0.56,40.68,{"name":138,"etf":139,"change":140,"price":141,"is_up":34},"Utilities","XLU",0.61,39.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":83},"Comm Services","XLC",-0.93,109.94,[148,153,157,162],{"ticker":149,"name":150,"price":151,"change":152,"is_up":34},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":154,"name":155,"price":156,"change":41,"is_up":34},"QQQ","Invesco QQQ Trust",742.03,{"ticker":158,"name":159,"price":160,"change":161,"is_up":34},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":34},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":24,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":175},1,1000,{"period_high":20,"period_low":21,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":12,"start_date":174,"end_date":5},2779,711434.924245,-9.98,"2025-09-25",[176,179,189,197,208,217,228,238,248,259,269,278,288,298,308,319,328,337,345,354,364,373,382,392,401,410,419,427,436,446,455,464,473,482,491,500,511,521,530,540,549,558,568,577,588,598,607,615,624,633,643,652,661,670,678,687,693,699,708,715,723,730,736,744,751,760,767,776,784,792,799,807,815,823,830,837,844,851,857,863,870,877,884,890,896,903,909,917,925,933,940,948,954,961,968,973,980,987,992,998,1005,1011,1018,1024,1026,1034,1040,1045,1052,1057,1064,1072,1079,1084,1091,1098,1102,1109,1116,1122,1130,1137,1143,1150,1156,1163,1168,1174,1181,1187,1192,1199,1205,1209,1214,1220,1225,1229,1236,1243,1248,1251,1258,1267,1273,1279,1285,1289,1297,1302,1307,1313,1321,1325,1331,1339,1344,1348,1353,1358,1363,1369,1373,1379,1384,1390,1397,1403,1408,1416,1424,1431,1436,1442,1448,1457,1463,1467,1474,1480,1488,1495,1502,1511,1518,1524,1529,1535,1542,1547,1552,1556,1559,1562,1567,1572,1578,1584,1590,1597,1604,1607,1612,1617,1624,1630,1634,1638,1643,1649,1654,1659,1663,1668,1673,1678,1684,1689,1695,1700,1705,1712,1715,1719,1724,1729,1734,1739,1744,1750,1756,1761,1766,1770,1774,1779,1783,1788,1792,1797,1802,1806,1810,1817,1820,1825,1829,1833,1837,1843,1850,1854,1860,1863,1869,1873],{"date":5,"open":13,"high":13,"low":14,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":177,"vwap":178},181,22.8099,{"date":180,"open":181,"high":182,"low":183,"close":15,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-30",23.24,23.343,23.1,-0.0986,-0.42,2996.024776,81,23.2383,{"date":190,"open":191,"high":191,"low":192,"close":181,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":188},"2026-09-29",23.46,23.16,-0.15,-0.64,2784.4752,74,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-28",24.18,24.995,23.33,23.39,-0.35,-1.47,7030.9662,153,23.6619,{"date":209,"open":210,"high":210,"low":211,"close":212,"change":213,"percent_change":-6,"volume":214,"transactions":215,"vwap":216},"2026-09-25",23.81,23.5927,23.74,-0.0002,4321.4582,63,23.7375,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-24",23.77,23.9,23.66,23.7402,-0.2065,-0.86,4354.4688,98,23.7918,{"date":229,"open":230,"high":231,"low":230,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-23",23.838,24.1,23.9467,0.0549,0.23,3898.6888,82,24.0129,{"date":239,"open":240,"high":220,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-22",23.85,23.69,23.8918,-0.0937,-0.39,3374.1335,92,23.7871,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-21",23.84,24.04,23.8,23.9855,0.2105,0.89,6032.6835,73,23.9299,{"date":260,"open":261,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-18",23.88,23.68,23.775,-0.1606,-0.67,4223.6525,57,23.7846,{"date":270,"open":252,"high":271,"low":252,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-17",23.9599,23.9356,0.2976,1.26,8417.5284,84,23.9094,{"date":279,"open":280,"high":252,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-16",23.73,23.55,23.638,-0.0402,-0.17,1396.7454,42,23.6978,{"date":289,"open":290,"high":291,"low":290,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-15",23.54,23.76,23.6782,0.1459,0.62,4853.8592,62,23.587,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":296,"vwap":307},"2026-09-14",23.37,23.67,23.3332,23.5323,0.0679,0.29,7908.0848,23.5246,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-11",23.49,23.53,23.4122,23.4644,0.1127,0.48,4522.8643,97,23.4551,{"date":320,"open":310,"high":321,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-10",24.36,23.3517,-0.0687,-0.29,1691.1503,54,23.688,{"date":329,"open":330,"high":330,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-09",23.65,23.4204,-0.4496,-1.88,2498.0393,64,23.5474,{"date":338,"open":219,"high":339,"low":219,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":246,"vwap":344},"2026-09-08",23.98,23.87,0.1197,0.5,6054.4317,23.9246,{"date":346,"open":347,"high":348,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-04",23.71,23.7503,-0.1797,-0.75,296.3358,35,23.7308,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":267,"vwap":363},"2026-09-03",23.92,23.942,23.7301,23.93,-0.785,-3.18,3394.5448,23.9049,{"date":365,"open":366,"high":367,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-02",24.26,24.715,0.0537,0.22,26904.943855,80,24.6264,{"date":374,"open":375,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":286,"vwap":381},"2026-09-01",25.19,24.645,24.6613,-0.7289,-2.87,740.4498,24.8469,{"date":383,"open":384,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-31",25.53,25.37,25.3902,-0.2096,-0.82,1108.3241,47,25.4569,{"date":393,"open":394,"high":395,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-28",25.5,25.5998,-0.4498,-1.73,1300.4358,50,25.5089,{"date":402,"open":403,"high":404,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-27",25.865,26.0496,0.224,0.87,1465.4358,51,25.9351,{"date":411,"open":412,"high":412,"low":413,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-26",25.835,25.8256,-0.0244,-0.09,830.5052,27,25.8349,{"date":420,"open":421,"high":421,"low":422,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":47,"vwap":426},"2026-08-25",26.04,25.85,0.0198,0.08,414.5052,25.9547,{"date":428,"open":429,"high":430,"low":431,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":408,"vwap":435},"2026-08-24",26,26.005,25.8302,-0.4598,-1.75,663.8332,25.9668,{"date":437,"open":438,"high":439,"low":440,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-21",26.36,26.47,26.29,-0.1373,-0.52,1112.5052,40,26.4181,{"date":447,"open":448,"high":449,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-20",26.4,26.4273,-0.5047,-1.87,302.762533,31,26.4322,{"date":456,"open":457,"high":457,"low":458,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-19",26.9607,26.932,-0.3289,-1.21,607.98,25,26.9972,{"date":465,"open":466,"high":467,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-18",27.26,27.2609,-0.3386,-1.23,505.0046,36,27.3001,{"date":474,"open":475,"high":475,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-17",27.88,27.5995,-0.2452,-0.88,2272.134,46,27.8651,{"date":483,"open":484,"high":484,"low":485,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-14",27.93,27.8447,0.2797,1.01,2155.04,55,27.8932,{"date":492,"open":493,"high":493,"low":494,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-13",27.7,27.565,-0.1388,-0.5,927.071,33,27.68,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-12",27.72,27.78,27.61,27.7038,0.3816,1.4,2919.690268,60,27.7013,{"date":512,"open":513,"high":514,"low":466,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-11",27.27,27.5,27.3222,-0.1337,-0.49,2280.10892,69,27.3616,{"date":522,"open":523,"high":523,"low":524,"close":525,"change":526,"percent_change":41,"volume":527,"transactions":528,"vwap":529},"2026-08-10",27.54,27.39,27.4559,0.0858,1616.6036,49,27.5117,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":286,"vwap":539},"2026-08-07",27.38,27.4,27.2,27.3701,0.3274,1.21,2115.3966,27.3467,{"date":541,"open":542,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":286,"vwap":548},"2026-08-06",27.13,27.04,27.0427,0.0424,0.16,1378.9452,27.1509,{"date":550,"open":513,"high":513,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-05",26.94,27.0003,0.2134,0.8,1334.1742,70,29.4122,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":528,"vwap":567},"2026-08-04",26.645,26.84,26.55,26.7869,0.7907,3.04,3343.1802,26.7271,{"date":569,"open":570,"high":571,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-03",25.75,25.9962,0.667,2.63,1930.3722,48,25.8805,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-31",25.24,25.4328,25.22,25.3292,0.0324,0.13,4741.1802,52,25.2944,{"date":589,"open":590,"high":591,"low":592,"close":591,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-30",24.97,25.2968,24.94,0.3971,1.59,2281.2982,34,25.1107,{"date":599,"open":600,"high":600,"low":601,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-29",25.18,24.8997,-0.3964,-1.57,1257.1802,24,25.1024,{"date":608,"open":609,"high":609,"low":581,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":596,"vwap":614},"2026-07-28",25.41,25.2961,0.2313,0.92,3135.545093,25.3008,{"date":616,"open":617,"high":617,"low":590,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-27",25.23,25.0648,0.4709,1.91,1435.7772,39,25.0554,{"date":625,"open":626,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":429,"vwap":632},"2026-07-24",24.7,24.57,24.5939,-0.0332,-0.13,1310.1802,24.6357,{"date":634,"open":635,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-23",24.78,24.56,24.6271,0.3375,1.39,1788.5732,30,24.7293,{"date":644,"open":645,"high":645,"low":646,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-22",24.33,24.2896,0.4489,1.88,982.1565,29,24.3279,{"date":653,"open":654,"high":220,"low":310,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-21",23.52,23.8407,0.3907,1.67,6293.1565,32,23.8222,{"date":662,"open":663,"high":664,"low":665,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":650,"vwap":669},"2026-07-20",23.58,23.62,23.45,-0.1995,-0.84,1297.2165,23.5655,{"date":671,"open":330,"high":330,"low":672,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-17",23.6495,0.3147,1.35,370.1565,23,23.6631,{"date":679,"open":201,"high":202,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-16",23.29,23.3348,-0.2349,-1,2842.1565,28,23.3589,{"date":688,"open":280,"high":280,"low":290,"close":689,"change":690,"percent_change":305,"volume":691,"transactions":215,"vwap":692},"2026-07-15",23.5697,0.0671,2692.1565,23.6442,{"date":694,"open":330,"high":340,"low":695,"close":695,"change":696,"percent_change":342,"volume":697,"transactions":659,"vwap":698},"2026-07-14",23.5026,0.1171,2553.1565,23.6881,{"date":700,"open":701,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":622,"vwap":707},"2026-07-13",23.63,23.34,23.3855,-0.5405,-2.26,2445.7965,23.4672,{"date":709,"open":710,"high":605,"low":210,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-10",23.99,23.926,-0.277,-1.14,2000,{"date":716,"open":366,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-09",24.261,24.14,24.203,-0.512,-2.07,1900,{"date":724,"open":725,"high":725,"low":726,"close":367,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":367},"2026-07-08",24.79,24.65,-0.485,-1.92,2200,{"date":731,"open":732,"high":732,"low":733,"close":733,"change":734,"percent_change":735,"volume":714,"transactions":9,"vwap":733},"2026-07-07",25.69,25.2,-0.53,-2.06,{"date":737,"open":738,"high":739,"low":738,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-06",25.51,25.77,25.73,0.368,1.45,2400,{"date":745,"open":375,"high":746,"low":375,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-02",25.58,25.362,1.205,4.99,4700,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-01",24.08,24.24,24.07,24.157,0.587,2.49,6100,{"date":761,"open":762,"high":763,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-30",23.31,23.57,0.401,1.73,1800,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-29",23.14,23.175,23.040001,23.169,0.542,2.4,1500,{"date":777,"open":778,"high":779,"low":780,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-26",22.64,22.84,22.627,-0.101,-0.44,4200,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":169,"transactions":9,"vwap":789},"2026-06-25",22.89,22.95,22.7,22.728,-0.407,-1.76,{"date":793,"open":794,"high":795,"low":796,"close":796,"change":797,"percent_change":798,"volume":766,"transactions":9,"vwap":796},"2026-06-24",23.3,23.4,23.135,-0.65,-2.73,{"date":800,"open":359,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-23",23.94,23.75,23.785,-0.012,-0.05,1700,{"date":808,"open":809,"high":810,"low":301,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-22",23.86,23.89,23.797,-0.505,-2.08,4800,{"date":816,"open":817,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-18",24.62,24.15,24.302,-0.265,-1.08,3000,{"date":824,"open":825,"high":826,"low":827,"close":827,"change":828,"percent_change":829,"volume":766,"transactions":9,"vwap":827},"2026-06-17",24.88,24.96,24.567,-0.066,-0.27,{"date":831,"open":832,"high":832,"low":833,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-16",24.73,24.633,0.164,0.67,900,{"date":838,"open":839,"high":839,"low":840,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-15",24.82,24.469,-0.306,-1.24,2100,{"date":845,"open":832,"high":846,"low":832,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-12",24.91,24.775,-0.775,-3.03,1400,{"date":852,"open":635,"high":853,"low":635,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-11",25.55,1.106,4.52,800,{"date":858,"open":859,"high":592,"low":860,"close":860,"change":861,"percent_change":862,"volume":806,"transactions":9,"vwap":860},"2026-06-10",24.93,24.444,-0.335,-1.35,{"date":864,"open":865,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":766,"transactions":9,"vwap":867},"2026-06-09",25.14,24.4,24.779,-0.172,-0.69,{"date":871,"open":872,"high":581,"low":873,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-08",25.09,24.951,0.162,0.65,700,{"date":878,"open":879,"high":879,"low":880,"close":881,"change":882,"percent_change":433,"volume":883,"transactions":9,"vwap":881},"2026-06-05",25.07,24.72,24.789,-0.441,3300,{"date":885,"open":886,"high":617,"low":886,"close":617,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":617},"2026-06-04",24.95,0.513,2.08,500,{"date":891,"open":892,"high":892,"low":893,"close":893,"change":894,"percent_change":895,"volume":775,"transactions":9,"vwap":893},"2026-06-03",24.99,24.717,-0.628,-2.48,{"date":897,"open":898,"high":899,"low":617,"close":900,"change":244,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-06-02",25.365,25.44,25.345,-1.52,2300,{"date":904,"open":905,"high":905,"low":906,"close":906,"change":907,"percent_change":908,"volume":169,"transactions":9,"vwap":906},"2026-06-01",26.28,25.735,-1.219,-4.52,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":759,"transactions":9,"vwap":914},"2026-05-29",26.99,27.040001,26.74,26.954,-0.071,-0.26,{"date":918,"open":919,"high":920,"low":919,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-05-28",26.66,27.09,27.025,1.047,4.03,8400,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":902,"transactions":9,"vwap":930},"2026-05-27",26.16,26.2,25.91,25.978,-0.078,-0.3,{"date":934,"open":935,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":775,"transactions":9,"vwap":937},"2026-05-26",26.26,26.01,26.056,0.657,2.59,{"date":941,"open":899,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-22",25.47,25.36,25.399,0.324,1.29,7300,{"date":949,"open":950,"high":600,"low":950,"close":951,"change":952,"percent_change":953,"volume":902,"transactions":9,"vwap":951},"2026-05-21",24.9,25.075001,0.029,0.12,{"date":955,"open":956,"high":957,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-20",24.63,25.046,0.791,3.26,2900,{"date":962,"open":963,"high":963,"low":818,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-19",24.38,24.255,0.187,0.78,3400,{"date":969,"open":261,"high":231,"low":240,"close":970,"change":971,"percent_change":972,"volume":743,"transactions":9,"vwap":970},"2026-05-18",24.068001,0.558,2.37,{"date":974,"open":280,"high":975,"low":976,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-15",23.815,23.51,-0.636,-2.63,5600,{"date":981,"open":982,"high":982,"low":231,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-14",24.2,24.146,0.021,0.09,3200,{"date":988,"open":252,"high":982,"low":252,"close":989,"change":990,"percent_change":194,"volume":991,"transactions":9,"vwap":989},"2026-05-13",24.125,-0.155,1600,{"date":993,"open":994,"high":995,"low":994,"close":995,"change":996,"percent_change":997,"volume":850,"transactions":9,"vwap":995},"2026-05-12",24.09,24.28,-0.098,-0.4,{"date":999,"open":982,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":883,"transactions":9,"vwap":1002},"2026-05-11",24.46,24.19,24.378,-0.308,-1.25,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1008,"change":1010,"percent_change":916,"volume":850,"transactions":9,"vwap":1008},"2026-05-08",24.64,24.686,24.51,-0.065,{"date":1012,"open":1013,"high":1013,"low":1014,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-07",25.27,24.751,-0.948,-3.69,5800,{"date":1019,"open":1020,"high":1021,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":883,"transactions":9,"vwap":1021},"2026-05-06",25.25,25.699,0.704,2.82,{"date":1025,"open":1020,"high":1020,"low":886,"close":200,"change":953,"percent_change":315,"volume":902,"transactions":9,"vwap":200},"2026-05-05",{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":496,"volume":1033,"transactions":9,"vwap":1031},"2026-05-04",24.92,24.945,24.84,24.875,-0.125,4400,{"date":1035,"open":1036,"high":1037,"low":462,"close":462,"change":1038,"percent_change":1039,"volume":883,"transactions":9,"vwap":462},"2026-05-01",25.08,25.135,-0.102,-0.41,{"date":1041,"open":1028,"high":1042,"low":950,"close":1042,"change":1043,"percent_change":565,"volume":1044,"transactions":9,"vwap":1042},"2026-04-30",25.102,0.741,40400,{"date":1046,"open":1047,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":901,"volume":1051,"transactions":9,"vwap":1049},"2026-04-29",24.68,24.34,24.361,-0.375,39300,{"date":1053,"open":1047,"high":1054,"low":1055,"close":1054,"change":1056,"percent_change":797,"volume":856,"transactions":9,"vwap":1054},"2026-04-28",24.736,24.67,-0.162,{"date":1058,"open":886,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":722,"transactions":9,"vwap":1061},"2026-04-27",25.01,24.85,24.898,0.042,0.17,{"date":1065,"open":1066,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-04-24",25.12,24.74,24.856,-0.826,-3.22,7200,{"date":1073,"open":1074,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":843,"transactions":9,"vwap":1076},"2026-04-23",25.8,25.6,25.682,-0.157,-0.61,{"date":1080,"open":1081,"high":1081,"low":1082,"close":1082,"change":805,"percent_change":1083,"volume":876,"transactions":9,"vwap":1082},"2026-04-22",26.15,25.839,-0.19,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1088,"change":1089,"percent_change":1090,"volume":806,"transactions":9,"vwap":1088},"2026-04-21",26.38,26.44,25.889,-1.041,-3.87,{"date":1092,"open":1093,"high":1094,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-04-20",26.83,26.93,-0.063,-0.23,200,{"date":1099,"open":912,"high":912,"low":1100,"close":1100,"change":1101,"percent_change":255,"volume":1097,"transactions":9,"vwap":1100},"2026-04-17",26.993,0.238,{"date":1103,"open":1104,"high":1105,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-16",26.67,26.755,-0.213,-0.79,1100,{"date":1110,"open":417,"high":1111,"low":1112,"close":1113,"change":985,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-04-15",27.01,26.82,26.968,0.33,3800,{"date":1117,"open":1118,"high":1118,"low":1118,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-14",26.878,0.02,0.07,100,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1125,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1125},"2026-04-13",26.79,26.858,26.78,0.628,2.39,600,{"date":1131,"open":905,"high":1132,"low":1133,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-10",26.34,26.23,-0.672,-2.5,1200,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1141,"change":990,"percent_change":1142,"volume":1136,"transactions":9,"vwap":1141},"2026-04-09",26.91,26.81,26.902,-0.57,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-08",27.030001,27.056999,0.713,2.71,300,{"date":1151,"open":1152,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":842,"volume":714,"transactions":9,"vwap":1154},"2026-04-07",26.5,26.21,26.344,-0.332,{"date":1157,"open":1158,"high":1158,"low":1159,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-06",26.68,26.676,0.197,0.74,2500,{"date":1164,"open":1165,"high":1165,"low":1165,"close":1165,"change":1166,"percent_change":1167,"volume":1121,"transactions":9,"vwap":1165},"2026-04-02",26.479,0.037,0.14,{"date":1169,"open":1170,"high":1171,"low":438,"close":1171,"change":1172,"percent_change":1173,"volume":1129,"transactions":9,"vwap":1171},"2026-04-01",26.43,26.442,1.123,4.44,{"date":1175,"open":1176,"high":1177,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-03-31",24.8,25.319,1.241,5.15,5000,{"date":1182,"open":1183,"high":1183,"low":1184,"close":1184,"change":820,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-03-30",24.49,24.077999,-1.09,3500,{"date":1188,"open":1189,"high":1189,"low":1189,"close":1189,"change":1190,"percent_change":1191,"volume":1121,"transactions":9,"vwap":1189},"2026-03-27",24.343,-0.875,-3.47,{"date":1193,"open":394,"high":1194,"low":1195,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-03-26",25.56,25.218,-0.918,-3.51,12400,{"date":1200,"open":1201,"high":1202,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":889,"transactions":9,"vwap":1202},"2026-03-25",26.08,26.136,0.538,2.1,{"date":1206,"open":1207,"high":1207,"low":1207,"close":1207,"change":1208,"percent_change":451,"volume":1121,"transactions":9,"vwap":1207},"2026-03-24",25.598,-0.487,{"date":1210,"open":438,"high":438,"low":1211,"close":1211,"change":1212,"percent_change":101,"volume":1213,"transactions":9,"vwap":1211},"2026-03-23",26.084999,0.028,12800,{"date":1215,"open":1216,"high":1216,"low":1217,"close":1217,"change":1218,"percent_change":1219,"volume":836,"transactions":9,"vwap":1217},"2026-03-20",26.76,26.056999,-1.067,-3.93,{"date":1221,"open":1111,"high":1222,"low":561,"close":1222,"change":1223,"percent_change":1224,"volume":1136,"transactions":9,"vwap":1222},"2026-03-19",27.124,-0.327,-1.19,{"date":1226,"open":1227,"high":1227,"low":1228,"close":1228,"change":1050,"percent_change":862,"volume":169,"transactions":9,"vwap":1228},"2026-03-18",27.84,27.451,{"date":1230,"open":1231,"high":1232,"low":1231,"close":1233,"change":1234,"percent_change":1235,"volume":722,"transactions":9,"vwap":1233},"2026-03-17",27.55,27.85,27.826,0.306,1.11,{"date":1237,"open":1238,"high":1239,"low":1238,"close":1240,"change":1241,"percent_change":594,"volume":1242,"transactions":9,"vwap":1240},"2026-03-16",27.3,27.58,27.52,0.432,1300,{"date":1244,"open":1245,"high":1245,"low":1245,"close":1245,"change":1246,"percent_change":1247,"volume":1121,"transactions":9,"vwap":1245},"2026-03-13",27.087999,-0.412,-1.5,{"date":1249,"open":1250,"high":504,"low":1250,"close":514,"change":985,"percent_change":1114,"volume":1186,"transactions":9,"vwap":514},"2026-03-12",27.49,{"date":1252,"open":1253,"high":1254,"low":1253,"close":1255,"change":1256,"percent_change":1185,"volume":1257,"transactions":9,"vwap":1255},"2026-03-11",27.35,27.44,27.41,-0.303,400,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-10",27.95,28.01,27.71,27.713,-0.163,-0.58,4600,{"date":1268,"open":1269,"high":1270,"low":1269,"close":1271,"change":1241,"percent_change":1272,"volume":743,"transactions":9,"vwap":1271},"2026-03-09",27.63,28.02,27.876,1.57,{"date":1274,"open":1254,"high":1275,"low":1255,"close":1276,"change":1277,"percent_change":1278,"volume":806,"transactions":9,"vwap":1276},"2026-03-06",27.48,27.444,0.719,2.69,{"date":1280,"open":1281,"high":1281,"low":1282,"close":1282,"change":1283,"percent_change":1284,"volume":876,"transactions":9,"vwap":1282},"2026-03-05",27.57,26.725,-1.298,-4.63,{"date":1286,"open":1239,"high":1287,"low":1239,"close":1287,"change":1288,"percent_change":573,"volume":1129,"transactions":9,"vwap":1287},"2026-03-04",28.023001,0.718,{"date":1290,"open":1291,"high":1292,"low":920,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-03",27.12,27.495,27.305,-0.371,-1.34,8300,{"date":1298,"open":475,"high":475,"low":504,"close":1299,"change":1300,"percent_change":1301,"volume":850,"transactions":9,"vwap":1299},"2026-03-02",27.676,0.217,0.79,{"date":1303,"open":1304,"high":1304,"low":1304,"close":1304,"change":1305,"percent_change":1306,"volume":1097,"transactions":9,"vwap":1304},"2026-02-27",27.459,-0.076,-0.28,{"date":1308,"open":1309,"high":1239,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":836,"transactions":9,"vwap":1310},"2026-02-26",27.33,27.535,0.176,0.64,{"date":1314,"open":1315,"high":533,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-02-25",27.335,27.29,27.359,-0.173,-0.63,6200,{"date":1322,"open":1323,"high":1323,"low":1323,"close":1323,"change":1324,"percent_change":41,"volume":1121,"transactions":9,"vwap":1323},"2026-02-24",27.532,0.085,{"date":1326,"open":1327,"high":1327,"low":524,"close":1328,"change":1329,"percent_change":1330,"volume":1198,"transactions":9,"vwap":1328},"2026-02-23",27.51,27.447,-0.499,-1.79,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":111,"volume":1338,"transactions":9,"vwap":1336},"2026-02-20",28.084999,28.1,27.92,27.946,-0.007,4000,{"date":1340,"open":1341,"high":1342,"low":1341,"close":1342,"change":1343,"percent_change":1312,"volume":889,"transactions":9,"vwap":1342},"2026-02-19",27.65,27.953,0.179,{"date":1345,"open":475,"high":475,"low":1346,"close":1346,"change":1347,"percent_change":758,"volume":1129,"transactions":9,"vwap":1346},"2026-02-18",27.774,0.674,{"date":1349,"open":1126,"high":1350,"low":1126,"close":1350,"change":1351,"percent_change":1352,"volume":1149,"transactions":9,"vwap":1350},"2026-02-17",27.1,0.473,1.78,{"date":1354,"open":1355,"high":1355,"low":1355,"close":1355,"change":1356,"percent_change":1357,"volume":1097,"transactions":9,"vwap":1355},"2026-02-13",26.627,0.461,1.76,{"date":1359,"open":1360,"high":1360,"low":1361,"close":1361,"change":1362,"percent_change":478,"volume":876,"transactions":9,"vwap":1361},"2026-02-12",26.35,26.166,-0.233,{"date":1364,"open":1365,"high":1365,"low":1366,"close":1366,"change":1367,"percent_change":1368,"volume":1136,"transactions":9,"vwap":1366},"2026-02-11",26.59,26.399,-0.616,-2.28,{"date":1370,"open":1254,"high":1254,"low":1371,"close":1371,"change":1372,"percent_change":842,"volume":1121,"transactions":9,"vwap":1371},"2026-02-10",27.014999,-0.338,{"date":1374,"open":1375,"high":1376,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1149,"transactions":9,"vwap":1376},"2026-02-09",26.98,27.353,0.888,3.36,{"date":1380,"open":1360,"high":1381,"low":1132,"close":1381,"change":1382,"percent_change":1383,"volume":876,"transactions":9,"vwap":1381},"2026-02-06",26.465,0.808,3.15,{"date":1385,"open":1386,"high":1386,"low":1387,"close":1387,"change":1388,"percent_change":1389,"volume":856,"transactions":9,"vwap":1387},"2026-02-05",26.185,25.657,-0.538,-2.05,{"date":1391,"open":1111,"high":1111,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-02-04",26.02,26.195,-1.058,-3.88,16700,{"date":1398,"open":1399,"high":1400,"low":542,"close":1400,"change":1401,"percent_change":1402,"volume":836,"transactions":9,"vwap":1400},"2026-02-03",27.18,27.253,0.403,1.5,{"date":1404,"open":1405,"high":1405,"low":1406,"close":1406,"change":1407,"percent_change":433,"volume":1149,"transactions":9,"vwap":1406},"2026-02-02",26.924,26.85,-0.478,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":843,"transactions":9,"vwap":1413},"2026-01-30",27.402,27.45,27.31,27.328,-0.388,-1.4,{"date":1417,"open":1418,"high":1419,"low":1269,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-01-29",28.27,28.33,27.716,-0.509,-1.8,4100,{"date":1425,"open":1426,"high":1427,"low":1426,"close":1428,"change":1429,"percent_change":1430,"volume":1242,"transactions":9,"vwap":1428},"2026-01-28",28.08,28.24,28.225,-0.32,-1.12,{"date":1432,"open":1335,"high":1433,"low":1335,"close":1434,"change":1435,"percent_change":1278,"volume":806,"transactions":9,"vwap":1434},"2026-01-27",28.55,28.545,0.747,{"date":1437,"open":1438,"high":1438,"low":1439,"close":1439,"change":1440,"percent_change":1441,"volume":876,"transactions":9,"vwap":1439},"2026-01-26",27.94,27.798,-0.432,-1.53,{"date":1443,"open":1334,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":121,"volume":991,"transactions":9,"vwap":1446},"2026-01-23",28.32,27.969,28.23,0.539,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-01-22",25.57,28.5,25.059999,27.691,-0.718,-2.53,15400,{"date":1458,"open":1459,"high":1459,"low":685,"close":1460,"change":1461,"percent_change":1462,"volume":1033,"transactions":9,"vwap":1460},"2026-01-21",28.54,28.409,-0.096,-0.34,{"date":1464,"open":20,"high":20,"low":1451,"close":1465,"change":1466,"percent_change":82,"volume":967,"transactions":9,"vwap":1465},"2026-01-20",28.505,-0.234,{"date":1468,"open":1469,"high":1470,"low":1469,"close":1471,"change":1472,"percent_change":1204,"volume":1473,"transactions":9,"vwap":1471},"2026-01-16",28.36,28.93,28.739,0.591,9300,{"date":1475,"open":1476,"high":1477,"low":1270,"close":1478,"change":1479,"percent_change":82,"volume":856,"transactions":9,"vwap":1478},"2026-01-15",28.059999,28.191,28.148,-0.231,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":101,"volume":1487,"transactions":9,"vwap":1485},"2026-01-14",28.16,28.44,28.12,28.379,0.032,6400,{"date":1489,"open":1490,"high":1490,"low":1491,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-01-13",28.76,28.347,-0.146,-0.51,12300,{"date":1496,"open":1497,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1338,"transactions":9,"vwap":1499},"2026-01-12",28.73,28.31,28.493,0.489,1.75,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-01-09",27.9,28.058001,27.8,28.0039997,0.755,2.77,12900,{"date":1512,"open":1239,"high":1341,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-01-08",27.21,27.249,0.194,0.72,2700,{"date":1519,"open":1520,"high":534,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1186,"transactions":9,"vwap":1521},"2026-01-07",26.861,27.055,0.783,2.98,{"date":1525,"open":1526,"high":1526,"low":1526,"close":1526,"change":1527,"percent_change":1528,"volume":1149,"transactions":9,"vwap":1526},"2026-01-06",26.272,0.357,1.38,{"date":1530,"open":1531,"high":1532,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":889,"transactions":9,"vwap":1532},"2026-01-05",25.64,25.915,1.185,4.79,{"date":1536,"open":1537,"high":1538,"low":1537,"close":832,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":832},"2026-01-02",24.53,26.955,0.889,3.73,13800,{"date":1543,"open":818,"high":818,"low":1544,"close":1544,"change":1545,"percent_change":1546,"volume":1257,"transactions":9,"vwap":1544},"2025-12-31",23.841,-0.142,-0.59,{"date":1548,"open":1549,"high":1549,"low":1549,"close":1549,"change":1550,"percent_change":1551,"volume":1121,"transactions":9,"vwap":1549},"2025-12-30",23.983,0.728,3.13,{"date":1553,"open":1554,"high":1554,"low":1554,"close":1554,"change":1555,"percent_change":683,"volume":1121,"transactions":9,"vwap":1554},"2025-12-29",23.255,-0.235,{"date":1557,"open":310,"high":310,"low":310,"close":310,"change":1558,"percent_change":89,"volume":1121,"transactions":9,"vwap":310},"2025-12-26",-0.165,{"date":1560,"open":1561,"high":1561,"low":1561,"close":1561,"change":1212,"percent_change":953,"volume":1121,"transactions":9,"vwap":1561},"2025-12-24",23.655,{"date":1563,"open":1564,"high":1564,"low":1564,"close":1564,"change":1565,"percent_change":1566,"volume":1097,"transactions":9,"vwap":1564},"2025-12-23",23.627,0.082,0.35,{"date":1568,"open":1569,"high":1570,"low":702,"close":1570,"change":1571,"percent_change":946,"volume":856,"transactions":9,"vwap":1570},"2025-12-22",23.348,23.545,0.3,{"date":1573,"open":1574,"high":1574,"low":1575,"close":1575,"change":1576,"percent_change":1577,"volume":1121,"transactions":9,"vwap":1575},"2025-12-19",23.27,23.245,0.433,1.9,{"date":1579,"open":1580,"high":1581,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1097,"transactions":9,"vwap":1581},"2025-12-18",22.77,22.812,0.453,2.03,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1588,"change":1589,"percent_change":203,"volume":1129,"transactions":9,"vwap":1588},"2025-12-17",22.53,22.59,22.359,-0.079,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1593,"change":1595,"percent_change":1596,"volume":856,"transactions":9,"vwap":1593},"2025-12-16",22.412,22.438,22.382,-0.419,-1.83,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":116,"volume":722,"transactions":9,"vwap":1602},"2025-12-15",22.9,22.91,22.8,22.857,-0.075,{"date":1605,"open":1600,"high":1606,"low":1600,"close":1606,"change":1166,"percent_change":546,"volume":1149,"transactions":9,"vwap":1606},"2025-12-12",22.932,{"date":1608,"open":1609,"high":1610,"low":1609,"close":1611,"change":1119,"percent_change":985,"volume":1423,"transactions":9,"vwap":1611},"2025-12-11",22.79,22.96,22.895,{"date":1613,"open":1614,"high":1615,"low":1614,"close":1615,"change":1616,"percent_change":61,"volume":1121,"transactions":9,"vwap":1615},"2025-12-10",22.57,22.875,0.094,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1621,"change":1622,"percent_change":1623,"volume":836,"transactions":9,"vwap":1621},"2025-12-09",22.86,22.94,22.781,0.341,1.52,{"date":1625,"open":1626,"high":1627,"low":1626,"close":1628,"change":1527,"percent_change":1629,"volume":1129,"transactions":9,"vwap":1628},"2025-12-08",22.41,22.462,22.44,1.62,{"date":1631,"open":1632,"high":1632,"low":1632,"close":1632,"change":1633,"percent_change":369,"volume":1121,"transactions":9,"vwap":1632},"2025-12-05",22.083,0.048,{"date":1635,"open":1636,"high":1636,"low":1637,"close":1637,"change":1515,"percent_change":255,"volume":806,"transactions":9,"vwap":1637},"2025-12-04",22.13,22.035,{"date":1639,"open":1640,"high":1640,"low":1640,"close":1640,"change":1641,"percent_change":1642,"volume":1121,"transactions":9,"vwap":1640},"2025-12-03",21.841,0.431,2.01,{"date":1644,"open":1645,"high":1646,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1149,"transactions":9,"vwap":1646},"2025-12-02",21.385,21.41,0.265,1.25,{"date":1650,"open":1651,"high":1651,"low":21,"close":21,"change":1652,"percent_change":1653,"volume":1149,"transactions":9,"vwap":21},"2025-12-01",21.204,-0.546,-2.52,{"date":1655,"open":1656,"high":1656,"low":1656,"close":1656,"change":1657,"percent_change":1658,"volume":1121,"transactions":9,"vwap":1656},"2025-11-28",21.691,0.079,0.37,{"date":1660,"open":1661,"high":1661,"low":1661,"close":1661,"change":1662,"percent_change":126,"volume":1121,"transactions":9,"vwap":1661},"2025-11-26",21.612,0.212,{"date":1664,"open":1665,"high":1665,"low":1665,"close":1665,"change":1666,"percent_change":1667,"volume":1121,"transactions":9,"vwap":1665},"2025-11-25",21.4,0.201,0.95,{"date":1669,"open":1670,"high":1670,"low":1670,"close":1670,"change":1671,"percent_change":1672,"volume":1121,"transactions":9,"vwap":1670},"2025-11-24",21.199,-0.498,-2.3,{"date":1674,"open":1675,"high":1675,"low":1675,"close":1675,"change":1676,"percent_change":1677,"volume":1097,"transactions":9,"vwap":1675},"2025-11-21",21.697,-0.45,-2.03,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1682,"change":1683,"percent_change":350,"volume":743,"transactions":9,"vwap":1682},"2025-11-20",22.73,22.76,22.147,-0.168,{"date":1685,"open":1686,"high":1687,"low":1686,"close":1687,"change":1688,"percent_change":1016,"volume":1149,"transactions":9,"vwap":1687},"2025-11-19",22.3,22.315,-0.855,{"date":1690,"open":795,"high":665,"low":192,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2025-11-18",23.17,-0.372,-1.58,5500,{"date":1696,"open":1697,"high":1697,"low":1698,"close":1698,"change":1699,"percent_change":415,"volume":1242,"transactions":9,"vwap":1698},"2025-11-17",23.643,23.542,-0.022,{"date":1701,"open":310,"high":664,"low":310,"close":1702,"change":1703,"percent_change":1704,"volume":889,"transactions":9,"vwap":1702},"2025-11-14",23.564,-0.18,-0.76,{"date":1706,"open":801,"high":801,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2025-11-13",23.716,23.744,0.084,0.36,3600,{"date":1713,"open":221,"high":221,"low":221,"close":221,"change":284,"percent_change":1714,"volume":1121,"transactions":9,"vwap":221},"2025-11-12",-0.71,{"date":1716,"open":1717,"high":1717,"low":1717,"close":1717,"change":1479,"percent_change":1718,"volume":1121,"transactions":9,"vwap":1717},"2025-11-11",23.83,-0.96,{"date":1720,"open":1721,"high":1721,"low":1721,"close":1721,"change":1722,"percent_change":1723,"volume":1121,"transactions":9,"vwap":1721},"2025-11-10",24.061001,0.271,1.14,{"date":1725,"open":262,"high":1726,"low":262,"close":1726,"change":1727,"percent_change":1728,"volume":1517,"transactions":9,"vwap":1726},"2025-11-07",23.79,0.43,1.84,{"date":1730,"open":1731,"high":1731,"low":1731,"close":1731,"change":1732,"percent_change":1733,"volume":1121,"transactions":9,"vwap":1731},"2025-11-06",23.36,-0.322,-1.36,{"date":1735,"open":221,"high":1736,"low":221,"close":1736,"change":1737,"percent_change":1738,"volume":1149,"transactions":9,"vwap":1736},"2025-11-05",23.682,-0.339,-1.41,{"date":1740,"open":1741,"high":1741,"low":1741,"close":1741,"change":1742,"percent_change":1743,"volume":1121,"transactions":9,"vwap":1741},"2025-11-04",24.021,-0.486,-1.98,{"date":1745,"open":1000,"high":1746,"low":1747,"close":1746,"change":1748,"percent_change":1749,"volume":743,"transactions":9,"vwap":1746},"2025-11-03",24.507,24.43,0.186,0.76,{"date":1751,"open":1752,"high":1002,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":876,"transactions":9,"vwap":1753},"2025-10-31",24.311,24.321,0.258,1.07,{"date":1757,"open":1758,"high":1758,"low":1758,"close":1758,"change":1759,"percent_change":1760,"volume":1121,"transactions":9,"vwap":1758},"2025-10-30",24.063,-0.532,-2.16,{"date":1762,"open":1763,"high":1763,"low":1764,"close":1764,"change":1256,"percent_change":1765,"volume":1149,"transactions":9,"vwap":1764},"2025-10-29",24.777,24.595,-1.22,{"date":1767,"open":1061,"high":1061,"low":1061,"close":1061,"change":1768,"percent_change":1769,"volume":1121,"transactions":9,"vwap":1061},"2025-10-28",-0.092,-0.37,{"date":1771,"open":1772,"high":892,"low":1772,"close":892,"change":1773,"percent_change":1167,"volume":1097,"transactions":9,"vwap":892},"2025-10-27",24.894,0.035,{"date":1775,"open":1776,"high":1776,"low":1776,"close":1776,"change":1777,"percent_change":1778,"volume":1121,"transactions":9,"vwap":1776},"2025-10-24",24.955,0.115,0.46,{"date":1780,"open":592,"high":592,"low":1030,"close":1030,"change":1781,"percent_change":1782,"volume":806,"transactions":9,"vwap":1030},"2025-10-23",0.26,1.06,{"date":1784,"open":1785,"high":1785,"low":1785,"close":1785,"change":1786,"percent_change":1787,"volume":1121,"transactions":9,"vwap":1785},"2025-10-22",24.58,-0.002,-0.01,{"date":1789,"open":1790,"high":1790,"low":1790,"close":1790,"change":1791,"percent_change":1119,"volume":1121,"transactions":9,"vwap":1790},"2025-10-21",24.582,0.006,{"date":1793,"open":817,"high":726,"low":1794,"close":1794,"change":1795,"percent_change":1796,"volume":902,"transactions":9,"vwap":1794},"2025-10-20",24.576,0.676,2.83,{"date":1798,"open":1799,"high":1799,"low":220,"close":220,"change":1800,"percent_change":1801,"volume":1097,"transactions":9,"vwap":220},"2025-10-17",23.95,-0.774,-3.14,{"date":1803,"open":1804,"high":1804,"low":1804,"close":1804,"change":1805,"percent_change":1778,"volume":1121,"transactions":9,"vwap":1804},"2025-10-16",24.674,0.114,{"date":1807,"open":636,"high":636,"low":636,"close":636,"change":1808,"percent_change":1809,"volume":1121,"transactions":9,"vwap":636},"2025-10-15",-0.825,-3.25,{"date":1811,"open":1036,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":876,"transactions":9,"vwap":1814},"2025-10-14",25.49,24.959,25.385,-0.06,-0.24,{"date":1818,"open":1819,"high":1819,"low":1819,"close":1819,"change":805,"percent_change":90,"volume":1121,"transactions":9,"vwap":1819},"2025-10-13",25.445,{"date":1821,"open":570,"high":570,"low":1822,"close":1822,"change":1823,"percent_change":1824,"volume":729,"transactions":9,"vwap":1822},"2025-10-10",25.495,-0.665,-2.54,{"date":1826,"open":927,"high":927,"low":927,"close":927,"change":1827,"percent_change":1828,"volume":1121,"transactions":9,"vwap":927},"2025-10-09",-0.515,-1.93,{"date":1830,"open":1831,"high":1831,"low":1831,"close":1831,"change":315,"percent_change":1832,"volume":1121,"transactions":9,"vwap":1831},"2025-10-08",26.675,1.83,{"date":1834,"open":1835,"high":1835,"low":1836,"close":1393,"change":1050,"percent_change":1738,"volume":876,"transactions":9,"vwap":1393},"2025-10-07",26.3,26.192,{"date":1838,"open":1140,"high":1140,"low":1839,"close":1840,"change":203,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-10-06",26.558,26.57,-1.3,2600,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1847,"change":1848,"percent_change":294,"volume":1849,"transactions":9,"vwap":1847},"2025-10-03",27.049999,27.11,26.92,0.165,5400,{"date":1851,"open":1112,"high":1112,"low":1852,"close":1105,"change":1853,"percent_change":1357,"volume":856,"transactions":9,"vwap":1105},"2025-10-02",26.71,0.463,{"date":1855,"open":1856,"high":1857,"low":1856,"close":1858,"change":1859,"percent_change":1738,"volume":1849,"transactions":9,"vwap":1858},"2025-10-01",26.275,26.349,26.292,-0.377,{"date":1861,"open":1847,"high":1847,"low":1170,"close":1862,"change":1778,"percent_change":1357,"volume":1186,"transactions":9,"vwap":1862},"2025-09-30",26.669,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1867,"change":1868,"percent_change":888,"volume":1136,"transactions":9,"vwap":1867},"2025-09-29",26.25,26.27,26.209,0.533,{"date":1870,"open":1871,"high":1871,"low":1871,"close":1871,"change":1872,"percent_change":406,"volume":1121,"transactions":9,"vwap":1871},"2025-09-26",25.676,0.221,{"date":174,"open":609,"high":1874,"low":1875,"close":1874,"change":1876,"percent_change":152,"volume":876,"transactions":9,"vwap":1874},25.455,25.39,0.045]