[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AZTD":3,"homepage-market-summary":23,"stock-historical-AZTD":167},{"ticker":4,"date":5,"profile":6,"quote":11},"AZTD","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Aztlan Global Stock Selection DM SMID ETF","NYSE Arca",null,"ETF",{"close":12,"open":12,"high":12,"low":12,"prev_close":13,"change":14,"percent_change":15,"volume":16,"transactions":17,"vwap":12,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},30.5195,30.5496,-0.0301,-0.1,20,0,34.31,17.984,5539.478507140859,76.8,1001,{"status":24,"indices":25,"watchlist":67,"sectors":90,"benchmarks":147},"success",[26,34,41,48,54,61],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":32,"sparkline":33,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":32,"sparkline":40,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":32,"sparkline":47,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":46,"is_up":32,"sparkline":53,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":32,"sparkline":60,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":39,"is_up":32,"sparkline":66,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[68,76,83],{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":32,"sparkline":74,"date":75},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0","2026-10-02",{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":32,"sparkline":82,"date":75},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":32,"sparkline":89,"date":75},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[91,96,101,107,112,117,122,127,132,137,142],{"name":92,"etf":93,"change":94,"price":95,"is_up":32},"Technology","XLK",1.01,199.81,{"name":97,"etf":98,"change":99,"price":100,"is_up":32},"Financials","XLF",0.06,53.49,{"name":102,"etf":103,"change":104,"price":105,"is_up":106},"Healthcare","XLV",-0.01,166.18,false,{"name":108,"etf":109,"change":110,"price":111,"is_up":32},"Consumer Cycl","XLY",1.13,110.04,{"name":113,"etf":114,"change":115,"price":116,"is_up":32},"Consumer Staples","XLP",0.25,80.53,{"name":118,"etf":119,"change":120,"price":121,"is_up":32},"Energy","XLE",0.4,62.95,{"name":123,"etf":124,"change":125,"price":126,"is_up":32},"Industrials","XLI",0.78,169.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":32},"Materials","XLB",0.66,48.86,{"name":133,"etf":134,"change":135,"price":136,"is_up":32},"Real Estate","XLRE",0.32,40.81,{"name":138,"etf":139,"change":140,"price":141,"is_up":32},"Utilities","XLU",0.38,39.83,{"name":143,"etf":144,"change":145,"price":146,"is_up":32},"Comm Services","XLC",0.35,110.32,[148,153,157,162],{"ticker":149,"name":150,"price":151,"change":152,"is_up":32},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":154,"name":155,"price":156,"change":81,"is_up":32},"QQQ","Invesco QQQ Trust",749.58,{"ticker":158,"name":159,"price":160,"change":161,"is_up":32},"DIA","SPDR Dow Jones ETF",511.1,0.49,{"ticker":163,"name":164,"price":165,"change":166,"is_up":32},"IWM","iShares Russell 2000",281.52,0.9,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},365,1,1000,{"period_high":18,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":12,"start_date":176,"end_date":5},22.72,1025,374217.985648,34.07,"2025-04-21",[178,181,190,199,206,213,221,228,236,243,253,258,265,272,278,284,292,299,308,315,321,329,338,344,350,356,363,369,378,385,392,399,405,412,419,424,435,442,449,456,462,472,478,486,496,503,509,515,521,526,535,542,549,555,561,568,573,579,584,590,595,600,606,614,619,623,628,633,637,645,650,654,660,666,671,676,680,685,690,695,699,704,709,714,719,723,728,733,737,744,749,754,758,762,766,770,775,780,783,787,791,795,800,806,812,817,821,826,831,836,840,844,852,856,861,866,871,875,880,885,890,895,900,905,909,914,919,924,929,933,938,944,947,952,961,966,970,974,981,985,990,996,999,1003,1009,1014,1019,1024,1028,1034,1042,1048,1053,1059,1063,1067,1071,1076,1081,1085,1090,1094,1099,1104,1110,1116,1122,1127,1131,1137,1145,1150,1153,1159,1165,1169,1175,1179,1187,1192,1198,1205,1210,1215,1219,1224,1230,1236,1240,1245,1250,1255,1260,1264,1268,1273,1278,1285,1290,1295,1298,1303,1309,1313,1318,1323,1328,1335,1343,1350,1354,1359,1363,1368,1373,1378,1383,1387,1393,1398,1401,1407,1411,1415,1420,1426,1431,1436,1441,1445,1449,1454,1459,1462,1465,1469,1474,1478,1483,1490,1494,1500,1504,1509,1514,1518,1524,1527,1532,1539,1544,1548,1552,1556,1560,1564,1567,1571,1575,1578,1582,1588,1594,1599,1603,1608,1616,1620,1625,1630,1635,1639,1644,1648,1653,1660,1664,1668,1674,1680,1684,1688,1693,1698,1702,1708,1714,1720,1724,1729,1734,1739,1744,1750,1757,1762,1767,1775,1779,1784,1790,1796,1802,1807,1811,1816,1821,1826,1830,1835,1842,1845,1849,1853,1857,1860,1864,1869,1873,1881,1886,1892,1896,1900,1905,1908,1913,1917,1921,1925,1932,1936,1939,1942,1946,1950,1955,1959,1965,1970,1975,1979,1983,1987,1993,2001,2005,2010,2015,2024,2028,2031,2034,2037,2041,2044,2047,2050,2054,2058,2062,2067,2071,2074,2077],{"date":5,"open":12,"high":12,"low":12,"close":12,"change":14,"percent_change":15,"volume":16,"transactions":179,"vwap":180},11,30.4108,{"date":182,"open":183,"high":183,"low":184,"close":13,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-30",30.73,30.52,0.0696,0.23,5350.032,25,30.5531,{"date":191,"open":192,"high":193,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-29",30.47,30.48,0.0882,0.29,691,12,30.4743,{"date":200,"open":201,"high":201,"low":201,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":179,"vwap":205},"2026-09-28",30.3918,-0.1662,-0.54,10.112,30.2898,{"date":207,"open":208,"high":208,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":197,"vwap":212},"2026-09-25",30.558,0.1293,0.42,18,30.4377,{"date":214,"open":215,"high":216,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":197,"vwap":220},"2026-09-24",30.36,30.4287,-0.1208,-0.4,385,30.3589,{"date":222,"open":223,"high":223,"low":223,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":197,"vwap":227},"2026-09-23",30.5495,-0.4618,-1.49,11.032,30.6525,{"date":229,"open":230,"high":230,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-22",31.0113,-0.0505,-0.16,14.01039,13,30.7712,{"date":237,"open":238,"high":238,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":241,"vwap":242},"2026-09-21",31.0618,0.1617,0.52,10,30.909,{"date":244,"open":245,"high":246,"low":247,"close":246,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-18",30.84,30.9001,30.83,-0.1607,-0.52,296,15,30.8347,{"date":254,"open":255,"high":255,"low":255,"close":255,"change":256,"percent_change":59,"volume":179,"transactions":241,"vwap":257},"2026-09-17",31.0608,0.1283,31.0613,{"date":259,"open":260,"high":260,"low":260,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":251,"vwap":264},"2026-09-16",30.9325,-0.0364,-0.12,62.032,31.1081,{"date":266,"open":267,"high":267,"low":267,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":197,"vwap":271},"2026-09-15",30.9689,-0.2945,-0.94,30,30.9943,{"date":273,"open":274,"high":274,"low":274,"close":274,"change":275,"percent_change":276,"volume":241,"transactions":241,"vwap":277},"2026-09-14",31.2634,-0.304,-0.96,31.1774,{"date":279,"open":280,"high":280,"low":280,"close":280,"change":281,"percent_change":282,"volume":241,"transactions":241,"vwap":283},"2026-09-11",31.5674,0.2995,0.96,31.3927,{"date":285,"open":286,"high":286,"low":287,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":197,"vwap":291},"2026-09-10",31.29,31.2679,-0.3507,-1.11,230,31.313,{"date":293,"open":294,"high":294,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":179,"vwap":298},"2026-09-09",31.6186,-0.4517,-1.41,10.031,31.6941,{"date":300,"open":301,"high":301,"low":302,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-08",32.21,32.0703,-0.2779,-0.86,320.031,16,32.2021,{"date":309,"open":310,"high":310,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":234,"vwap":314},"2026-09-04",32.3482,0.1383,0.43,18.690786,32.2274,{"date":316,"open":317,"high":317,"low":317,"close":317,"change":318,"percent_change":319,"volume":211,"transactions":197,"vwap":320},"2026-09-03",32.2099,0.2706,0.85,32.1053,{"date":322,"open":323,"high":324,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":197,"vwap":328},"2026-09-02",31.86,31.9393,0.0571,0.18,110.031,31.8482,{"date":330,"open":331,"high":331,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-01",31.89,31.8822,-0.4445,-1.38,472,14,31.8911,{"date":339,"open":340,"high":340,"low":340,"close":340,"change":341,"percent_change":342,"volume":241,"transactions":241,"vwap":343},"2026-08-31",32.3267,-0.057,-0.18,32.2312,{"date":345,"open":346,"high":346,"low":346,"close":346,"change":347,"percent_change":348,"volume":241,"transactions":241,"vwap":349},"2026-08-28",32.3837,-0.2225,-0.68,32.5924,{"date":351,"open":352,"high":352,"low":352,"close":352,"change":353,"percent_change":115,"volume":354,"transactions":197,"vwap":355},"2026-08-27",32.6062,0.0829,35.03,32.5766,{"date":357,"open":358,"high":358,"low":358,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":197,"vwap":362},"2026-08-26",32.5233,-0.0562,-0.17,10.06,32.4209,{"date":364,"open":365,"high":365,"low":365,"close":365,"change":366,"percent_change":367,"volume":179,"transactions":241,"vwap":368},"2026-08-25",32.5795,0.1615,0.5,32.4459,{"date":370,"open":371,"high":371,"low":372,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-24",32.48,32.418,-0.0686,-0.21,426.969212,17,32.4756,{"date":379,"open":380,"high":380,"low":380,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":234,"vwap":384},"2026-08-21",32.4866,0.195,0.6,26,32.3876,{"date":386,"open":387,"high":387,"low":387,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":179,"vwap":391},"2026-08-20",32.2916,-0.0733,-0.23,35,32.2683,{"date":393,"open":394,"high":394,"low":394,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":211,"vwap":398},"2026-08-19",32.3649,-0.0343,-0.11,31.03,32.4196,{"date":400,"open":401,"high":401,"low":401,"close":401,"change":402,"percent_change":403,"volume":179,"transactions":197,"vwap":404},"2026-08-18",32.3992,-0.5588,-1.7,32.512,{"date":406,"open":407,"high":407,"low":407,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":336,"vwap":411},"2026-08-17",32.958,-0.1465,-0.44,34,33.156,{"date":413,"open":414,"high":414,"low":414,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":197,"vwap":418},"2026-08-14",33.1045,0.1091,0.33,60.03,33.0606,{"date":420,"open":421,"high":421,"low":421,"close":421,"change":422,"percent_change":130,"volume":234,"transactions":234,"vwap":423},"2026-08-13",32.9954,0.2154,32.8755,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-12",32.76,32.82,32.75,32.78,0.1789,0.55,2230.03,19,32.7623,{"date":436,"open":437,"high":437,"low":438,"close":438,"change":439,"percent_change":186,"volume":440,"transactions":336,"vwap":441},"2026-08-11",32.69,32.6011,0.0739,343,32.6853,{"date":443,"open":444,"high":444,"low":444,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":211,"vwap":448},"2026-08-10",32.5272,-0.483,-1.46,180,33.1481,{"date":450,"open":451,"high":451,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":306,"vwap":455},"2026-08-07",33.0102,0.2972,0.91,15.9,32.9165,{"date":457,"open":458,"high":458,"low":458,"close":458,"change":459,"percent_change":409,"volume":460,"transactions":336,"vwap":461},"2026-08-06",32.713,-0.1433,55.03,32.7977,{"date":463,"open":464,"high":465,"low":466,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-05",33.17,33.2,32.8563,-0.2928,-0.88,7026.03,29,33.169,{"date":473,"open":474,"high":474,"low":474,"close":474,"change":475,"percent_change":476,"volume":179,"transactions":179,"vwap":477},"2026-08-04",33.1491,0.4501,1.38,32.8852,{"date":479,"open":480,"high":480,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":234,"vwap":485},"2026-08-03",32.72,32.699,0.4354,1.35,30013,32.7199,{"date":487,"open":488,"high":489,"low":490,"close":489,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-07-31",32.25,32.2636,32.2,-0.278,-0.85,3231.84426,24,32.2288,{"date":497,"open":371,"high":498,"low":499,"close":498,"change":500,"percent_change":483,"volume":501,"transactions":234,"vwap":502},"2026-07-30",32.5416,32.47,0.4325,271,32.4685,{"date":504,"open":505,"high":505,"low":505,"close":505,"change":506,"percent_change":507,"volume":336,"transactions":179,"vwap":508},"2026-07-29",32.1091,-0.2397,-0.74,32.1377,{"date":510,"open":511,"high":511,"low":511,"close":511,"change":512,"percent_change":513,"volume":241,"transactions":241,"vwap":514},"2026-07-28",32.3488,-0.0243,-0.08,32.1344,{"date":516,"open":517,"high":517,"low":517,"close":517,"change":518,"percent_change":519,"volume":241,"transactions":241,"vwap":520},"2026-07-27",32.3731,0.2261,0.7,32.3225,{"date":522,"open":523,"high":523,"low":523,"close":523,"change":524,"percent_change":186,"volume":179,"transactions":197,"vwap":525},"2026-07-24",32.147,0.0743,32.0466,{"date":527,"open":528,"high":529,"low":530,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":410,"vwap":534},"2026-07-23",32.14,32.17,32.0727,-0.3085,-0.95,33651,32.162,{"date":536,"open":537,"high":537,"low":537,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":251,"vwap":541},"2026-07-22",32.3812,-0.2672,-0.82,122.03,32.543,{"date":543,"open":544,"high":544,"low":544,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":197,"vwap":548},"2026-07-21",32.6484,0.3607,1.12,22,32.767,{"date":550,"open":551,"high":551,"low":552,"close":552,"change":553,"percent_change":360,"volume":554,"transactions":179,"vwap":551},"2026-07-20",32.39,32.2877,-0.0551,30010,{"date":556,"open":557,"high":557,"low":557,"close":557,"change":558,"percent_change":559,"volume":211,"transactions":179,"vwap":560},"2026-07-17",32.3428,-0.1517,-0.47,32.2711,{"date":562,"open":563,"high":564,"low":563,"close":564,"change":565,"percent_change":218,"volume":566,"transactions":376,"vwap":567},"2026-07-16",32.45,32.4945,-0.1296,420,32.448,{"date":569,"open":570,"high":570,"low":570,"close":570,"change":571,"percent_change":513,"volume":197,"transactions":197,"vwap":572},"2026-07-15",32.6241,-0.0251,32.3851,{"date":574,"open":575,"high":575,"low":575,"close":575,"change":576,"percent_change":577,"volume":241,"transactions":241,"vwap":578},"2026-07-14",32.6492,0.0372,0.11,32.4996,{"date":580,"open":581,"high":581,"low":581,"close":581,"change":409,"percent_change":582,"volume":179,"transactions":241,"vwap":583},"2026-07-13",32.612,-1.33,32.5559,{"date":585,"open":586,"high":586,"low":586,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":9,"vwap":586},"2026-07-10",33.051998,-0.117,-0.35,100,{"date":591,"open":18,"high":18,"low":471,"close":471,"change":592,"percent_change":593,"volume":594,"transactions":9,"vwap":471},"2026-07-09",0.475,1.45,200,{"date":596,"open":597,"high":597,"low":597,"close":597,"change":598,"percent_change":599,"volume":589,"transactions":9,"vwap":597},"2026-07-08",32.694,-0.337,-1.02,{"date":601,"open":602,"high":602,"low":603,"close":603,"change":604,"percent_change":605,"volume":594,"transactions":9,"vwap":603},"2026-07-07",33.14,33.030998,-0.422,-1.26,{"date":607,"open":608,"high":609,"low":608,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":9,"vwap":610},"2026-07-06",33.44,33.46,33.453,0.451,1.37,300,{"date":615,"open":616,"high":616,"low":616,"close":616,"change":617,"percent_change":618,"volume":589,"transactions":9,"vwap":616},"2026-07-02",33.0019989,-0.048,-0.15,{"date":620,"open":621,"high":621,"low":621,"close":621,"change":622,"percent_change":218,"volume":589,"transactions":9,"vwap":621},"2026-07-01",33.049999,-0.134,{"date":624,"open":625,"high":625,"low":625,"close":625,"change":626,"percent_change":627,"volume":589,"transactions":9,"vwap":625},"2026-06-30",33.184,0.024,0.07,{"date":629,"open":630,"high":630,"low":630,"close":630,"change":631,"percent_change":632,"volume":589,"transactions":9,"vwap":630},"2026-06-29",33.16,0.417,1.27,{"date":634,"open":635,"high":635,"low":635,"close":635,"change":636,"percent_change":312,"volume":589,"transactions":9,"vwap":635},"2026-06-26",32.743,0.14,{"date":638,"open":639,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":641},"2026-06-25",32.71,32.52,32.603,0.306,0.95,2800,{"date":646,"open":647,"high":647,"low":647,"close":647,"change":648,"percent_change":649,"volume":589,"transactions":9,"vwap":647},"2026-06-24",32.297,0.006,0.02,{"date":651,"open":652,"high":652,"low":652,"close":652,"change":653,"percent_change":605,"volume":589,"transactions":9,"vwap":652},"2026-06-23",32.291,-0.412,{"date":655,"open":656,"high":657,"low":656,"close":657,"change":658,"percent_change":659,"volume":589,"transactions":9,"vwap":657},"2026-06-22",32.66,32.703,0.055,0.17,{"date":661,"open":662,"high":663,"low":662,"close":663,"change":664,"percent_change":665,"volume":589,"transactions":9,"vwap":663},"2026-06-18",32.61,32.648,0.225,0.69,{"date":667,"open":668,"high":668,"low":668,"close":668,"change":669,"percent_change":670,"volume":589,"transactions":9,"vwap":668},"2026-06-17",32.423,-0.174,-0.53,{"date":672,"open":673,"high":673,"low":673,"close":673,"change":674,"percent_change":675,"volume":589,"transactions":9,"vwap":673},"2026-06-16",32.597,0.089,0.27,{"date":677,"open":678,"high":678,"low":678,"close":678,"change":679,"percent_change":282,"volume":589,"transactions":9,"vwap":678},"2026-06-15",32.508,0.309,{"date":681,"open":682,"high":682,"low":682,"close":682,"change":683,"percent_change":684,"volume":594,"transactions":9,"vwap":682},"2026-06-12",32.199,0.241,0.75,{"date":686,"open":687,"high":687,"low":687,"close":687,"change":688,"percent_change":689,"volume":589,"transactions":9,"vwap":687},"2026-06-11",31.958,0.849,2.73,{"date":691,"open":692,"high":692,"low":692,"close":692,"change":693,"percent_change":694,"volume":589,"transactions":9,"vwap":692},"2026-06-10",31.109,-0.353,-1.12,{"date":696,"open":697,"high":697,"low":697,"close":697,"change":698,"percent_change":348,"volume":589,"transactions":9,"vwap":697},"2026-06-09",31.462,-0.217,{"date":700,"open":701,"high":701,"low":701,"close":701,"change":702,"percent_change":703,"volume":589,"transactions":9,"vwap":701},"2026-06-08",31.679,0.081,0.26,{"date":705,"open":706,"high":706,"low":706,"close":706,"change":707,"percent_change":708,"volume":589,"transactions":9,"vwap":706},"2026-06-05",31.598,-0.764,-2.36,{"date":710,"open":711,"high":711,"low":711,"close":711,"change":712,"percent_change":713,"volume":589,"transactions":9,"vwap":711},"2026-06-04",32.362,0.297,0.93,{"date":715,"open":716,"high":716,"low":716,"close":716,"change":717,"percent_change":718,"volume":589,"transactions":9,"vwap":716},"2026-06-03",32.064999,-0.263,-0.81,{"date":720,"open":721,"high":721,"low":721,"close":721,"change":722,"percent_change":104,"volume":589,"transactions":9,"vwap":721},"2026-06-02",32.328,-0.004,{"date":724,"open":725,"high":725,"low":725,"close":725,"change":726,"percent_change":727,"volume":589,"transactions":9,"vwap":725},"2026-06-01",32.332,0.052,0.16,{"date":729,"open":730,"high":730,"low":730,"close":730,"change":731,"percent_change":732,"volume":589,"transactions":9,"vwap":730},"2026-05-29",32.28,0.173,0.54,{"date":734,"open":735,"high":735,"low":735,"close":735,"change":736,"percent_change":675,"volume":589,"transactions":9,"vwap":735},"2026-05-28",32.107,0.087,{"date":738,"open":739,"high":739,"low":740,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-05-27",32.049999,32.02,-0.163,-0.51,900,{"date":745,"open":746,"high":746,"low":746,"close":746,"change":747,"percent_change":748,"volume":589,"transactions":9,"vwap":746},"2026-05-26",32.183,0.488,1.54,{"date":750,"open":751,"high":751,"low":751,"close":751,"change":752,"percent_change":753,"volume":589,"transactions":9,"vwap":751},"2026-05-22",31.695,0.025,0.08,{"date":755,"open":756,"high":756,"low":756,"close":756,"change":757,"percent_change":742,"volume":589,"transactions":9,"vwap":756},"2026-05-21",31.67,-0.161,{"date":759,"open":760,"high":760,"low":760,"close":760,"change":761,"percent_change":483,"volume":589,"transactions":9,"vwap":760},"2026-05-20",31.831,0.425,{"date":763,"open":764,"high":764,"low":764,"close":764,"change":765,"percent_change":582,"volume":589,"transactions":9,"vwap":764},"2026-05-19",31.406,-0.424,{"date":767,"open":768,"high":768,"low":768,"close":768,"change":769,"percent_change":15,"volume":589,"transactions":9,"vwap":768},"2026-05-18",31.83,-0.031,{"date":771,"open":772,"high":772,"low":772,"close":772,"change":773,"percent_change":774,"volume":589,"transactions":9,"vwap":772},"2026-05-15",31.861,-0.581,-1.79,{"date":776,"open":777,"high":777,"low":777,"close":777,"change":778,"percent_change":779,"volume":589,"transactions":9,"vwap":777},"2026-05-14",32.442,-0.064,-0.2,{"date":781,"open":782,"high":782,"low":782,"close":782,"change":649,"percent_change":99,"volume":589,"transactions":9,"vwap":782},"2026-05-13",32.506,{"date":784,"open":785,"high":785,"low":785,"close":785,"change":786,"percent_change":276,"volume":589,"transactions":9,"vwap":785},"2026-05-12",32.486,-0.315,{"date":788,"open":789,"high":789,"low":789,"close":789,"change":790,"percent_change":703,"volume":589,"transactions":9,"vwap":789},"2026-05-11",32.801,0.086,{"date":792,"open":793,"high":793,"low":793,"close":793,"change":794,"percent_change":94,"volume":589,"transactions":9,"vwap":793},"2026-05-08",32.715,0.327,{"date":796,"open":797,"high":797,"low":797,"close":797,"change":798,"percent_change":799,"volume":589,"transactions":9,"vwap":797},"2026-05-07",32.388,-0.61,-1.85,{"date":801,"open":802,"high":803,"low":802,"close":803,"change":804,"percent_change":805,"volume":589,"transactions":9,"vwap":803},"2026-05-06",32.773,32.998,0.873,2.72,{"date":807,"open":808,"high":809,"low":808,"close":809,"change":810,"percent_change":811,"volume":613,"transactions":9,"vwap":809},"2026-05-05",32.0099983,32.125,0.442,1.4,{"date":813,"open":814,"high":814,"low":814,"close":814,"change":815,"percent_change":816,"volume":589,"transactions":9,"vwap":814},"2026-05-04",31.683,-0.252,-0.79,{"date":818,"open":819,"high":819,"low":819,"close":819,"change":820,"percent_change":513,"volume":589,"transactions":9,"vwap":819},"2026-05-01",31.935,-0.026,{"date":822,"open":823,"high":824,"low":823,"close":824,"change":825,"percent_change":72,"volume":594,"transactions":9,"vwap":824},"2026-04-30",31.545,31.961,0.959,{"date":827,"open":828,"high":828,"low":828,"close":828,"change":829,"percent_change":830,"volume":589,"transactions":9,"vwap":828},"2026-04-29",31.0020008,0.027,0.09,{"date":832,"open":833,"high":833,"low":833,"close":833,"change":834,"percent_change":835,"volume":589,"transactions":9,"vwap":833},"2026-04-28",30.975,-0.409,-1.3,{"date":837,"open":838,"high":838,"low":838,"close":838,"change":839,"percent_change":659,"volume":589,"transactions":9,"vwap":838},"2026-04-27",31.384,0.053,{"date":841,"open":842,"high":842,"low":842,"close":842,"change":843,"percent_change":396,"volume":589,"transactions":9,"vwap":842},"2026-04-24",31.331,-0.035,{"date":845,"open":846,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-04-23",31.6,31.31,31.366,-0.341,-1.08,3700,{"date":853,"open":854,"high":854,"low":854,"close":854,"change":675,"percent_change":855,"volume":589,"transactions":9,"vwap":854},"2026-04-22",31.707,0.86,{"date":857,"open":858,"high":858,"low":858,"close":858,"change":859,"percent_change":860,"volume":589,"transactions":9,"vwap":858},"2026-04-21",31.437,-0.455,-1.43,{"date":862,"open":863,"high":863,"low":863,"close":863,"change":864,"percent_change":865,"volume":594,"transactions":9,"vwap":863},"2026-04-20",31.892,0.113,0.36,{"date":867,"open":868,"high":868,"low":868,"close":868,"change":869,"percent_change":870,"volume":589,"transactions":9,"vwap":868},"2026-04-17",31.779,0.485,1.55,{"date":872,"open":873,"high":873,"low":873,"close":873,"change":874,"percent_change":125,"volume":589,"transactions":9,"vwap":873},"2026-04-16",31.294,0.243,{"date":876,"open":877,"high":877,"low":877,"close":877,"change":878,"percent_change":879,"volume":589,"transactions":9,"vwap":877},"2026-04-15",31.051001,-0.095,-0.31,{"date":881,"open":882,"high":882,"low":882,"close":882,"change":883,"percent_change":884,"volume":589,"transactions":9,"vwap":882},"2026-04-14",31.146,0.367,1.19,{"date":886,"open":887,"high":887,"low":887,"close":887,"change":888,"percent_change":889,"volume":589,"transactions":9,"vwap":887},"2026-04-13",30.779,0.249,0.82,{"date":891,"open":892,"high":892,"low":892,"close":892,"change":893,"percent_change":894,"volume":589,"transactions":9,"vwap":892},"2026-04-10",30.53,-0.072,-0.24,{"date":896,"open":897,"high":897,"low":897,"close":897,"change":898,"percent_change":899,"volume":589,"transactions":9,"vwap":897},"2026-04-09",30.602,0.172,0.57,{"date":901,"open":902,"high":902,"low":902,"close":902,"change":903,"percent_change":904,"volume":589,"transactions":9,"vwap":902},"2026-04-08",30.43,1.072,3.65,{"date":906,"open":907,"high":907,"low":907,"close":907,"change":908,"percent_change":195,"volume":589,"transactions":9,"vwap":907},"2026-04-07",29.358,0.084,{"date":910,"open":911,"high":911,"low":911,"close":911,"change":912,"percent_change":913,"volume":589,"transactions":9,"vwap":911},"2026-04-06",29.274,0.062,0.21,{"date":915,"open":916,"high":916,"low":916,"close":916,"change":917,"percent_change":918,"volume":589,"transactions":9,"vwap":916},"2026-04-02",29.212,-0.132,-0.45,{"date":920,"open":921,"high":921,"low":921,"close":921,"change":922,"percent_change":923,"volume":594,"transactions":9,"vwap":921},"2026-04-01",29.344,0.641,2.23,{"date":925,"open":926,"high":926,"low":926,"close":926,"change":927,"percent_change":928,"volume":589,"transactions":9,"vwap":926},"2026-03-31",28.703,0.894,3.21,{"date":930,"open":931,"high":931,"low":931,"close":931,"change":598,"percent_change":932,"volume":589,"transactions":9,"vwap":931},"2026-03-30",27.809,-1.2,{"date":934,"open":935,"high":935,"low":935,"close":935,"change":936,"percent_change":937,"volume":589,"transactions":9,"vwap":935},"2026-03-27",28.146,-0.176,-0.62,{"date":939,"open":940,"high":940,"low":941,"close":941,"change":707,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-03-26",28.92,28.322,-2.63,400,{"date":945,"open":946,"high":946,"low":946,"close":946,"change":727,"percent_change":431,"volume":589,"transactions":9,"vwap":946},"2026-03-25",29.086,{"date":948,"open":949,"high":949,"low":949,"close":949,"change":950,"percent_change":951,"volume":589,"transactions":9,"vwap":949},"2026-03-24",28.926,0.167,0.58,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-03-23",28.78,30.34,28.21,28.759,0.667,2.37,16900,{"date":962,"open":963,"high":963,"low":963,"close":963,"change":964,"percent_change":965,"volume":589,"transactions":9,"vwap":963},"2026-03-20",28.091999,-0.732,-2.54,{"date":967,"open":968,"high":968,"low":968,"close":968,"change":969,"percent_change":360,"volume":589,"transactions":9,"vwap":968},"2026-03-19",28.824,-0.049,{"date":971,"open":972,"high":972,"low":972,"close":972,"change":765,"percent_change":973,"volume":589,"transactions":9,"vwap":972},"2026-03-18",28.873,-1.45,{"date":975,"open":976,"high":977,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-03-17",29.24,29.297,0.197,0.68,700,{"date":982,"open":983,"high":983,"low":983,"close":983,"change":984,"percent_change":855,"volume":589,"transactions":9,"vwap":983},"2026-03-16",29.1,0.248,{"date":986,"open":987,"high":987,"low":987,"close":987,"change":988,"percent_change":989,"volume":589,"transactions":9,"vwap":987},"2026-03-13",28.852,-0.243,-0.84,{"date":991,"open":992,"high":992,"low":993,"close":993,"change":994,"percent_change":995,"volume":943,"transactions":9,"vwap":993},"2026-03-12",29.489,29.094999,-0.721,-2.42,{"date":997,"open":998,"high":998,"low":998,"close":998,"change":778,"percent_change":374,"volume":589,"transactions":9,"vwap":998},"2026-03-11",29.816,{"date":1000,"open":1001,"high":1001,"low":1001,"close":1001,"change":1002,"percent_change":120,"volume":594,"transactions":9,"vwap":1001},"2026-03-10",29.88,0.119,{"date":1004,"open":1005,"high":1006,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":594,"transactions":9,"vwap":1006},"2026-03-09",29.296,29.761,0.303,1.03,{"date":1010,"open":1011,"high":1011,"low":1011,"close":1011,"change":1012,"percent_change":1013,"volume":589,"transactions":9,"vwap":1011},"2026-03-06",29.458,-0.492,-1.64,{"date":1015,"open":1016,"high":1016,"low":1017,"close":1017,"change":1018,"percent_change":774,"volume":594,"transactions":9,"vwap":1017},"2026-03-05",31.01,29.95,-0.545,{"date":1020,"open":1021,"high":1021,"low":1021,"close":1021,"change":1022,"percent_change":1023,"volume":589,"transactions":9,"vwap":1021},"2026-03-04",30.495,0.321,1.06,{"date":1025,"open":1026,"high":1026,"low":1026,"close":1026,"change":989,"percent_change":1027,"volume":589,"transactions":9,"vwap":1026},"2026-03-03",30.174,-2.71,{"date":1029,"open":1030,"high":1031,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":589,"transactions":9,"vwap":1031},"2026-03-02",30.97,31.014,0.032,0.1,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-02-27",31.049,31.049999,30.982,-0.144,-0.46,800,{"date":1043,"open":1044,"high":1045,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":594,"transactions":9,"vwap":1045},"2026-02-26",31.059999,31.126,-0.186,-0.59,{"date":1049,"open":1050,"high":1050,"low":1051,"close":1051,"change":1007,"percent_change":1052,"volume":594,"transactions":9,"vwap":1051},"2026-02-25",31.36,31.312,0.98,{"date":1054,"open":1055,"high":1056,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":743,"transactions":9,"vwap":1056},"2026-02-24",30.92,31.0090008,0.355,1.16,{"date":1060,"open":1061,"high":1061,"low":1061,"close":1061,"change":1062,"percent_change":989,"volume":589,"transactions":9,"vwap":1061},"2026-02-23",30.654,-0.259,{"date":1064,"open":1065,"high":1065,"low":1065,"close":1065,"change":1066,"percent_change":811,"volume":589,"transactions":9,"vwap":1065},"2026-02-20",30.913,0.427,{"date":1068,"open":1069,"high":1069,"low":1069,"close":1069,"change":1070,"percent_change":636,"volume":589,"transactions":9,"vwap":1069},"2026-02-19",30.486,0.044,{"date":1072,"open":1073,"high":1073,"low":1073,"close":1073,"change":1074,"percent_change":1075,"volume":589,"transactions":9,"vwap":1073},"2026-02-18",30.442,-0.09,-0.29,{"date":1077,"open":1078,"high":1078,"low":1078,"close":1078,"change":1079,"percent_change":1080,"volume":589,"transactions":9,"vwap":1078},"2026-02-17",30.532,0.234,0.77,{"date":1082,"open":1083,"high":1083,"low":1083,"close":1083,"change":135,"percent_change":1084,"volume":589,"transactions":9,"vwap":1083},"2026-02-13",30.298,1.07,{"date":1086,"open":1087,"high":1087,"low":1087,"close":1087,"change":1088,"percent_change":1089,"volume":589,"transactions":9,"vwap":1087},"2026-02-12",29.978,-0.65,-2.12,{"date":1091,"open":1092,"high":1092,"low":1092,"close":1092,"change":1093,"percent_change":618,"volume":589,"transactions":9,"vwap":1092},"2026-02-11",30.628,-0.047,{"date":1095,"open":1096,"high":1096,"low":1096,"close":1096,"change":1097,"percent_change":1098,"volume":589,"transactions":9,"vwap":1096},"2026-02-10",30.675,-0.011,-0.04,{"date":1100,"open":1101,"high":1101,"low":1102,"close":1102,"change":1103,"percent_change":135,"volume":594,"transactions":9,"vwap":1102},"2026-02-09",30.72,30.686,0.099,{"date":1105,"open":1106,"high":1107,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":170,"transactions":9,"vwap":1107},"2026-02-06",30.56,30.587,0.844,2.84,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1113,"change":1114,"percent_change":492,"volume":1115,"transactions":9,"vwap":1113},"2026-02-05",29.86,29.743,-0.254,500,{"date":1117,"open":1118,"high":1118,"low":1119,"close":1119,"change":1120,"percent_change":1121,"volume":943,"transactions":9,"vwap":1119},"2026-02-04",30.25,29.997,0.143,0.48,{"date":1123,"open":1124,"high":1124,"low":1125,"close":1125,"change":1126,"percent_change":727,"volume":594,"transactions":9,"vwap":1125},"2026-02-03",29.98,29.854,0.047,{"date":1128,"open":1129,"high":1129,"low":1129,"close":1129,"change":1130,"percent_change":110,"volume":589,"transactions":9,"vwap":1129},"2026-02-02",29.807,0.333,{"date":1132,"open":1133,"high":1133,"low":1134,"close":1134,"change":1135,"percent_change":1136,"volume":943,"transactions":9,"vwap":1134},"2026-01-30",29.8,29.474,-0.722,-2.39,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-01-29",30.455,30.17,30.196,-0.205,-0.67,5200,{"date":1146,"open":1147,"high":1147,"low":1147,"close":1147,"change":1148,"percent_change":1149,"volume":589,"transactions":9,"vwap":1147},"2026-01-28",30.401,0.132,0.44,{"date":1151,"open":1140,"high":1152,"low":1140,"close":1152,"change":39,"percent_change":1008,"volume":613,"transactions":9,"vwap":1152},"2026-01-27",30.269,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1156,"change":1157,"percent_change":1158,"volume":743,"transactions":9,"vwap":1156},"2026-01-26",30.18,29.959,0.117,0.39,{"date":1160,"open":1161,"high":1161,"low":1162,"close":1162,"change":1163,"percent_change":1164,"volume":589,"transactions":9,"vwap":1162},"2026-01-23",29.93,29.842,-0.038,-0.13,{"date":1166,"open":1167,"high":1001,"low":1167,"close":1001,"change":1168,"percent_change":1080,"volume":589,"transactions":9,"vwap":1001},"2026-01-22",29.87,0.228,{"date":1170,"open":1171,"high":1172,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":589,"transactions":9,"vwap":1172},"2026-01-21",29.59,29.652,0.366,1.25,{"date":1176,"open":1177,"high":1177,"low":1177,"close":1177,"change":1178,"percent_change":203,"volume":589,"transactions":9,"vwap":1177},"2026-01-20",29.286,-0.158,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-01-16",29.52,29.56,29.444,0.039,0.13,1500,{"date":1188,"open":1189,"high":1189,"low":1190,"close":1190,"change":1191,"percent_change":889,"volume":594,"transactions":9,"vwap":1190},"2026-01-15",29.475,29.405,0.239,{"date":1193,"open":1194,"high":1194,"low":1195,"close":1195,"change":1196,"percent_change":1197,"volume":943,"transactions":9,"vwap":1195},"2026-01-14",29.19,29.166,0.004,0.01,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1201,"change":1203,"percent_change":559,"volume":1204,"transactions":9,"vwap":1201},"2026-01-13",29.16,29.162,29.14,-0.137,4700,{"date":1206,"open":1207,"high":1208,"low":1207,"close":1208,"change":1209,"percent_change":865,"volume":589,"transactions":9,"vwap":1208},"2026-01-12",29.27,29.299,0.106,{"date":1211,"open":1207,"high":1212,"low":1213,"close":1213,"change":1214,"percent_change":382,"volume":1186,"transactions":9,"vwap":1213},"2026-01-09",29.29,29.193,0.175,{"date":1216,"open":1217,"high":1217,"low":1217,"close":1217,"change":1046,"percent_change":1218,"volume":589,"transactions":9,"vwap":1217},"2026-01-08",29.018,-0.64,{"date":1220,"open":1221,"high":1222,"low":1221,"close":1222,"change":1223,"percent_change":627,"volume":613,"transactions":9,"vwap":1222},"2026-01-07",29.13,29.204,0.021,{"date":1225,"open":1226,"high":1227,"low":1226,"close":1227,"change":1228,"percent_change":130,"volume":1229,"transactions":9,"vwap":1227},"2026-01-06",29.125,29.183,0.191,8800,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1233,"change":1235,"percent_change":110,"volume":170,"transactions":9,"vwap":1233},"2026-01-05",28.72,28.992,28.49,0.325,{"date":1237,"open":1238,"high":1238,"low":1238,"close":1238,"change":984,"percent_change":1239,"volume":589,"transactions":9,"vwap":1238},"2026-01-02",28.667,0.87,{"date":1241,"open":1242,"high":1242,"low":1242,"close":1242,"change":1243,"percent_change":1244,"volume":589,"transactions":9,"vwap":1242},"2025-12-31",28.419,-0.207,-0.72,{"date":1246,"open":1247,"high":1247,"low":1248,"close":1248,"change":1249,"percent_change":360,"volume":589,"transactions":9,"vwap":1248},"2025-12-30",28.83,28.626,-0.05,{"date":1251,"open":1252,"high":1252,"low":1252,"close":1252,"change":1253,"percent_change":1254,"volume":589,"transactions":9,"vwap":1252},"2025-12-29",28.676,-0.264,-0.91,{"date":1256,"open":1257,"high":1257,"low":1257,"close":1257,"change":1258,"percent_change":1259,"volume":589,"transactions":9,"vwap":1257},"2025-12-26",28.94,-0.006,-0.02,{"date":1261,"open":1262,"high":1262,"low":1262,"close":1262,"change":1075,"percent_change":1263,"volume":589,"transactions":9,"vwap":1262},"2025-12-24",28.946,-0.99,{"date":1265,"open":1200,"high":1266,"low":1200,"close":1266,"change":1267,"percent_change":703,"volume":589,"transactions":9,"vwap":1266},"2025-12-23",29.236,0.077,{"date":1269,"open":1221,"high":1270,"low":1221,"close":1270,"change":1271,"percent_change":1174,"volume":1272,"transactions":9,"vwap":1270},"2025-12-22",29.159,0.361,1300,{"date":1274,"open":1275,"high":1276,"low":1275,"close":1277,"change":135,"percent_change":546,"volume":594,"transactions":9,"vwap":1277},"2025-12-19",28.77,28.81,28.798,{"date":1279,"open":1280,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":476,"volume":1284,"transactions":9,"vwap":1282},"2025-12-18",28.54,28.47,28.478,0.387,600,{"date":1286,"open":1287,"high":1287,"low":1288,"close":1288,"change":1289,"percent_change":468,"volume":594,"transactions":9,"vwap":1288},"2025-12-17",28.52,28.091,-0.25,{"date":1291,"open":1292,"high":1292,"low":1292,"close":1292,"change":1293,"percent_change":1294,"volume":589,"transactions":9,"vwap":1292},"2025-12-16",28.341,-0.105,-0.37,{"date":1296,"open":1297,"high":1297,"low":1297,"close":1297,"change":636,"percent_change":161,"volume":589,"transactions":9,"vwap":1297},"2025-12-15",28.446,{"date":1299,"open":1300,"high":1300,"low":1301,"close":1301,"change":604,"percent_change":1302,"volume":1115,"transactions":9,"vwap":1301},"2025-12-12",28.34,28.306,-1.47,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1307,"change":1308,"percent_change":130,"volume":1115,"transactions":9,"vwap":1307},"2025-12-11",28.75,28.818,28.728,0.188,{"date":1310,"open":1311,"high":1311,"low":1280,"close":1280,"change":1312,"percent_change":81,"volume":589,"transactions":9,"vwap":1280},"2025-12-10",28.64,0.288,{"date":1314,"open":1315,"high":1315,"low":1316,"close":1316,"change":1317,"percent_change":899,"volume":589,"transactions":9,"vwap":1316},"2025-12-09",28.31,28.252,0.159,{"date":1319,"open":1320,"high":1320,"low":1321,"close":1321,"change":1322,"percent_change":1074,"volume":589,"transactions":9,"vwap":1321},"2025-12-08",28.13,28.093,-0.025,{"date":1324,"open":1325,"high":1325,"low":1325,"close":1325,"change":1326,"percent_change":1327,"volume":589,"transactions":9,"vwap":1325},"2025-12-05",28.118,-0.103,-0.36,{"date":1329,"open":956,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":732,"volume":1334,"transactions":9,"vwap":1332},"2025-12-04",28.23,28.19,28.221,0.152,10200,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1338,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1338},"2025-12-03",27.74,28.069,27.72,0.179,0.64,7000,{"date":1344,"open":1345,"high":1346,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2025-12-02",27.887,27.89,-0.14,-0.5,2000,{"date":1351,"open":1352,"high":1352,"low":1352,"close":1352,"change":1353,"percent_change":860,"volume":589,"transactions":9,"vwap":1352},"2025-12-01",28.030001,-0.406,{"date":1355,"open":1356,"high":1357,"low":1356,"close":1357,"change":1121,"percent_change":1358,"volume":589,"transactions":9,"vwap":1357},"2025-11-28",28.43,28.436,1.72,{"date":1360,"open":1361,"high":1361,"low":1362,"close":1362,"change":140,"percent_change":476,"volume":943,"transactions":9,"vwap":1362},"2025-11-26",28,27.956,{"date":1364,"open":1365,"high":1365,"low":1365,"close":1365,"change":1366,"percent_change":1367,"volume":589,"transactions":9,"vwap":1365},"2025-11-25",27.576,0.359,1.32,{"date":1369,"open":1370,"high":1370,"low":1370,"close":1370,"change":1371,"percent_change":1372,"volume":589,"transactions":9,"vwap":1370},"2025-11-24",27.217,0.547,2.05,{"date":1374,"open":1375,"high":1375,"low":1375,"close":1375,"change":1376,"percent_change":1377,"volume":589,"transactions":9,"vwap":1375},"2025-11-21",26.67,0.446,1.7,{"date":1379,"open":1380,"high":1380,"low":1380,"close":1380,"change":1381,"percent_change":1382,"volume":594,"transactions":9,"vwap":1380},"2025-11-20",26.224,-0.671,-2.49,{"date":1384,"open":1385,"high":1385,"low":1385,"close":1385,"change":1386,"percent_change":1074,"volume":589,"transactions":9,"vwap":1385},"2025-11-19",26.895,-0.023,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1390,"change":1392,"percent_change":1327,"volume":1041,"transactions":9,"vwap":1390},"2025-11-18",26.9,26.918,26.841,-0.098,{"date":1394,"open":1395,"high":1395,"low":1395,"close":1395,"change":1396,"percent_change":1397,"volume":589,"transactions":9,"vwap":1395},"2025-11-17",27.016001,-0.481,-1.75,{"date":1399,"open":1400,"high":1400,"low":1400,"close":1400,"change":648,"percent_change":649,"volume":589,"transactions":9,"vwap":1400},"2025-11-14",27.497,{"date":1402,"open":1403,"high":1404,"low":1403,"close":1405,"change":1406,"percent_change":799,"volume":1115,"transactions":9,"vwap":1405},"2025-11-13",27.45,28.07,27.491,-0.519,{"date":1408,"open":1409,"high":1409,"low":1409,"close":1409,"change":1410,"percent_change":161,"volume":589,"transactions":9,"vwap":1409},"2025-11-12",28.01,0.136,{"date":1412,"open":1413,"high":1413,"low":1414,"close":1414,"change":649,"percent_change":627,"volume":589,"transactions":9,"vwap":1414},"2025-11-11",27.88,27.874,{"date":1416,"open":1417,"high":1418,"low":1417,"close":1418,"change":240,"percent_change":1419,"volume":594,"transactions":9,"vwap":1418},"2025-11-10",27.77,27.854,1.9,{"date":1421,"open":1422,"high":1422,"low":1423,"close":1423,"change":1424,"percent_change":1425,"volume":589,"transactions":9,"vwap":1423},"2025-11-07",27.35,27.334,0.307,1.14,{"date":1427,"open":1428,"high":1428,"low":1428,"close":1428,"change":1429,"percent_change":1430,"volume":589,"transactions":9,"vwap":1428},"2025-11-06",27.027,-0.634,-2.29,{"date":1432,"open":1433,"high":1433,"low":1433,"close":1433,"change":1434,"percent_change":1435,"volume":589,"transactions":9,"vwap":1433},"2025-11-05",27.661,0.265,0.97,{"date":1437,"open":1438,"high":1438,"low":1438,"close":1438,"change":1439,"percent_change":1440,"volume":589,"transactions":9,"vwap":1438},"2025-11-04",27.396,-0.38,-1.37,{"date":1442,"open":1361,"high":1361,"low":1443,"close":1443,"change":1444,"percent_change":409,"volume":943,"transactions":9,"vwap":1443},"2025-11-03",27.776,-0.124,{"date":1446,"open":1447,"high":1448,"low":1447,"close":1448,"change":778,"percent_change":389,"volume":943,"transactions":9,"vwap":1448},"2025-10-31",27.87,27.9,{"date":1450,"open":1451,"high":1451,"low":1451,"close":1451,"change":1452,"percent_change":1453,"volume":589,"transactions":9,"vwap":1451},"2025-10-30",27.964,-0.374,-1.32,{"date":1455,"open":1456,"high":1457,"low":1456,"close":1457,"change":1458,"percent_change":409,"volume":613,"transactions":9,"vwap":1457},"2025-10-29",28.33,28.338,-0.126,{"date":1460,"open":1461,"high":1461,"low":1461,"close":1461,"change":936,"percent_change":798,"volume":589,"transactions":9,"vwap":1461},"2025-10-28",28.464,{"date":1463,"open":1311,"high":1311,"low":1311,"close":1311,"change":1464,"percent_change":166,"volume":589,"transactions":9,"vwap":1311},"2025-10-27",0.256,{"date":1466,"open":1467,"high":1467,"low":1467,"close":1467,"change":865,"percent_change":1468,"volume":589,"transactions":9,"vwap":1467},"2025-10-24",28.384,1.28,{"date":1470,"open":1448,"high":1471,"low":1448,"close":1471,"change":1472,"percent_change":1473,"volume":589,"transactions":9,"vwap":1471},"2025-10-23",28.024,0.491,1.78,{"date":1475,"open":1476,"high":1476,"low":1476,"close":1476,"change":786,"percent_change":1477,"volume":589,"transactions":9,"vwap":1476},"2025-10-22",27.533,-1.13,{"date":1479,"open":1480,"high":1480,"low":1480,"close":1480,"change":1481,"percent_change":1482,"volume":589,"transactions":9,"vwap":1480},"2025-10-21",27.848,-0.019,-0.07,{"date":1484,"open":1485,"high":1447,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2025-10-20",27.59,27.867,0.274,0.99,1900,{"date":1491,"open":1492,"high":1492,"low":1492,"close":1492,"change":587,"percent_change":1493,"volume":589,"transactions":9,"vwap":1492},"2025-10-17",27.593,-0.42,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1497,"change":1499,"percent_change":879,"volume":943,"transactions":9,"vwap":1497},"2025-10-16",27.685,27.71,27.665,-0.087,{"date":1501,"open":1502,"high":1502,"low":1502,"close":1502,"change":1032,"percent_change":1503,"volume":589,"transactions":9,"vwap":1502},"2025-10-15",27.797,0.12,{"date":1505,"open":1506,"high":1506,"low":1507,"close":1507,"change":1508,"percent_change":1341,"volume":589,"transactions":9,"vwap":1507},"2025-10-14",27.81,27.765,0.176,{"date":1510,"open":1511,"high":1511,"low":1511,"close":1511,"change":1512,"percent_change":1513,"volume":594,"transactions":9,"vwap":1511},"2025-10-13",27.589,0.332,1.22,{"date":1515,"open":1516,"high":1516,"low":1516,"close":1516,"change":1143,"percent_change":1517,"volume":589,"transactions":9,"vwap":1516},"2025-10-10",27.257,-2.4,{"date":1519,"open":1520,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1088,"volume":943,"transactions":9,"vwap":1522},"2025-10-09",28.11,27.85,27.927,-0.183,{"date":1525,"open":1526,"high":1520,"low":1526,"close":1520,"change":727,"percent_change":899,"volume":594,"transactions":9,"vwap":1520},"2025-10-08",28.08,{"date":1528,"open":1456,"high":1456,"low":1448,"close":1529,"change":1530,"percent_change":1531,"volume":1272,"transactions":9,"vwap":1529},"2025-10-07",27.95,-0.385,-1.36,{"date":1533,"open":1534,"high":1535,"low":1534,"close":1536,"change":1537,"percent_change":1538,"volume":170,"transactions":9,"vwap":1536},"2025-10-06",27.41,28.59,28.335,-0.093,-0.33,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1543,"change":1070,"percent_change":727,"volume":1041,"transactions":9,"vwap":1543},"2025-10-03",28.45,28.554,28.428,{"date":1545,"open":1546,"high":1467,"low":1546,"close":1467,"change":1547,"percent_change":161,"volume":1041,"transactions":9,"vwap":1467},"2025-10-02",28.302,0.137,{"date":1549,"open":1456,"high":1456,"low":1550,"close":1550,"change":1551,"percent_change":1327,"volume":594,"transactions":9,"vwap":1550},"2025-10-01",28.247,-0.102,{"date":1553,"open":1554,"high":1554,"low":1554,"close":1554,"change":1555,"percent_change":753,"volume":613,"transactions":9,"vwap":1554},"2025-09-30",28.349,0.023,{"date":1557,"open":1558,"high":1558,"low":1558,"close":1558,"change":1559,"percent_change":1347,"volume":589,"transactions":9,"vwap":1558},"2025-09-29",28.326,-0.039,{"date":1561,"open":1562,"high":1562,"low":1562,"close":1562,"change":1508,"percent_change":1563,"volume":613,"transactions":9,"vwap":1562},"2025-09-26",28.365,0.62,{"date":1565,"open":1541,"high":1541,"low":1566,"close":1566,"change":1493,"percent_change":1302,"volume":613,"transactions":9,"vwap":1566},"2025-09-25",28.189,{"date":1568,"open":1569,"high":1569,"low":1569,"close":1569,"change":1570,"percent_change":532,"volume":589,"transactions":9,"vwap":1569},"2025-09-24",28.609,-0.274,{"date":1572,"open":1573,"high":1573,"low":1573,"close":1573,"change":1574,"percent_change":1538,"volume":589,"transactions":9,"vwap":1573},"2025-09-23",28.883,-0.096,{"date":1576,"open":1257,"high":1577,"low":1257,"close":1577,"change":829,"percent_change":830,"volume":943,"transactions":9,"vwap":1577},"2025-09-22",28.979,{"date":1579,"open":1580,"high":1580,"low":1580,"close":1580,"change":1581,"percent_change":742,"volume":589,"transactions":9,"vwap":1580},"2025-09-19",28.952,-0.149,{"date":1583,"open":1584,"high":1200,"low":1584,"close":1585,"change":1586,"percent_change":483,"volume":1587,"transactions":9,"vwap":1585},"2025-09-18",28.95,29.101,0.389,12800,{"date":1589,"open":1590,"high":1590,"low":1591,"close":1591,"change":1592,"percent_change":1593,"volume":1284,"transactions":9,"vwap":1591},"2025-09-17",28.889,28.712,-0.166,-0.57,{"date":1595,"open":1596,"high":1596,"low":1596,"close":1596,"change":1597,"percent_change":1598,"volume":589,"transactions":9,"vwap":1596},"2025-09-16",28.878,-0.112,-0.39,{"date":1600,"open":1584,"high":1601,"low":1584,"close":1601,"change":1007,"percent_change":1023,"volume":1602,"transactions":9,"vwap":1601},"2025-09-15",28.99,1400,{"date":1604,"open":1605,"high":1605,"low":1606,"close":1606,"change":1607,"percent_change":1477,"volume":613,"transactions":9,"vwap":1606},"2025-09-12",28.689,28.687,-0.328,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1611,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1611},"2025-09-11",28.91,29.014999,28.89,0.397,1.39,3300,{"date":1617,"open":1275,"high":1275,"low":1618,"close":1618,"change":1619,"percent_change":-6,"volume":589,"transactions":9,"vwap":1618},"2025-09-10",28.618,-0.001,{"date":1621,"open":1622,"high":1622,"low":1622,"close":1622,"change":1623,"percent_change":1624,"volume":589,"transactions":9,"vwap":1622},"2025-09-09",28.619,-0.173,-0.6,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1628,"change":115,"percent_change":1629,"volume":594,"transactions":9,"vwap":1628},"2025-09-08",28.8,28.792,0.88,{"date":1631,"open":1632,"high":1632,"low":1633,"close":1633,"change":1634,"percent_change":240,"volume":589,"transactions":9,"vwap":1633},"2025-09-05",28.79,28.542,0.149,{"date":1636,"open":956,"high":1637,"low":956,"close":1637,"change":1638,"percent_change":643,"volume":1115,"transactions":9,"vwap":1637},"2025-09-04",28.393,0.267,{"date":1640,"open":1641,"high":1641,"low":1642,"close":1642,"change":1643,"percent_change":1185,"volume":613,"transactions":9,"vwap":1642},"2025-09-03",28.135,28.126,0.037,{"date":1645,"open":1646,"high":1646,"low":1646,"close":1646,"change":1647,"percent_change":694,"volume":589,"transactions":9,"vwap":1646},"2025-09-02",28.089001,-0.317,{"date":1649,"open":1650,"high":1650,"low":1650,"close":1650,"change":1651,"percent_change":1652,"volume":589,"transactions":9,"vwap":1650},"2025-08-29",28.406,-0.291,-1.01,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":161,"volume":943,"transactions":9,"vwap":1658},"2025-08-28",28.581,28.71,28.58,28.697,0.139,{"date":1661,"open":1662,"high":1663,"low":1662,"close":1663,"change":1126,"percent_change":727,"volume":589,"transactions":9,"vwap":1663},"2025-08-27",28.5,28.558,{"date":1665,"open":1666,"high":1666,"low":1666,"close":1666,"change":1667,"percent_change":675,"volume":589,"transactions":9,"vwap":1666},"2025-08-26",28.511,0.078,{"date":1669,"open":1657,"high":1535,"low":1670,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2025-08-25",28.433,-0.298,-1.04,1800,{"date":1675,"open":1676,"high":1676,"low":1677,"close":1677,"change":1678,"percent_change":1679,"volume":589,"transactions":9,"vwap":1677},"2025-08-22",28.76,28.731,0.685,2.44,{"date":1681,"open":1682,"high":1682,"low":1682,"close":1682,"change":1683,"percent_change":1482,"volume":589,"transactions":9,"vwap":1682},"2025-08-21",28.046,-0.021,{"date":1685,"open":1361,"high":1686,"low":1361,"close":1686,"change":1687,"percent_change":1249,"volume":589,"transactions":9,"vwap":1686},"2025-08-20",28.066999,-0.014,{"date":1689,"open":1690,"high":1520,"low":1691,"close":1691,"change":1687,"percent_change":1249,"volume":1692,"transactions":9,"vwap":1691},"2025-08-19",28.09,28.080999,8100,{"date":1694,"open":1695,"high":1696,"low":1695,"close":1696,"change":1667,"percent_change":1697,"volume":1041,"transactions":9,"vwap":1696},"2025-08-18",28.084999,28.094999,0.28,{"date":1699,"open":1700,"high":1700,"low":1700,"close":1700,"change":1701,"percent_change":468,"volume":589,"transactions":9,"vwap":1700},"2025-08-15",28.017,-0.248,{"date":1703,"open":1704,"high":1705,"low":1704,"close":1705,"change":1347,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-08-14",28.203,28.265,-0.49,1200,{"date":1709,"open":1710,"high":1711,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":589,"transactions":9,"vwap":1711},"2025-08-13",28.304,28.405,0.128,0.45,{"date":1715,"open":1716,"high":1717,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":589,"transactions":9,"vwap":1717},"2025-08-12",28.17,28.277,0.613,2.22,{"date":1721,"open":1722,"high":1722,"low":1722,"close":1722,"change":1723,"percent_change":409,"volume":589,"transactions":9,"vwap":1722},"2025-08-11",27.664,-0.121,{"date":1725,"open":1726,"high":1726,"low":1727,"close":1727,"change":1728,"percent_change":1713,"volume":589,"transactions":9,"vwap":1727},"2025-08-08",27.82,27.785,0.125,{"date":1730,"open":1731,"high":1731,"low":1732,"close":1732,"change":1733,"percent_change":15,"volume":943,"transactions":9,"vwap":1732},"2025-08-07",27.92,27.66,-0.027,{"date":1735,"open":1736,"high":1736,"low":1737,"close":1737,"change":1738,"percent_change":17,"volume":589,"transactions":9,"vwap":1737},"2025-08-06",27.75,27.687,0.001,{"date":1740,"open":1741,"high":1741,"low":1742,"close":1742,"change":1743,"percent_change":262,"volume":594,"transactions":9,"vwap":1742},"2025-08-05",28.57,27.686,-0.033,{"date":1745,"open":1746,"high":1747,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":589,"transactions":9,"vwap":1747},"2025-08-04",27.62,27.719,0.508,1.87,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1753,"change":1755,"percent_change":1756,"volume":1349,"transactions":9,"vwap":1753},"2025-08-01",27.18,27.211,27.17,-0.172,-0.63,{"date":1758,"open":1759,"high":1759,"low":1759,"close":1759,"change":1760,"percent_change":1761,"volume":589,"transactions":9,"vwap":1759},"2025-07-31",27.383,-0.419,-1.51,{"date":1763,"open":1764,"high":1764,"low":1765,"close":1765,"change":396,"percent_change":1598,"volume":1766,"transactions":9,"vwap":1765},"2025-07-30",27.943,27.802,6900,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":59,"volume":1774,"transactions":9,"vwap":1772},"2025-07-29",27.97,27.98,27.86,27.912,0.115,22500,{"date":1776,"open":1502,"high":1502,"low":1502,"close":1502,"change":1777,"percent_change":1778,"volume":589,"transactions":9,"vwap":1502},"2025-07-28",-0.351,-1.25,{"date":1780,"open":1716,"high":1716,"low":1781,"close":1781,"change":1782,"percent_change":1783,"volume":589,"transactions":9,"vwap":1781},"2025-07-25",28.148,0.232,0.83,{"date":1785,"open":1786,"high":1786,"low":1787,"close":1787,"change":1788,"percent_change":1789,"volume":613,"transactions":9,"vwap":1787},"2025-07-24",28.16,27.916,-0.198,-0.7,{"date":1791,"open":1792,"high":1793,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1284,"transactions":9,"vwap":1793},"2025-07-23",27.93,28.114,0.541,1.96,{"date":1797,"open":1798,"high":1799,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1707,"transactions":9,"vwap":1799},"2025-07-22",27.33,27.573,0.537,1.99,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1806,"change":908,"percent_change":39,"volume":613,"transactions":9,"vwap":1806},"2025-07-21",27.19,27.221,27.035999,{"date":1808,"open":1809,"high":1809,"low":1809,"close":1809,"change":513,"percent_change":1810,"volume":589,"transactions":9,"vwap":1809},"2025-07-18",26.952,-0.3,{"date":1812,"open":1813,"high":1813,"low":1813,"close":1813,"change":1814,"percent_change":1815,"volume":589,"transactions":9,"vwap":1813},"2025-07-17",27.032,0.205,0.76,{"date":1817,"open":1818,"high":1818,"low":1818,"close":1818,"change":1819,"percent_change":1820,"volume":589,"transactions":9,"vwap":1818},"2025-07-16",26.827,0.194,0.73,{"date":1822,"open":1823,"high":1823,"low":1823,"close":1823,"change":1824,"percent_change":1825,"volume":589,"transactions":9,"vwap":1823},"2025-07-15",26.633,-0.321,-1.19,{"date":1827,"open":1828,"high":1828,"low":1828,"close":1828,"change":1829,"percent_change":1158,"volume":589,"transactions":9,"vwap":1828},"2025-07-14",26.954,0.104,{"date":1831,"open":1832,"high":1832,"low":1832,"close":1832,"change":1833,"percent_change":1834,"volume":1284,"transactions":9,"vwap":1832},"2025-07-11",26.85,-0.378,-1.39,{"date":1836,"open":1837,"high":1837,"low":1838,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2025-07-10",27.3,27.228,-0.06,-0.22,19600,{"date":1843,"open":1844,"high":1844,"low":1844,"close":1844,"change":978,"percent_change":1820,"volume":589,"transactions":9,"vwap":1844},"2025-07-09",27.288,{"date":1846,"open":1847,"high":1847,"low":1847,"close":1847,"change":1848,"percent_change":210,"volume":589,"transactions":9,"vwap":1847},"2025-07-08",27.091,0.114,{"date":1850,"open":1851,"high":1851,"low":1851,"close":1851,"change":1852,"percent_change":269,"volume":589,"transactions":9,"vwap":1851},"2025-07-07",26.977,-0.255,{"date":1854,"open":1855,"high":1855,"low":1855,"close":1855,"change":1856,"percent_change":152,"volume":589,"transactions":9,"vwap":1855},"2025-07-03",27.232,0.2,{"date":1858,"open":1813,"high":1813,"low":1813,"close":1813,"change":1859,"percent_change":1810,"volume":589,"transactions":9,"vwap":1813},"2025-07-02",-0.082,{"date":1861,"open":1754,"high":1754,"low":1862,"close":1862,"change":1863,"percent_change":1075,"volume":589,"transactions":9,"vwap":1862},"2025-07-01",27.114,-0.079,{"date":1865,"open":1866,"high":1867,"low":1866,"close":1867,"change":1868,"percent_change":240,"volume":589,"transactions":9,"vwap":1867},"2025-06-30",27.09,27.193,0.142,{"date":1870,"open":1871,"high":1871,"low":1872,"close":1872,"change":984,"percent_change":713,"volume":594,"transactions":9,"vwap":1872},"2025-06-27",27.11,27.051001,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1876,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1876},"2025-06-26",26.78,26.803,26.73,0.372,1.41,32800,{"date":1882,"open":1883,"high":1883,"low":1883,"close":1883,"change":1884,"percent_change":1885,"volume":589,"transactions":9,"vwap":1883},"2025-06-25",26.431,-0.258,-0.97,{"date":1887,"open":1888,"high":1889,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":589,"transactions":9,"vwap":1889},"2025-06-24",26.68,26.689,0.418,1.59,{"date":1893,"open":1894,"high":1895,"low":1894,"close":1895,"change":950,"percent_change":1341,"volume":980,"transactions":9,"vwap":1895},"2025-06-23",25.86,26.271,{"date":1897,"open":1898,"high":1898,"low":1898,"close":1898,"change":1899,"percent_change":342,"volume":589,"transactions":9,"vwap":1898},"2025-06-20",26.104,-0.046,{"date":1901,"open":1902,"high":1902,"low":1903,"close":1903,"change":1904,"percent_change":665,"volume":613,"transactions":9,"vwap":1903},"2025-06-18",26.255,26.15,0.178,{"date":1906,"open":1907,"high":1907,"low":1907,"close":1907,"change":1592,"percent_change":1218,"volume":589,"transactions":9,"vwap":1907},"2025-06-17",25.972,{"date":1909,"open":1910,"high":1910,"low":1911,"close":1911,"change":1912,"percent_change":1435,"volume":589,"transactions":9,"vwap":1911},"2025-06-16",26.27,26.138,0.251,{"date":1914,"open":1915,"high":1915,"low":1915,"close":1915,"change":1916,"percent_change":1013,"volume":589,"transactions":9,"vwap":1915},"2025-06-13",25.887,-0.431,{"date":1918,"open":1919,"high":1919,"low":1919,"close":1919,"change":1920,"percent_change":161,"volume":589,"transactions":9,"vwap":1919},"2025-06-12",26.318,0.129,{"date":1922,"open":1923,"high":1923,"low":1924,"close":1924,"change":1555,"percent_change":830,"volume":589,"transactions":9,"vwap":1924},"2025-06-11",26.322,26.189,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1929,"change":1930,"percent_change":1931,"volume":594,"transactions":9,"vwap":1929},"2025-06-10",26.18,26.21,26.166,-0.085,-0.32,{"date":1933,"open":1934,"high":1934,"low":1934,"close":1934,"change":1935,"percent_change":1289,"volume":589,"transactions":9,"vwap":1934},"2025-06-09",26.251,-0.067,{"date":1937,"open":1919,"high":1919,"low":1919,"close":1919,"change":1938,"percent_change":367,"volume":589,"transactions":9,"vwap":1919},"2025-06-06",0.131,{"date":1940,"open":1941,"high":1941,"low":1941,"close":1941,"change":1712,"percent_change":161,"volume":589,"transactions":9,"vwap":1941},"2025-06-05",26.187,{"date":1943,"open":1944,"high":1944,"low":1944,"close":1944,"change":1945,"percent_change":46,"volume":589,"transactions":9,"vwap":1944},"2025-06-04",26.059,0.011,{"date":1947,"open":1948,"high":1948,"low":1948,"close":1948,"change":1949,"percent_change":326,"volume":589,"transactions":9,"vwap":1948},"2025-06-03",26.048,0.046,{"date":1951,"open":1952,"high":1952,"low":1952,"close":1952,"change":1953,"percent_change":1954,"volume":589,"transactions":9,"vwap":1952},"2025-06-02",26.0020008,0.209,0.81,{"date":1956,"open":1957,"high":1957,"low":1957,"close":1957,"change":1958,"percent_change":396,"volume":589,"transactions":9,"vwap":1957},"2025-05-30",25.793,-0.028,{"date":1960,"open":1961,"high":1962,"low":1961,"close":1962,"change":1963,"percent_change":389,"volume":1964,"transactions":9,"vwap":1962},"2025-05-29",25.74,25.821,-0.059,1100,{"date":1966,"open":1967,"high":1967,"low":1967,"close":1967,"change":1968,"percent_change":1969,"volume":589,"transactions":9,"vwap":1967},"2025-05-28",25.88,-0.332,-1.27,{"date":1971,"open":1972,"high":1972,"low":1972,"close":1972,"change":1973,"percent_change":1974,"volume":589,"transactions":9,"vwap":1972},"2025-05-27",26.212,0.403,1.56,{"date":1976,"open":1977,"high":1977,"low":1977,"close":1977,"change":1978,"percent_change":1197,"volume":589,"transactions":9,"vwap":1977},"2025-05-23",25.809,0.003,{"date":1980,"open":1981,"high":1981,"low":1981,"close":1981,"change":1482,"percent_change":1982,"volume":589,"transactions":9,"vwap":1981},"2025-05-22",25.806,-0.27,{"date":1984,"open":1985,"high":1985,"low":1985,"close":1985,"change":1986,"percent_change":1453,"volume":589,"transactions":9,"vwap":1985},"2025-05-21",25.876,-0.346,{"date":1988,"open":1989,"high":1989,"low":1990,"close":1990,"change":1991,"percent_change":659,"volume":1992,"transactions":9,"vwap":1990},"2025-05-20",26.25,26.222,0.045,4000,{"date":1994,"open":1995,"high":1996,"low":1995,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-05-19",26.049999,26.19,26.177,0.165,0.63,6000,{"date":2002,"open":2003,"high":2003,"low":2003,"close":2003,"change":2004,"percent_change":1174,"volume":589,"transactions":9,"vwap":2003},"2025-05-16",26.011999,0.322,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2009,"change":577,"percent_change":312,"volume":1602,"transactions":9,"vwap":2009},"2025-05-15",25.705,25.73,25.69,{"date":2011,"open":2012,"high":2012,"low":2013,"close":2013,"change":2014,"percent_change":894,"volume":1115,"transactions":9,"vwap":2013},"2025-05-14",25.61,25.58,-0.061,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-05-13",25.51,25.75,25.47,25.641,0.411,1.63,5700,{"date":2025,"open":2026,"high":2026,"low":2026,"close":2026,"change":161,"percent_change":2027,"volume":594,"transactions":9,"vwap":2026},"2025-05-12",25.23,1.98,{"date":2029,"open":2030,"high":2030,"low":2030,"close":2030,"change":1267,"percent_change":39,"volume":589,"transactions":9,"vwap":2030},"2025-05-09",24.74,{"date":2032,"open":2033,"high":2033,"low":2033,"close":2033,"change":1410,"percent_change":431,"volume":589,"transactions":9,"vwap":2033},"2025-05-08",24.663,{"date":2035,"open":2036,"high":2036,"low":2036,"close":2036,"change":1228,"percent_change":125,"volume":589,"transactions":9,"vwap":2036},"2025-05-07",24.527,{"date":2038,"open":2039,"high":2039,"low":2039,"close":2039,"change":2040,"percent_change":1218,"volume":589,"transactions":9,"vwap":2039},"2025-05-06",24.336,-0.156,{"date":2042,"open":2043,"high":2043,"low":2043,"close":2043,"change":843,"percent_change":1347,"volume":589,"transactions":9,"vwap":2043},"2025-05-05",24.492,{"date":2045,"open":2036,"high":2036,"low":2036,"close":2036,"change":1748,"percent_change":2046,"volume":589,"transactions":9,"vwap":2036},"2025-05-02",2.11,{"date":2048,"open":2049,"high":2049,"low":2049,"close":2049,"change":1920,"percent_change":732,"volume":589,"transactions":9,"vwap":2049},"2025-05-01",24.018999,{"date":2051,"open":2052,"high":2052,"low":2052,"close":2052,"change":2053,"percent_change":1143,"volume":594,"transactions":9,"vwap":2052},"2025-04-30",23.89,-0.162,{"date":2055,"open":2056,"high":2056,"low":2056,"close":2056,"change":2057,"percent_change":979,"volume":589,"transactions":9,"vwap":2056},"2025-04-29",24.052,0.162,{"date":2059,"open":2052,"high":2052,"low":2052,"close":2052,"change":2060,"percent_change":2061,"volume":589,"transactions":9,"vwap":2052},"2025-04-28",0.071,0.3,{"date":2063,"open":2064,"high":2065,"low":2064,"close":2065,"change":1317,"percent_change":2066,"volume":594,"transactions":9,"vwap":2065},"2025-04-25",23.72,23.819,0.67,{"date":2068,"open":2069,"high":2070,"low":2069,"close":2070,"change":416,"percent_change":1879,"volume":943,"transactions":9,"vwap":2070},"2025-04-24",23.61,23.66,{"date":2072,"open":2073,"high":2073,"low":2073,"close":2073,"change":1503,"percent_change":240,"volume":943,"transactions":9,"vwap":2073},"2025-04-23",23.33,{"date":2075,"open":2076,"high":2076,"low":2076,"close":2076,"change":1376,"percent_change":1795,"volume":1284,"transactions":9,"vwap":2076},"2025-04-22",23.21,{"date":176,"open":2078,"high":2078,"low":172,"close":2079,"change":2080,"percent_change":742,"volume":2081,"transactions":9,"vwap":2079},22.88,22.764,-0.116,5000]