[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BCDF":3,"homepage-market-summary":23,"stock-historical-BCDF":166},{"ticker":4,"date":5,"profile":6,"quote":11},"BCDF","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Horizon Kinetics Blockchain Development 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},32.08,32.051,0.029,0.09,633,0,36.27,19.27,1635.6806498548233,75.4,1047,{"status":24,"indices":25,"watchlist":70,"sectors":92,"benchmarks":148},"success",[26,34,41,48,55,62],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":32,"sparkline":33,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":32,"sparkline":40,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":32,"sparkline":47,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":32,"sparkline":54,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":32,"sparkline":61,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":68,"sparkline":69,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":32,"sparkline":77,"date":5},"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",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":32,"sparkline":84,"date":5},"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":32,"sparkline":91,"date":5},"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",[93,98,103,108,113,118,123,128,133,138,143],{"name":94,"etf":95,"change":96,"price":97,"is_up":32},"Technology","XLK",1.01,199.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":32},"Financials","XLF",0.06,53.49,{"name":104,"etf":105,"change":106,"price":107,"is_up":68},"Healthcare","XLV",-0.01,166.18,{"name":109,"etf":110,"change":111,"price":112,"is_up":32},"Consumer Cycl","XLY",1.13,110.04,{"name":114,"etf":115,"change":116,"price":117,"is_up":32},"Consumer Staples","XLP",0.25,80.53,{"name":119,"etf":120,"change":121,"price":122,"is_up":32},"Energy","XLE",0.4,62.95,{"name":124,"etf":125,"change":126,"price":127,"is_up":32},"Industrials","XLI",0.78,169.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":32},"Materials","XLB",0.66,48.86,{"name":134,"etf":135,"change":136,"price":137,"is_up":32},"Real Estate","XLRE",0.32,40.81,{"name":139,"etf":140,"change":141,"price":142,"is_up":32},"Utilities","XLU",0.38,39.83,{"name":144,"etf":145,"change":146,"price":147,"is_up":32},"Comm Services","XLC",0.35,110.32,[149,154,158,162],{"ticker":150,"name":151,"price":152,"change":153,"is_up":32},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":155,"name":156,"price":157,"change":83,"is_up":32},"QQQ","Invesco QQQ Trust",749.58,{"ticker":159,"name":160,"price":161,"change":46,"is_up":32},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":163,"name":164,"price":165,"change":60,"is_up":32},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":167,"page":39,"page_size":168,"total_pages":39,"summary":169,"data":175},365,1000,{"period_high":18,"period_low":170,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":12,"start_date":174,"end_date":5},27.95,2183,796957.640398,12.89,"2025-04-22",[176,179,187,198,207,215,224,232,240,247,254,263,271,280,290,299,307,315,322,332,340,347,357,367,377,385,393,401,408,417,426,435,444,450,460,469,475,483,492,501,508,516,523,530,538,546,553,562,570,578,587,593,603,611,618,626,635,645,653,661,667,672,677,684,690,696,702,707,713,720,729,736,743,751,759,767,776,781,786,791,796,800,804,809,815,824,830,838,845,850,855,864,873,878,884,891,898,905,911,915,920,925,932,938,944,951,958,964,971,975,981,986,993,997,1003,1009,1017,1024,1031,1036,1040,1045,1050,1057,1063,1069,1077,1084,1090,1096,1101,1109,1117,1122,1129,1137,1143,1148,1153,1158,1165,1169,1175,1182,1188,1191,1198,1204,1210,1217,1223,1230,1237,1242,1246,1252,1256,1261,1268,1276,1281,1286,1290,1297,1303,1308,1315,1322,1330,1336,1342,1347,1353,1359,1367,1370,1373,1378,1383,1389,1394,1398,1401,1406,1411,1417,1421,1426,1432,1437,1443,1447,1454,1458,1463,1470,1475,1481,1486,1493,1499,1503,1507,1511,1516,1520,1525,1529,1532,1538,1544,1549,1554,1558,1563,1570,1576,1581,1584,1591,1597,1603,1607,1614,1620,1625,1631,1636,1641,1646,1650,1655,1660,1665,1672,1676,1681,1687,1692,1697,1702,1709,1714,1719,1723,1727,1732,1738,1743,1747,1753,1757,1762,1768,1772,1777,1781,1786,1790,1795,1799,1806,1810,1814,1818,1821,1825,1830,1834,1840,1845,1850,1855,1860,1864,1866,1870,1874,1879,1885,1890,1894,1897,1903,1907,1912,1915,1919,1925,1930,1934,1941,1948,1954,1960,1963,1968,1973,1978,1982,1988,1993,1998,2003,2010,2014,2020,2025,2028,2033,2037,2042,2046,2049,2053,2057,2059,2062,2067,2070,2075,2081,2088,2093,2097,2100,2107,2111,2117,2122,2129,2134,2138,2143,2147,2151,2157,2162,2167,2173,2179,2183,2189,2193,2199,2203,2206,2211,2217,2224,2230,2234,2239,2244,2248,2252,2254,2261,2268,2274,2280,2286,2290,2295,2302],{"date":5,"open":12,"high":12,"low":12,"close":12,"change":14,"percent_change":15,"volume":16,"transactions":177,"vwap":178},27,32.0409,{"date":180,"open":12,"high":181,"low":13,"close":13,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-01",32.12,0.0507,0.16,814.433454,29,32.0879,{"date":188,"open":189,"high":190,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",32.21,32.2112,31.53,32.0003,-0.0439,-0.14,6308.6567,72,32.1334,{"date":199,"open":200,"high":200,"low":201,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-29",32.19,32.0442,-0.0679,-0.21,227.817149,23,32.1812,{"date":208,"open":209,"high":209,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":185,"vwap":214},"2026-09-28",32.26,32.1121,-0.3656,-1.13,789.6567,32.2603,{"date":216,"open":217,"high":218,"low":219,"close":218,"change":220,"percent_change":221,"volume":222,"transactions":177,"vwap":223},"2026-09-25",32.385,32.4777,32.321,-0.1058,-0.32,762.5437,32.3678,{"date":225,"open":226,"high":226,"low":226,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-24",32.5835,-0.0632,-0.19,14.6567,15,32.6321,{"date":233,"open":234,"high":234,"low":234,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-23",32.6467,-0.1845,-0.56,15.6567,16,32.7026,{"date":241,"open":242,"high":242,"low":242,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":185,"vwap":246},"2026-09-22",32.8312,-0.0982,-0.3,129.99922,32.8746,{"date":248,"open":249,"high":249,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":205,"vwap":253},"2026-09-21",32.9294,0.2801,0.86,45.6567,32.9297,{"date":255,"open":256,"high":257,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-18",32.5,32.6493,0.2243,0.69,119.6567,17,32.4893,{"date":264,"open":265,"high":266,"low":265,"close":266,"change":267,"percent_change":46,"volume":268,"transactions":269,"vwap":270},"2026-09-17",32.42,32.425,0.1567,480.2527,22,32.4284,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":269,"vwap":279},"2026-09-16",32.45,32.22,32.2683,-0.4467,-1.37,753.6567,32.2919,{"date":281,"open":282,"high":283,"low":284,"close":283,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-15",32.625,32.715,32.61,-0.4509,-1.36,756.6867,28,32.6346,{"date":291,"open":292,"high":293,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-14",33.11,33.1659,0.0054,0.02,329.6567,19,33.1533,{"date":300,"open":301,"high":301,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-11",33.1605,-0.1125,-0.34,201.6567,20,33.2441,{"date":308,"open":309,"high":309,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":261,"vwap":314},"2026-09-10",33.82,33.273,-0.567,-1.68,851.6567,33.592,{"date":316,"open":317,"high":317,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":297,"vwap":321},"2026-09-09",33.84,-0.02,-0.06,431.6857,33.8348,{"date":323,"open":324,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-08",34.59,33.81,33.86,-0.1501,-0.44,1553.7963,36,33.9148,{"date":333,"open":334,"high":334,"low":335,"close":335,"change":336,"percent_change":-6,"volume":337,"transactions":338,"vwap":339},"2026-09-04",34.02,34.0101,-0.0013,324.6575,18,34.0215,{"date":341,"open":342,"high":342,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":261,"vwap":346},"2026-09-03",34.0114,0.5456,1.63,56.8535,33.8296,{"date":348,"open":349,"high":350,"low":349,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-02",33.3001,33.52,33.4658,-0.3702,-1.09,2771.6345,31,33.413,{"date":358,"open":359,"high":360,"low":361,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-01",34.03,34.05,33.836,-0.279,-0.82,2167.1655,35,33.9426,{"date":368,"open":360,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-31",34.1899,34.0232,34.115,-0.0889,-0.26,2220.9755,45,34.1118,{"date":378,"open":379,"high":379,"low":380,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":305,"vwap":384},"2026-08-28",34.365,34.2039,-0.1855,-0.54,357.2215,34.3586,{"date":386,"open":387,"high":388,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":238,"vwap":392},"2026-08-27",34.3,34.3894,0.2064,0.6,218.6375,34.3062,{"date":394,"open":395,"high":396,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":269,"vwap":400},"2026-08-26",34.075,34.183,0.0117,0.03,538.6575,34.1216,{"date":402,"open":403,"high":403,"low":403,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":288,"vwap":407},"2026-08-25",34.1713,0.1113,0.33,382.8245,34.1687,{"date":409,"open":410,"high":411,"low":317,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-24",33.98,34.06,0.159,0.47,763.3902,32,33.9161,{"date":418,"open":419,"high":410,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":330,"vwap":425},"2026-08-21",33.83,33.78,33.901,0.296,0.88,1542.0435,33.8806,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":76,"volume":433,"transactions":185,"vwap":434},"2026-08-20",33.6097,33.635,33.6,33.605,0.445,1198.6575,33.6085,{"date":436,"open":437,"high":350,"low":438,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-19",33.51,33.16,0.0249,0.08,645.1555,26,33.3799,{"date":445,"open":446,"high":446,"low":446,"close":446,"change":447,"percent_change":221,"volume":448,"transactions":297,"vwap":449},"2026-08-18",33.1351,-0.1055,110.6585,33.1999,{"date":451,"open":452,"high":453,"low":454,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-17",33.35,33.4797,33.2406,-0.0847,-0.25,4694.39283,34,33.3653,{"date":461,"open":462,"high":463,"low":462,"close":464,"change":465,"percent_change":116,"volume":466,"transactions":467,"vwap":468},"2026-08-14",33.19,33.33,33.3253,0.0827,1516.036,21,33.2541,{"date":470,"open":471,"high":471,"low":471,"close":471,"change":472,"percent_change":46,"volume":473,"transactions":297,"vwap":474},"2026-08-13",33.2426,0.1621,86.6285,33.2812,{"date":476,"open":477,"high":478,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":261,"vwap":482},"2026-08-12",33.005,33.0805,-0.024,-0.07,503.6585,33.0324,{"date":484,"open":485,"high":486,"low":487,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":185,"vwap":491},"2026-08-11",33.15,33.198,33.1045,-0.0755,-0.23,1758.0635,33.1422,{"date":493,"open":494,"high":495,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-10",32.88,33.18,0.355,1.08,2196.1625,50,33.1056,{"date":502,"open":503,"high":503,"low":504,"close":504,"change":505,"percent_change":398,"volume":506,"transactions":297,"vwap":507},"2026-08-07",32.87,32.825,0.0108,361.6285,33.9395,{"date":509,"open":510,"high":510,"low":510,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-06",32.8142,0.4149,1.28,74.6285,12,32.7306,{"date":517,"open":256,"high":256,"low":518,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":338,"vwap":522},"2026-08-05",32.3993,-0.031,-0.1,451.082445,32.4659,{"date":524,"open":525,"high":526,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":269,"vwap":217},"2026-08-04",32.36,32.4303,0.1199,0.37,414.6585,{"date":531,"open":532,"high":533,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":238,"vwap":537},"2026-08-03",32.14,32.3104,0.2454,0.77,261.7835,32.15,{"date":539,"open":540,"high":540,"low":540,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-31",32.065,0.043,0.13,449.6285,24,32.0625,{"date":547,"open":548,"high":548,"low":548,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":514,"vwap":552},"2026-07-30",32.022,-0.0553,-0.17,62.6285,32.0414,{"date":554,"open":555,"high":556,"low":557,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":269,"vwap":561},"2026-07-29",32.1198,32.18,32.0773,-0.0142,-0.04,1144.6285,32.1513,{"date":563,"open":564,"high":565,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":59,"vwap":569},"2026-07-28",31.825,32.0915,0.3555,1.12,839.6285,31.9875,{"date":571,"open":572,"high":572,"low":573,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":467,"vwap":577},"2026-07-27",31.82,31.736,0.2976,0.95,653.6285,31.7925,{"date":579,"open":580,"high":581,"low":580,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":238,"vwap":586},"2026-07-24",31.425,31.495,31.4384,0.1996,0.64,327.6775,31.4492,{"date":588,"open":589,"high":589,"low":589,"close":589,"change":590,"percent_change":456,"volume":591,"transactions":338,"vwap":592},"2026-07-23",31.2388,-0.0786,241.6285,31.3307,{"date":594,"open":595,"high":596,"low":597,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-22",31.34,31.3401,31.3174,0.0931,0.3,411.6285,13,31.3384,{"date":604,"open":605,"high":606,"low":607,"close":607,"change":608,"percent_change":183,"volume":609,"transactions":269,"vwap":610},"2026-07-21",31.28,31.32,31.2243,0.0502,977.6285,31.2758,{"date":612,"open":613,"high":613,"low":613,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":238,"vwap":617},"2026-07-20",31.1741,-0.1236,-0.39,42.6285,31.2411,{"date":619,"open":620,"high":620,"low":605,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":467,"vwap":625},"2026-07-17",31.62,31.2977,-0.3171,-1,1009.6285,31.514,{"date":627,"open":628,"high":629,"low":628,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":601,"vwap":634},"2026-07-16",31.5299,31.6599,31.6148,0.2198,0.7,820.6285,31.5682,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":15,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-15",31.45,31.46,31.31,31.395,0.29,2550.6885,39,31.3808,{"date":646,"open":647,"high":648,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":305,"vwap":652},"2026-07-14",31.26,31.305,0.1661,0.53,636.6285,31.2988,{"date":654,"open":655,"high":655,"low":656,"close":657,"change":658,"percent_change":520,"volume":659,"transactions":269,"vwap":660},"2026-07-13",31.23,31.125,31.1389,-0.0311,650.6945,31.1786,{"date":662,"open":663,"high":663,"low":664,"close":664,"change":665,"percent_change":183,"volume":666,"transactions":9,"vwap":664},"2026-07-10",31.225,31.17,0.051,600,{"date":668,"open":669,"high":669,"low":669,"close":669,"change":670,"percent_change":136,"volume":671,"transactions":9,"vwap":669},"2026-07-09",31.119,0.1,100,{"date":673,"open":674,"high":674,"low":674,"close":674,"change":675,"percent_change":398,"volume":676,"transactions":9,"vwap":674},"2026-07-08",31.018999,0.01,300,{"date":678,"open":679,"high":680,"low":679,"close":681,"change":682,"percent_change":390,"volume":683,"transactions":9,"vwap":681},"2026-07-07",30.97,31.13,31.0090008,0.186,700,{"date":685,"open":686,"high":687,"low":686,"close":687,"change":688,"percent_change":689,"volume":666,"transactions":9,"vwap":687},"2026-07-06",30.805,30.823,0.377,1.24,{"date":691,"open":692,"high":692,"low":693,"close":693,"change":694,"percent_change":695,"volume":676,"transactions":9,"vwap":693},"2026-07-02",30.535,30.446,0.311,1.03,{"date":697,"open":698,"high":699,"low":698,"close":699,"change":700,"percent_change":567,"volume":701,"transactions":9,"vwap":699},"2026-07-01",30.1,30.135,0.335,900,{"date":703,"open":704,"high":705,"low":704,"close":705,"change":706,"percent_change":512,"volume":701,"transactions":9,"vwap":705},"2026-06-30",29.425,29.8,0.378,{"date":708,"open":709,"high":709,"low":710,"close":711,"change":712,"percent_change":456,"volume":666,"transactions":9,"vwap":711},"2026-06-29",29.51,29.36,29.422,-0.073,{"date":714,"open":715,"high":716,"low":715,"close":717,"change":718,"percent_change":719,"volume":666,"transactions":9,"vwap":717},"2026-06-26",29.34,29.5,29.495,0.458,1.58,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-06-25",29.645,29.65,29.01,29.037001,-0.698,-2.35,5600,{"date":730,"open":731,"high":731,"low":732,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-06-24",30.0049992,29.735,-0.438,-1.45,800,{"date":737,"open":738,"high":738,"low":739,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-06-23",30.39,30.173,0.016,0.05,3800,{"date":744,"open":745,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-06-22",30.3,30.094999,30.157,-0.354,-1.16,5500,{"date":752,"open":753,"high":754,"low":755,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-18",30.9,30.905,30.511,-0.414,-1.34,1100,{"date":760,"open":761,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-17",31.29,30.91,30.925,-0.649,-2.06,3700,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-16",31.58,31.675,31.54,31.574,-0.255,-0.8,1900,{"date":777,"open":778,"high":778,"low":778,"close":778,"change":412,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-06-15",31.829,0.5,200,{"date":782,"open":783,"high":783,"low":783,"close":783,"change":784,"percent_change":785,"volume":780,"transactions":9,"vwap":783},"2026-06-12",31.67,0.252,0.8,{"date":787,"open":647,"high":788,"low":647,"close":788,"change":789,"percent_change":599,"volume":790,"transactions":9,"vwap":788},"2026-06-11",31.418,0.093,500,{"date":792,"open":793,"high":793,"low":793,"close":793,"change":794,"percent_change":795,"volume":683,"transactions":9,"vwap":793},"2026-06-10",31.325,0.184,0.59,{"date":797,"open":754,"high":798,"low":754,"close":798,"change":799,"percent_change":60,"volume":758,"transactions":9,"vwap":798},"2026-06-09",31.141,0.277,{"date":801,"open":802,"high":802,"low":802,"close":802,"change":803,"percent_change":632,"volume":676,"transactions":9,"vwap":802},"2026-06-08",30.864,0.214,{"date":805,"open":806,"high":806,"low":806,"close":806,"change":807,"percent_change":808,"volume":666,"transactions":9,"vwap":806},"2026-06-05",30.65,-0.577,-1.85,{"date":810,"open":811,"high":639,"low":812,"close":812,"change":813,"percent_change":814,"volume":683,"transactions":9,"vwap":812},"2026-06-04",31.3,31.227,0.035,0.11,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-03",31.2,31.33,31.12,31.192,-0.05,-0.16,3500,{"date":825,"open":655,"high":595,"low":655,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-02",31.242,-0.855,-2.66,4200,{"date":831,"open":832,"high":833,"low":834,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-01",32.11,32.35,32.097,-0.139,-0.43,1400,{"date":839,"open":840,"high":841,"low":181,"close":842,"change":843,"percent_change":542,"volume":844,"transactions":9,"vwap":842},"2026-05-29",32.31,32.43,32.236,0.041,3100,{"date":846,"open":209,"high":209,"low":847,"close":847,"change":848,"percent_change":849,"volume":701,"transactions":9,"vwap":847},"2026-05-28",32.195,-0.169,-0.52,{"date":851,"open":265,"high":273,"low":852,"close":852,"change":853,"percent_change":854,"volume":837,"transactions":9,"vwap":852},"2026-05-27",32.364,-0.512,-1.56,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-05-26",32.96,33.029999,32.78,32.876,-0.894,-2.65,5200,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-05-22",33.25,33.79,33.2,33.77,0.779,2.36,6900,{"date":874,"open":857,"high":875,"low":857,"close":876,"change":877,"percent_change":203,"volume":666,"transactions":9,"vwap":876},"2026-05-21",33.0099983,32.991,-0.069,{"date":879,"open":858,"high":880,"low":881,"close":882,"change":883,"percent_change":779,"volume":837,"transactions":9,"vwap":882},"2026-05-20",33.13,33.02,33.060001,0.166,{"date":885,"open":886,"high":886,"low":887,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-05-19",33.09,32.894,-0.079,-0.24,1200,{"date":892,"open":857,"high":893,"low":894,"close":895,"change":896,"percent_change":39,"volume":897,"transactions":9,"vwap":895},"2026-05-18",33,32.9,32.973,0.326,1500,{"date":899,"open":900,"high":900,"low":901,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-05-15",32.67,32.647,-0.272,-0.83,400,{"date":906,"open":907,"high":907,"low":908,"close":908,"change":909,"percent_change":910,"volume":735,"transactions":9,"vwap":908},"2026-05-14",32.99,32.919,0.039,0.12,{"date":912,"open":913,"high":494,"low":913,"close":494,"change":914,"percent_change":183,"volume":758,"transactions":9,"vwap":494},"2026-05-13",32.605,0.054,{"date":916,"open":917,"high":917,"low":917,"close":917,"change":918,"percent_change":919,"volume":904,"transactions":9,"vwap":917},"2026-05-12",32.826,0.086,0.26,{"date":921,"open":900,"high":922,"low":923,"close":922,"change":924,"percent_change":194,"volume":701,"transactions":9,"vwap":922},"2026-05-11",32.74,32.64,-0.045,{"date":926,"open":284,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":890,"transactions":9,"vwap":929},"2026-05-08",32.81,32.565,32.785,0.157,0.48,{"date":933,"open":934,"high":935,"low":936,"close":935,"change":937,"percent_change":623,"volume":676,"transactions":9,"vwap":935},"2026-05-07",32.57,32.628,32.553,-0.331,{"date":939,"open":927,"high":940,"low":941,"close":940,"change":942,"percent_change":943,"volume":897,"transactions":9,"vwap":940},"2026-05-06",32.959,32.795,0.169,0.52,{"date":945,"open":946,"high":946,"low":947,"close":948,"change":101,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-05-05",32.95,32.73,32.79,0.18,2200,{"date":952,"open":953,"high":954,"low":284,"close":947,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":947},"2026-05-04",32.76,32.92,0.145,0.44,10800,{"date":959,"open":960,"high":960,"low":961,"close":961,"change":962,"percent_change":963,"volume":775,"transactions":9,"vwap":961},"2026-05-01",32.93,32.585,0.146,0.45,{"date":965,"open":966,"high":966,"low":967,"close":968,"change":969,"percent_change":251,"volume":970,"transactions":9,"vwap":968},"2026-04-30",32.46,32.29,32.439,0.276,4400,{"date":972,"open":532,"high":973,"low":532,"close":973,"change":974,"percent_change":228,"volume":666,"transactions":9,"vwap":973},"2026-04-29",32.163,-0.062,{"date":976,"open":200,"high":977,"low":978,"close":977,"change":979,"percent_change":641,"volume":980,"transactions":9,"vwap":977},"2026-04-28",32.225,32.02,0.092,1600,{"date":982,"open":556,"high":983,"low":984,"close":984,"change":985,"percent_change":244,"volume":775,"transactions":9,"vwap":984},"2026-04-27",32.27,32.133,-0.098,{"date":987,"open":988,"high":988,"low":989,"close":990,"change":991,"percent_change":318,"volume":992,"transactions":9,"vwap":990},"2026-04-24",32.25,31.95,32.231,-0.008,4800,{"date":994,"open":274,"high":995,"low":274,"close":995,"change":996,"percent_change":550,"volume":683,"transactions":9,"vwap":995},"2026-04-23",32.239,-0.055,{"date":998,"open":840,"high":265,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":823,"transactions":9,"vwap":1000},"2026-04-22",32.13,32.294,0.208,0.65,{"date":1004,"open":1005,"high":961,"low":1006,"close":1007,"change":1008,"percent_change":66,"volume":957,"transactions":9,"vwap":1007},"2026-04-21",32.505,31.75,32.085999,-0.351,{"date":1010,"open":1011,"high":934,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-04-20",32.38,32.17,32.437,-0.101,-0.31,4000,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1021,"change":1022,"percent_change":480,"volume":1023,"transactions":9,"vwap":1021},"2026-04-17",32.63,32.655,32.538,-0.022,1300,{"date":1025,"open":841,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":701,"transactions":9,"vwap":1028},"2026-04-16",32.59,32.41,32.56,0.187,0.58,{"date":1032,"open":1033,"high":1011,"low":1033,"close":1034,"change":1035,"percent_change":136,"volume":666,"transactions":9,"vwap":1034},"2026-04-15",32.255,32.373,0.103,{"date":1037,"open":999,"high":983,"low":999,"close":983,"change":700,"percent_change":1038,"volume":1039,"transactions":9,"vwap":983},"2026-04-14",1.05,1800,{"date":1041,"open":1042,"high":1042,"low":1042,"close":1042,"change":1043,"percent_change":1044,"volume":780,"transactions":9,"vwap":1042},"2026-04-13",31.935,0.312,0.99,{"date":1046,"open":1006,"high":1006,"low":1047,"close":1047,"change":1048,"percent_change":1049,"volume":168,"transactions":9,"vwap":1047},"2026-04-10",31.623,-0.144,-0.45,{"date":1051,"open":1052,"high":1053,"low":638,"close":1054,"change":1055,"percent_change":542,"volume":1056,"transactions":9,"vwap":1054},"2026-04-09",31.47,31.91,31.767,0.042,9500,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1061,"change":1062,"percent_change":584,"volume":980,"transactions":9,"vwap":1061},"2026-04-08",31.76,31.81,31.725,0.201,{"date":1064,"open":811,"high":1065,"low":811,"close":1066,"change":1067,"percent_change":1068,"volume":980,"transactions":9,"vwap":1066},"2026-04-07",32.07,31.524,0.088,0.28,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":497,"volume":1076,"transactions":9,"vwap":1074},"2026-04-06",31.38,31.49,31.335,31.436,0.336,2000,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1080,"change":1082,"percent_change":1083,"volume":683,"transactions":9,"vwap":1080},"2026-04-02",30.6,31.1,30.552,0.402,1.31,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":666,"transactions":9,"vwap":1087},"2026-04-01",30.56,30.698,-0.039,-0.13,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":837,"transactions":9,"vwap":1093},"2026-03-31",30.31,30.737,0.673,2.24,{"date":1097,"open":1092,"high":1092,"low":1098,"close":1098,"change":741,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-03-30",30.063999,0.17,6000,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-03-27",30.43,29.92,30.014,-0.487,-1.6,1700,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-03-26",30.74,30.745,30.501,-0.499,-1.61,2700,{"date":1118,"open":1119,"high":355,"low":1111,"close":355,"change":1120,"percent_change":1121,"volume":1039,"transactions":9,"vwap":355},"2026-03-25",30.96,0.095,0.31,{"date":1123,"open":1124,"high":191,"low":1125,"close":754,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":754},"2026-03-24",30.79,30.763,-0.152,-0.49,5000,{"date":1130,"open":1131,"high":817,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-03-23",31.14,30.909,31.056999,0.395,1.29,3000,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1140,"change":1141,"percent_change":1142,"volume":790,"transactions":9,"vwap":1140},"2026-03-20",30.81,30.662,-0.434,-1.4,{"date":1144,"open":900,"high":900,"low":1145,"close":1145,"change":1146,"percent_change":1147,"volume":1023,"transactions":9,"vwap":1145},"2026-03-19",31.096001,-0.061,-0.2,{"date":1149,"open":818,"high":595,"low":1150,"close":1150,"change":1151,"percent_change":1152,"volume":735,"transactions":9,"vwap":1150},"2026-03-18",31.157,-0.406,-1.29,{"date":1154,"open":1071,"high":620,"low":1071,"close":1155,"change":542,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-03-17",31.563,0.41,2400,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-03-16",31.18,31.433,0.382,1.23,2900,{"date":1166,"open":1131,"high":1131,"low":1167,"close":1167,"change":1168,"percent_change":136,"volume":666,"transactions":9,"vwap":1167},"2026-03-13",31.051001,0.099,{"date":1170,"open":1171,"high":819,"low":1172,"close":1172,"change":1173,"percent_change":1174,"volume":758,"transactions":9,"vwap":1172},"2026-03-12",31.07,30.952,-0.224,-0.72,{"date":1176,"open":1171,"high":1177,"low":1171,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-03-11",31.249,31.176,-0.784,-2.45,2500,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":883,"percent_change":943,"volume":1023,"transactions":9,"vwap":1187},"2026-03-10",31.35,33.035,31.339,31.96,{"date":1189,"open":1052,"high":1190,"low":1052,"close":1190,"change":398,"percent_change":15,"volume":766,"transactions":9,"vwap":1190},"2026-03-09",31.794,{"date":1192,"open":1193,"high":1194,"low":620,"close":1195,"change":1196,"percent_change":1197,"volume":1128,"transactions":9,"vwap":1195},"2026-03-06",31.72,31.97,31.764,-0.114,-0.36,{"date":1199,"open":1042,"high":1042,"low":1200,"close":1201,"change":1202,"percent_change":734,"volume":1203,"transactions":9,"vwap":1201},"2026-03-05",31.65,31.878,-0.468,3300,{"date":1205,"open":181,"high":525,"low":181,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-03-04",32.346,0.067,0.21,5400,{"date":1211,"open":771,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":136,"volume":1216,"transactions":9,"vwap":1214},"2026-03-03",32.47,31.43,32.279,0.104,3600,{"date":1218,"open":1219,"high":1220,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1203,"transactions":9,"vwap":1220},"2026-03-02",31.56,32.175,0.198,0.62,{"date":1224,"open":1225,"high":1226,"low":1225,"close":1227,"change":1228,"percent_change":1229,"volume":701,"transactions":9,"vwap":1227},"2026-02-27",31.8,31.985,31.977,0.707,2.26,{"date":1231,"open":1232,"high":1193,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1216,"transactions":9,"vwap":1234},"2026-02-26",31.508,31.245,31.27,0.068,0.22,{"date":1238,"open":639,"high":818,"low":1239,"close":1239,"change":1240,"percent_change":1241,"volume":904,"transactions":9,"vwap":1239},"2026-02-25",31.202,0.361,1.17,{"date":1243,"open":1244,"high":1245,"low":1244,"close":1245,"change":194,"percent_change":1049,"volume":1108,"transactions":9,"vwap":1245},"2026-02-24",30.78,30.841,{"date":1247,"open":1248,"high":1249,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":666,"transactions":9,"vwap":1249},"2026-02-23",30.89,30.981,0.195,0.63,{"date":1253,"open":1254,"high":1254,"low":1255,"close":1255,"change":914,"percent_change":949,"volume":701,"transactions":9,"vwap":1255},"2026-02-20",30.819,30.786,{"date":1257,"open":1258,"high":1259,"low":1258,"close":1259,"change":1260,"percent_change":153,"volume":980,"transactions":9,"vwap":1259},"2026-02-19",30.579,30.732,0.227,{"date":1262,"open":1263,"high":1264,"low":1263,"close":1265,"change":1266,"percent_change":599,"volume":1267,"transactions":9,"vwap":1265},"2026-02-18",30.425,30.639,30.505,0.091,2300,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1271,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1271},"2026-02-17",30.22,30.414,29.969,0.459,1.53,2800,{"date":1277,"open":1278,"high":1278,"low":1279,"close":1279,"change":1280,"percent_change":194,"volume":168,"transactions":9,"vwap":1279},"2026-02-13",30.14,29.955,-0.043,{"date":1282,"open":1283,"high":1283,"low":1284,"close":1284,"change":1141,"percent_change":1285,"volume":1181,"transactions":9,"vwap":1284},"2026-02-12",30.18,29.998,-1.43,{"date":1287,"open":1288,"high":1288,"low":1289,"close":1289,"change":1114,"percent_change":1115,"volume":1108,"transactions":9,"vwap":1289},"2026-02-11",30.77,30.432,{"date":1291,"open":1292,"high":1184,"low":1293,"close":1294,"change":1295,"percent_change":303,"volume":1296,"transactions":9,"vwap":1294},"2026-02-10",30.989,30.93,30.931,-0.106,4700,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1300,"change":1302,"percent_change":1241,"volume":683,"transactions":9,"vwap":1300},"2026-02-09",30.83,31.037001,30.766,0.359,{"date":1304,"open":1086,"high":1305,"low":1306,"close":1305,"change":1162,"percent_change":1307,"volume":950,"transactions":9,"vwap":1305},"2026-02-06",30.678,30.515,1.26,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1312,"change":1313,"percent_change":1015,"volume":1314,"transactions":9,"vwap":1312},"2026-02-05",30.423,30.44,30.296,-0.095,5900,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1318,"change":1320,"percent_change":106,"volume":1321,"transactions":9,"vwap":1318},"2026-02-04",30.34,30.391,30.236,-0.003,4600,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":950,"transactions":9,"vwap":1327},"2026-02-03",31.203,31.21,30.235,30.394,-0.85,-2.72,{"date":1331,"open":1332,"high":1332,"low":1333,"close":1333,"change":1334,"percent_change":1335,"volume":666,"transactions":9,"vwap":1333},"2026-02-02",32.09,31.244,-0.248,-0.79,{"date":1337,"open":1338,"high":1338,"low":1213,"close":1339,"change":1340,"percent_change":1341,"volume":837,"transactions":9,"vwap":1339},"2026-01-30",31.74,31.492,-0.315,-0.99,{"date":1343,"open":1059,"high":1344,"low":1059,"close":1344,"change":1345,"percent_change":1346,"volume":701,"transactions":9,"vwap":1344},"2026-01-29",31.807,-0.153,-0.48,{"date":1348,"open":1349,"high":1350,"low":1187,"close":1187,"change":1351,"percent_change":1352,"volume":701,"transactions":9,"vwap":1187},"2026-01-28",31.975,32.0099983,-0.134,-0.42,{"date":1354,"open":1355,"high":1356,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1267,"transactions":9,"vwap":1356},"2026-01-27",31.92,32.094002,0.148,0.46,{"date":1360,"open":1361,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-01-26",33.65,31.86,31.946,-0.209,-0.65,15200,{"date":1368,"open":200,"high":200,"low":1369,"close":1369,"change":914,"percent_change":1099,"volume":676,"transactions":9,"vwap":1369},"2026-01-23",32.155,{"date":1371,"open":1372,"high":1372,"low":1372,"close":1372,"change":1235,"percent_change":1208,"volume":904,"transactions":9,"vwap":1372},"2026-01-22",32.101,{"date":1374,"open":1187,"high":1027,"low":1362,"close":1375,"change":1376,"percent_change":1377,"volume":1314,"transactions":9,"vwap":1375},"2026-01-21",32.033001,-0.218,-0.68,{"date":1379,"open":1380,"high":18,"low":1225,"close":1381,"change":1382,"percent_change":1352,"volume":1314,"transactions":9,"vwap":1381},"2026-01-20",33.32,32.251,-0.135,{"date":1384,"open":181,"high":1385,"low":832,"close":1386,"change":1387,"percent_change":1388,"volume":758,"transactions":9,"vwap":1386},"2026-01-16",32.405,32.386,0.443,1.39,{"date":1390,"open":900,"high":1185,"low":1391,"close":1392,"change":1393,"percent_change":96,"volume":1056,"transactions":9,"vwap":1392},"2026-01-15",31.811,31.943,0.319,{"date":1395,"open":655,"high":1396,"low":655,"close":1396,"change":1397,"percent_change":1241,"volume":844,"transactions":9,"vwap":1396},"2026-01-14",31.624,0.366,{"date":1399,"open":1160,"high":1400,"low":1160,"close":1400,"change":1295,"percent_change":303,"volume":666,"transactions":9,"vwap":1400},"2026-01-13",31.258,{"date":1402,"open":1403,"high":1404,"low":1403,"close":1404,"change":1405,"percent_change":695,"volume":790,"transactions":9,"vwap":1404},"2026-01-12",31.25,31.364,0.321,{"date":1407,"open":1408,"high":1408,"low":1409,"close":1409,"change":1410,"percent_change":1222,"volume":780,"transactions":9,"vwap":1409},"2026-01-09",31.105,31.042999,0.192,{"date":1412,"open":1413,"high":1414,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":780,"transactions":9,"vwap":1414},"2026-01-08",30.774,30.851,-0.026,-0.08,{"date":1418,"open":753,"high":753,"low":1419,"close":1419,"change":1420,"percent_change":1335,"volume":676,"transactions":9,"vwap":1419},"2026-01-07",30.877,-0.245,{"date":1422,"open":1423,"high":664,"low":1423,"close":1424,"change":1425,"percent_change":203,"volume":683,"transactions":9,"vwap":1424},"2026-01-06",31.049999,31.122,-0.066,{"date":1427,"open":1293,"high":1200,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1203,"transactions":9,"vwap":1429},"2026-01-05",30.868,31.188,0.773,2.54,{"date":1433,"open":1434,"high":1435,"low":1434,"close":1436,"change":1221,"percent_change":131,"volume":890,"transactions":9,"vwap":1436},"2026-01-02",30.17,30.47,30.415,{"date":1438,"open":1079,"high":1079,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":683,"transactions":9,"vwap":1440},"2025-12-31",30.205,30.217,-0.469,-1.53,{"date":1444,"open":1086,"high":1445,"low":1086,"close":1446,"change":741,"percent_change":183,"volume":775,"transactions":9,"vwap":1446},"2025-12-30",30.86,30.686,{"date":1448,"open":1086,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":116,"volume":1453,"transactions":9,"vwap":1451},"2025-12-29",30.68,30.545,30.636,0.076,2600,{"date":1455,"open":1086,"high":1086,"low":1086,"close":1086,"change":1456,"percent_change":1457,"volume":904,"transactions":9,"vwap":1086},"2025-12-26",-0.517,-1.66,{"date":1459,"open":1086,"high":595,"low":1086,"close":1460,"change":1461,"percent_change":1462,"volume":1203,"transactions":9,"vwap":1460},"2025-12-24",31.077,0.532,1.74,{"date":1464,"open":1465,"high":1450,"low":1466,"close":1450,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1450},"2025-12-23",30.395,30.382,-0.573,-1.84,2100,{"date":1471,"open":1472,"high":817,"low":1472,"close":1473,"change":1474,"percent_change":497,"volume":735,"transactions":9,"vwap":1473},"2025-12-22",30.54,31.118,0.333,{"date":1476,"open":1477,"high":1478,"low":1477,"close":1479,"change":1480,"percent_change":779,"volume":790,"transactions":9,"vwap":1479},"2025-12-19",30.708,30.789,30.785,0.154,{"date":1482,"open":1483,"high":1483,"low":1483,"close":1483,"change":1484,"percent_change":1485,"volume":780,"transactions":9,"vwap":1483},"2025-12-18",30.631,0.062,0.2,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1490,"change":1491,"percent_change":1492,"volume":1181,"transactions":9,"vwap":1490},"2025-12-17",30.66,30.99,30.569,0.083,0.27,{"date":1494,"open":1495,"high":1495,"low":1496,"close":1496,"change":1497,"percent_change":1498,"volume":168,"transactions":9,"vwap":1496},"2025-12-16",30.578,30.486,-0.174,-0.57,{"date":1500,"open":1124,"high":1501,"low":1488,"close":1488,"change":1502,"percent_change":382,"volume":950,"transactions":9,"vwap":1488},"2025-12-15",30.8,-0.167,{"date":1504,"open":664,"high":664,"low":1505,"close":1505,"change":1506,"percent_change":623,"volume":1181,"transactions":9,"vwap":1505},"2025-12-12",30.827,-0.312,{"date":1508,"open":1509,"high":1509,"low":1509,"close":1509,"change":1510,"percent_change":382,"volume":780,"transactions":9,"vwap":1509},"2025-12-11",31.139,-0.168,{"date":1512,"open":1513,"high":639,"low":1513,"close":1514,"change":1515,"percent_change":528,"volume":168,"transactions":9,"vwap":1514},"2025-12-10",31.030001,31.307,0.115,{"date":1517,"open":1518,"high":820,"low":1518,"close":820,"change":700,"percent_change":1519,"volume":666,"transactions":9,"vwap":820},"2025-12-09",30.73,1.09,{"date":1521,"open":1522,"high":1522,"low":1523,"close":1523,"change":1524,"percent_change":559,"volume":666,"transactions":9,"vwap":1523},"2025-12-08",30.875,30.857,-0.012,{"date":1526,"open":754,"high":1527,"low":1528,"close":1528,"change":456,"percent_change":774,"volume":1157,"transactions":9,"vwap":1528},"2025-12-05",31.01,30.869,{"date":1530,"open":1513,"high":669,"low":1513,"close":669,"change":1531,"percent_change":1163,"volume":676,"transactions":9,"vwap":669},"2025-12-04",0.379,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1111,"change":542,"percent_change":1537,"volume":1469,"transactions":9,"vwap":1111},"2025-12-03",30.63,30.82,30.57,0.42,{"date":1539,"open":1540,"high":1541,"low":1540,"close":1542,"change":1543,"percent_change":675,"volume":1108,"transactions":9,"vwap":1542},"2025-12-02",30.58,30.67,30.61,0.004,{"date":1545,"open":1139,"high":1535,"low":1472,"close":1546,"change":1547,"percent_change":1548,"volume":1157,"transactions":9,"vwap":1546},"2025-12-01",30.606,-0.545,-1.75,{"date":1550,"open":1551,"high":1552,"low":1551,"close":1552,"change":599,"percent_change":1553,"volume":735,"transactions":9,"vwap":1552},"2025-11-28",31.052999,31.151,0.97,{"date":1555,"open":1556,"high":1414,"low":1556,"close":1414,"change":1557,"percent_change":413,"volume":666,"transactions":9,"vwap":1414},"2025-11-26",30.838,0.143,{"date":1559,"open":1560,"high":1477,"low":1560,"close":1477,"change":1561,"percent_change":1562,"volume":168,"transactions":9,"vwap":1477},"2025-11-25",30.51,0.248,0.81,{"date":1564,"open":1270,"high":1565,"low":1434,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2025-11-24",30.53,30.46,-0.141,-0.46,4900,{"date":1571,"open":1311,"high":1572,"low":1311,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2025-11-21",30.601,0.499,1.66,3400,{"date":1577,"open":1478,"high":1478,"low":1578,"close":1578,"change":1579,"percent_change":1580,"volume":1453,"transactions":9,"vwap":1578},"2025-11-20",30.102,-0.539,-1.76,{"date":1582,"open":1583,"high":1583,"low":1583,"close":1583,"change":1420,"percent_change":1335,"volume":671,"transactions":9,"vwap":1583},"2025-11-19",30.641,{"date":1585,"open":1472,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":584,"volume":1590,"transactions":9,"vwap":1588},"2025-11-18",30.975,30.52,30.886,0.196,7700,{"date":1592,"open":1171,"high":1171,"low":1593,"close":1594,"change":1595,"percent_change":1457,"volume":1596,"transactions":9,"vwap":1594},"2025-11-17",30.595,30.69,-0.519,5700,{"date":1598,"open":1599,"high":647,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":683,"transactions":9,"vwap":1600},"2025-11-14",31.025,31.209,-0.531,-1.67,{"date":1604,"open":1006,"high":1006,"low":1200,"close":1338,"change":1605,"percent_change":1606,"volume":666,"transactions":9,"vwap":1338},"2025-11-13",-0.198,-0.62,{"date":1608,"open":1609,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":168,"transactions":9,"vwap":1611},"2025-11-12",32.049999,31.93,31.938,-0.118,-0.37,{"date":1615,"open":1616,"high":1617,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":735,"transactions":9,"vwap":1617},"2025-11-11",31.87,32.056,0.428,1.35,{"date":1621,"open":1622,"high":1623,"low":1622,"close":1623,"change":1624,"percent_change":956,"volume":701,"transactions":9,"vwap":1623},"2025-11-10",31.555,31.628,0.138,{"date":1626,"open":1627,"high":1628,"low":1627,"close":1072,"change":1629,"percent_change":1630,"volume":1128,"transactions":9,"vwap":1072},"2025-11-07",30.903,31.529,0.456,1.47,{"date":1632,"open":1633,"high":1633,"low":1124,"close":1634,"change":1635,"percent_change":550,"volume":1039,"transactions":9,"vwap":1634},"2025-11-06",31.093,31.034,-0.053,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1639,"change":1043,"percent_change":96,"volume":1108,"transactions":9,"vwap":1639},"2025-11-05",30.967,31.087,30.95,{"date":1642,"open":1423,"high":1423,"low":1643,"close":1643,"change":1644,"percent_change":1645,"volume":775,"transactions":9,"vwap":1643},"2025-11-04",30.775,-0.363,-1.17,{"date":1647,"open":817,"high":817,"low":1648,"close":1649,"change":17,"percent_change":17,"volume":1275,"transactions":9,"vwap":1649},"2025-11-03",30.988,31.138,{"date":1651,"open":1652,"high":1649,"low":1652,"close":1649,"change":1653,"percent_change":1654,"volume":683,"transactions":9,"vwap":1649},"2025-10-31",30.94,0.438,1.43,{"date":1656,"open":753,"high":1513,"low":1657,"close":1657,"change":1346,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2025-10-30",30.7,-1.54,15700,{"date":1661,"open":1662,"high":1662,"low":1160,"close":1160,"change":1663,"percent_change":1664,"volume":837,"transactions":9,"vwap":1160},"2025-10-29",31.549,-0.659,-2.07,{"date":1666,"open":1667,"high":1668,"low":1667,"close":1669,"change":1670,"percent_change":1671,"volume":1469,"transactions":9,"vwap":1669},"2025-10-28",31.745,31.937,31.839,-0.304,-0.95,{"date":1673,"open":1674,"high":1675,"low":1053,"close":1675,"change":1208,"percent_change":131,"volume":758,"transactions":9,"vwap":1675},"2025-10-27",32.0019989,32.143,{"date":1677,"open":1678,"high":1678,"low":1610,"close":1679,"change":1680,"percent_change":1068,"volume":904,"transactions":9,"vwap":1679},"2025-10-24",31.98,31.933,0.089,{"date":1682,"open":1683,"high":1610,"low":771,"close":1684,"change":1685,"percent_change":1686,"volume":1469,"transactions":9,"vwap":1684},"2025-10-23",31.68,31.844,0.616,1.97,{"date":1688,"open":1689,"high":1689,"low":1160,"close":1690,"change":849,"percent_change":1691,"volume":701,"transactions":9,"vwap":1690},"2025-10-22",31.41,31.228,-1.64,{"date":1693,"open":1362,"high":1362,"low":1694,"close":1694,"change":1695,"percent_change":1696,"volume":890,"transactions":9,"vwap":1694},"2025-10-21",31.748,-0.047,-0.15,{"date":1698,"open":1616,"high":1699,"low":1700,"close":1700,"change":422,"percent_change":1701,"volume":666,"transactions":9,"vwap":1700},"2025-10-20",31.89,31.795,0.94,{"date":1703,"open":1704,"high":1705,"low":664,"close":1706,"change":1707,"percent_change":1708,"volume":844,"transactions":9,"vwap":1706},"2025-10-17",31.345,31.61,31.499,-0.391,-1.23,{"date":1710,"open":1711,"high":1712,"low":1711,"close":1699,"change":1713,"percent_change":221,"volume":1181,"transactions":9,"vwap":1699},"2025-10-16",31.85,31.999,-0.102,{"date":1715,"open":1194,"high":1609,"low":1716,"close":1717,"change":1713,"percent_change":221,"volume":1718,"transactions":9,"vwap":1717},"2025-10-15",31.52,31.992,30900,{"date":1720,"open":1610,"high":1721,"low":1610,"close":1356,"change":1722,"percent_change":575,"volume":1076,"transactions":9,"vwap":1356},"2025-10-14",32.099998,0.301,{"date":1724,"open":572,"high":572,"low":1725,"close":1725,"change":1726,"percent_change":567,"volume":676,"transactions":9,"vwap":1725},"2025-10-13",31.793,0.351,{"date":1728,"open":1729,"high":274,"low":1730,"close":1730,"change":1731,"percent_change":1115,"volume":666,"transactions":9,"vwap":1730},"2025-10-10",32.2,31.442,-0.514,{"date":1733,"open":181,"high":181,"low":1362,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2025-10-09",31.956,-0.241,-0.75,8900,{"date":1739,"open":1740,"high":1741,"low":1740,"close":1741,"change":1742,"percent_change":1156,"volume":676,"transactions":9,"vwap":1741},"2025-10-08",31.99,32.197,0.132,{"date":1744,"open":1011,"high":1011,"low":978,"close":1745,"change":1746,"percent_change":456,"volume":735,"transactions":9,"vwap":1745},"2025-10-07",32.064999,-0.081,{"date":1748,"open":1065,"high":983,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":168,"transactions":9,"vwap":1750},"2025-10-06",32.043999,32.146,0.178,0.56,{"date":1754,"open":1755,"high":999,"low":1756,"close":1756,"change":918,"percent_change":1492,"volume":790,"transactions":9,"vwap":1756},"2025-10-03",32.109,31.968,{"date":1758,"open":1338,"high":1610,"low":1338,"close":1759,"change":1760,"percent_change":1761,"volume":790,"transactions":9,"vwap":1759},"2025-10-02",31.882,0.346,1.1,{"date":1763,"open":1764,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":106,"volume":666,"transactions":9,"vwap":1766},"2025-10-01",31.545,31.51,31.536,-0.002,{"date":1769,"open":1071,"high":1770,"low":1071,"close":1770,"change":1561,"percent_change":1771,"volume":904,"transactions":9,"vwap":1770},"2025-09-30",31.538,0.79,{"date":1773,"open":1774,"high":761,"low":1774,"close":761,"change":1775,"percent_change":1776,"volume":735,"transactions":9,"vwap":761},"2025-09-29",31.251,0.432,1.4,{"date":1778,"open":1779,"high":1780,"low":1779,"close":1780,"change":675,"percent_change":398,"volume":790,"transactions":9,"vwap":1780},"2025-09-26",30.839,30.858,{"date":1782,"open":1288,"high":1783,"low":1288,"close":1783,"change":1784,"percent_change":1785,"volume":676,"transactions":9,"vwap":1783},"2025-09-25",30.848,-0.333,-1.07,{"date":1787,"open":1788,"high":1788,"low":1788,"close":1788,"change":1088,"percent_change":1789,"volume":780,"transactions":9,"vwap":1788},"2025-09-24",31.181,-0.12,{"date":1791,"open":1792,"high":1793,"low":1792,"close":1792,"change":1794,"percent_change":183,"volume":775,"transactions":9,"vwap":1792},"2025-09-23",31.22,31.294,0.049,{"date":1796,"open":1652,"high":1797,"low":1652,"close":1797,"change":1798,"percent_change":46,"volume":904,"transactions":9,"vwap":1797},"2025-09-22",31.171,0.153,{"date":1800,"open":1801,"high":1802,"low":1801,"close":1803,"change":1804,"percent_change":1805,"volume":1469,"transactions":9,"vwap":1803},"2025-09-19",30.965,31.11,31.018,-0.124,-0.4,{"date":1807,"open":638,"high":638,"low":1808,"close":1808,"change":1809,"percent_change":456,"volume":666,"transactions":9,"vwap":1808},"2025-09-18",31.142,-0.078,{"date":1811,"open":818,"high":1812,"low":1325,"close":1792,"change":1813,"percent_change":1485,"volume":1023,"transactions":9,"vwap":1792},"2025-09-17",31.36,0.063,{"date":1815,"open":1816,"high":1150,"low":1816,"close":1150,"change":1817,"percent_change":1568,"volume":676,"transactions":9,"vwap":1150},"2025-09-16",31.070999,-0.143,{"date":1819,"open":1325,"high":811,"low":1325,"close":811,"change":1820,"percent_change":1208,"volume":837,"transactions":9,"vwap":811},"2025-09-15",0.065,{"date":1822,"open":819,"high":1823,"low":819,"close":1823,"change":1824,"percent_change":559,"volume":904,"transactions":9,"vwap":1823},"2025-09-12",31.235,-0.014,{"date":1826,"open":1827,"high":1184,"low":1827,"close":1177,"change":1828,"percent_change":1829,"volume":897,"transactions":9,"vwap":1177},"2025-09-11",31.161,0.391,1.27,{"date":1831,"open":1501,"high":1832,"low":1501,"close":1780,"change":1833,"percent_change":1365,"volume":890,"transactions":9,"vwap":1780},"2025-09-10",30.955,-0.202,{"date":1835,"open":1836,"high":1837,"low":1111,"close":1837,"change":1838,"percent_change":1839,"volume":890,"transactions":9,"vwap":1837},"2025-09-09",30.816,31.059999,0.223,0.72,{"date":1841,"open":1842,"high":1843,"low":1842,"close":1843,"change":1068,"percent_change":1844,"volume":666,"transactions":9,"vwap":1843},"2025-09-08",30.64,30.837,0.92,{"date":1846,"open":1657,"high":1657,"low":1847,"close":1847,"change":1848,"percent_change":1849,"volume":1469,"transactions":9,"vwap":1847},"2025-09-05",30.557,-0.204,-0.66,{"date":1851,"open":1594,"high":1535,"low":1594,"close":1852,"change":1853,"percent_change":1854,"volume":790,"transactions":9,"vwap":1852},"2025-09-04",30.761,-0.128,-0.41,{"date":1856,"open":1293,"high":1293,"low":1857,"close":1858,"change":1859,"percent_change":559,"volume":1023,"transactions":9,"vwap":1858},"2025-09-03",30.87,30.889,-0.011,{"date":1861,"open":1489,"high":1489,"low":1862,"close":753,"change":244,"percent_change":1863,"volume":890,"transactions":9,"vwap":753},"2025-09-02",30.75,-0.96,{"date":1865,"open":817,"high":817,"low":817,"close":817,"change":1524,"percent_change":559,"volume":666,"transactions":9,"vwap":817},"2025-08-29",{"date":1867,"open":1171,"high":811,"low":1171,"close":1868,"change":1088,"percent_change":1789,"volume":1869,"transactions":9,"vwap":1868},"2025-08-28",31.212,15500,{"date":1871,"open":1872,"high":606,"low":1872,"close":1774,"change":1873,"percent_change":228,"volume":666,"transactions":9,"vwap":1774},"2025-08-27",31.199,-0.058,{"date":1875,"open":655,"high":1876,"low":1877,"close":1876,"change":1878,"percent_change":520,"volume":890,"transactions":9,"vwap":1876},"2025-08-26",31.309,31.185,-0.032,{"date":1880,"open":1881,"high":1881,"low":1882,"close":1882,"change":1883,"percent_change":1884,"volume":666,"transactions":9,"vwap":1882},"2025-08-25",31.44,31.341,-0.187,-0.59,{"date":1886,"open":1887,"high":1887,"low":1887,"close":1887,"change":1888,"percent_change":1889,"volume":780,"transactions":9,"vwap":1887},"2025-08-22",31.528,0.237,0.76,{"date":1891,"open":793,"high":793,"low":1403,"close":1892,"change":1893,"percent_change":1736,"volume":904,"transactions":9,"vwap":1892},"2025-08-21",31.291,-0.238,{"date":1895,"open":639,"high":1628,"low":639,"close":1628,"change":1896,"percent_change":121,"volume":758,"transactions":9,"vwap":1628},"2025-08-20",0.127,{"date":1898,"open":1881,"high":1899,"low":1900,"close":1901,"change":1789,"percent_change":1902,"volume":823,"transactions":9,"vwap":1901},"2025-08-19",31.456,31.24,31.402,-0.38,{"date":1904,"open":191,"high":620,"low":1905,"close":1905,"change":1906,"percent_change":1352,"volume":1181,"transactions":9,"vwap":1905},"2025-08-18",31.522,-0.133,{"date":1908,"open":1909,"high":1910,"low":191,"close":1910,"change":1911,"percent_change":1537,"volume":735,"transactions":9,"vwap":1910},"2025-08-15",31.55,31.655,0.133,{"date":1913,"open":1716,"high":1905,"low":1052,"close":1905,"change":1914,"percent_change":480,"volume":735,"transactions":9,"vwap":1905},"2025-08-14",-0.023,{"date":1916,"open":769,"high":1917,"low":1764,"close":1764,"change":1918,"percent_change":599,"volume":676,"transactions":9,"vwap":1764},"2025-08-13",31.66,0.094,{"date":1920,"open":1921,"high":1921,"low":1071,"close":1922,"change":1923,"percent_change":1341,"volume":1924,"transactions":9,"vwap":1922},"2025-08-12",31.6,31.451,-0.314,6200,{"date":1926,"open":1006,"high":1927,"low":1006,"close":1928,"change":1929,"percent_change":116,"volume":683,"transactions":9,"vwap":1928},"2025-08-11",31.857,31.765,0.079,{"date":1931,"open":1932,"high":1933,"low":1765,"close":1933,"change":979,"percent_change":641,"volume":758,"transactions":9,"vwap":1933},"2025-08-08",31.63,31.686,{"date":1935,"open":1936,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1296,"transactions":9,"vwap":1938},"2025-08-07",31.94,31.5,31.594,-0.111,-0.35,{"date":1942,"open":1200,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":863,"transactions":9,"vwap":1945},"2025-08-06",32.060001,31.57,31.705,-0.034,-0.11,{"date":1949,"open":1950,"high":1951,"low":1950,"close":1952,"change":1953,"percent_change":1854,"volume":957,"transactions":9,"vwap":1952},"2025-08-05",31.59,31.967,31.739,-0.131,{"date":1955,"open":1956,"high":1616,"low":1957,"close":1616,"change":1889,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1616},"2025-08-04",31.4,31.385,2.44,7900,{"date":1961,"open":1080,"high":680,"low":1962,"close":1802,"change":821,"percent_change":822,"volume":1076,"transactions":9,"vwap":1802},"2025-08-01",31.0049992,{"date":1964,"open":1892,"high":1881,"low":1965,"close":1965,"change":1966,"percent_change":1967,"volume":1569,"transactions":9,"vwap":1965},"2025-07-31",31.16,-0.28,-0.89,{"date":1969,"open":818,"high":1944,"low":1970,"close":1881,"change":1971,"percent_change":931,"volume":1972,"transactions":9,"vwap":1881},"2025-07-30",31.276,0.151,9400,{"date":1974,"open":1052,"high":1052,"low":647,"close":1975,"change":1976,"percent_change":1977,"volume":775,"transactions":9,"vwap":1975},"2025-07-29",31.289,-0.356,-1.12,{"date":1979,"open":572,"high":572,"low":1980,"close":1980,"change":1981,"percent_change":1152,"volume":837,"transactions":9,"vwap":1980},"2025-07-28",31.645,-0.415,{"date":1983,"open":1984,"high":1985,"low":1984,"close":1943,"change":1986,"percent_change":1987,"volume":1023,"transactions":9,"vwap":1943},"2025-07-25",31.905,32.129,-0.396,-1.22,{"date":1989,"open":999,"high":1990,"low":999,"close":1991,"change":1992,"percent_change":931,"volume":735,"transactions":9,"vwap":1991},"2025-07-24",32.466,32.456,0.155,{"date":1994,"open":1995,"high":1996,"low":1995,"close":1996,"change":1752,"percent_change":1997,"volume":1023,"transactions":9,"vwap":1996},"2025-07-23",31.919,32.301,1.76,{"date":1999,"open":2000,"high":2000,"low":2000,"close":2000,"change":2001,"percent_change":2002,"volume":780,"transactions":9,"vwap":2000},"2025-07-22",31.741,-0.186,-0.58,{"date":2004,"open":2005,"high":2006,"low":2005,"close":2007,"change":2008,"percent_change":2009,"volume":897,"transactions":9,"vwap":2007},"2025-07-21",31.891,32.095001,31.927,0.419,1.33,{"date":2011,"open":2012,"high":2012,"low":1232,"close":1232,"change":2013,"percent_change":849,"volume":676,"transactions":9,"vwap":1232},"2025-07-18",31.625,-0.165,{"date":2015,"open":2016,"high":2017,"low":2016,"close":2018,"change":1358,"percent_change":1630,"volume":2019,"transactions":9,"vwap":2018},"2025-07-17",31.02,31.69,31.673,10600,{"date":2021,"open":1288,"high":2022,"low":1288,"close":2022,"change":2023,"percent_change":2024,"volume":890,"transactions":9,"vwap":2022},"2025-07-16",31.213,0.473,1.54,{"date":2026,"open":762,"high":762,"low":1111,"close":1111,"change":1854,"percent_change":2027,"volume":1203,"transactions":9,"vwap":1111},"2025-07-15",-1.32,{"date":2029,"open":2030,"high":2031,"low":1423,"close":2031,"change":2032,"percent_change":949,"volume":758,"transactions":9,"vwap":2031},"2025-07-14",31.08,31.15,0.056,{"date":2034,"open":1171,"high":2035,"low":1640,"close":2035,"change":2036,"percent_change":849,"volume":1108,"transactions":9,"vwap":2035},"2025-07-11",31.094,-0.161,{"date":2038,"open":680,"high":647,"low":2039,"close":2040,"change":2041,"percent_change":963,"volume":1164,"transactions":9,"vwap":2040},"2025-07-10",31.09,31.255,0.141,{"date":2043,"open":753,"high":2044,"low":2045,"close":2044,"change":1543,"percent_change":675,"volume":1116,"transactions":9,"vwap":2044},"2025-07-09",31.114,30.85,{"date":2047,"open":1403,"high":1234,"low":1802,"close":1802,"change":2048,"percent_change":203,"volume":1453,"transactions":9,"vwap":1802},"2025-07-08",-0.067,{"date":2050,"open":1765,"high":2051,"low":2052,"close":2052,"change":1817,"percent_change":1568,"volume":1453,"transactions":9,"vwap":2052},"2025-07-07",32.49,31.177,{"date":2054,"open":2055,"high":2055,"low":606,"close":606,"change":2056,"percent_change":741,"volume":904,"transactions":9,"vwap":606},"2025-07-03",31.39,0.015,{"date":2058,"open":1965,"high":595,"low":669,"close":648,"change":1794,"percent_change":183,"volume":1039,"transactions":9,"vwap":648},"2025-07-02",{"date":2060,"open":1160,"high":2061,"low":1527,"close":2061,"change":918,"percent_change":1068,"volume":790,"transactions":9,"vwap":2061},"2025-07-01",31.256,{"date":2063,"open":1119,"high":655,"low":1119,"close":664,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":664},"2025-06-30",0.543,1.77,4500,{"date":2068,"open":2069,"high":2069,"low":2069,"close":2069,"change":712,"percent_change":889,"volume":676,"transactions":9,"vwap":2069},"2025-06-27",30.627,{"date":2071,"open":2072,"high":2045,"low":2073,"close":1657,"change":2074,"percent_change":1241,"volume":1039,"transactions":9,"vwap":1657},"2025-06-26",30.55,30.49,0.354,{"date":2076,"open":2077,"high":2078,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":780,"transactions":9,"vwap":2078},"2025-06-25",30.29,30.346,0.073,0.24,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2084,"change":2086,"percent_change":2087,"volume":790,"transactions":9,"vwap":2084},"2025-06-24",30.19,30.273,30.09,0.021,0.07,{"date":2089,"open":698,"high":2090,"low":2091,"close":2090,"change":2092,"percent_change":136,"volume":1076,"transactions":9,"vwap":2090},"2025-06-23",30.252,29.7,0.096,{"date":2094,"open":2095,"high":2095,"low":2096,"close":2096,"change":1824,"percent_change":821,"volume":735,"transactions":9,"vwap":2096},"2025-06-20",30.27,30.156,{"date":2098,"open":1283,"high":2095,"low":2099,"close":1434,"change":1266,"percent_change":599,"volume":666,"transactions":9,"vwap":1434},"2025-06-18",30.164,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":849,"volume":1181,"transactions":9,"vwap":2105},"2025-06-17",30.129,30.35,30.070999,30.079,-0.157,{"date":2108,"open":2109,"high":2110,"low":1319,"close":1319,"change":682,"percent_change":1222,"volume":701,"transactions":9,"vwap":1319},"2025-06-16",30.28,30.335,{"date":2112,"open":2113,"high":2095,"low":2114,"close":2115,"change":2116,"percent_change":1884,"volume":1267,"transactions":9,"vwap":2115},"2025-06-13",30.11,30.030001,30.049999,-0.179,{"date":2118,"open":2119,"high":2120,"low":2119,"close":2120,"change":784,"percent_change":2121,"volume":666,"transactions":9,"vwap":2120},"2025-06-12",30.171,30.229,0.84,{"date":2123,"open":2124,"high":2077,"low":2125,"close":2126,"change":2127,"percent_change":1015,"volume":2128,"transactions":9,"vwap":2126},"2025-06-11",30.01,29.89,29.977,-0.092,8500,{"date":2130,"open":746,"high":2131,"low":2132,"close":2132,"change":2133,"percent_change":1884,"volume":735,"transactions":9,"vwap":2132},"2025-06-10",30.16,30.069,-0.178,{"date":2135,"open":2136,"high":2137,"low":2136,"close":2137,"change":1914,"percent_change":1416,"volume":1314,"transactions":9,"vwap":2137},"2025-06-09",30.02,30.247,{"date":2139,"open":2140,"high":2141,"low":2131,"close":2095,"change":1492,"percent_change":60,"volume":2142,"transactions":9,"vwap":2095},"2025-06-06",30.24,30.37,30800,{"date":2144,"open":2085,"high":1283,"low":2145,"close":2145,"change":1416,"percent_change":2146,"volume":1157,"transactions":9,"vwap":2145},"2025-06-05",30,-0.27,{"date":2148,"open":2085,"high":2085,"low":2149,"close":2150,"change":1524,"percent_change":559,"volume":683,"transactions":9,"vwap":2150},"2025-06-04",30.040001,30.08,{"date":2152,"open":2153,"high":1278,"low":2154,"close":2155,"change":2156,"percent_change":456,"volume":980,"transactions":9,"vwap":2155},"2025-06-03",30.13,29.97,30.091999,-0.075,{"date":2158,"open":2153,"high":2083,"low":2159,"close":2160,"change":2161,"percent_change":318,"volume":1157,"transactions":9,"vwap":2160},"2025-06-02",29.82,30.167,-0.005,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2165,"change":877,"percent_change":489,"volume":701,"transactions":9,"vwap":2165},"2025-05-30",30.07,30.172,29.94,{"date":2168,"open":2169,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":228,"volume":758,"transactions":9,"vwap":2171},"2025-05-29",30.32,30.15,30.241,-0.057,{"date":2174,"open":745,"high":2175,"low":2176,"close":2177,"change":328,"percent_change":1285,"volume":2178,"transactions":9,"vwap":2177},"2025-05-28",30.5,30.12,30.298,20900,{"date":2180,"open":1862,"high":1139,"low":1449,"close":2181,"change":2182,"percent_change":956,"volume":1157,"transactions":9,"vwap":2181},"2025-05-27",30.738,0.135,{"date":2184,"open":1488,"high":1488,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":823,"transactions":9,"vwap":2186},"2025-05-23",30.41,30.603,-0.068,-0.22,{"date":2190,"open":1842,"high":1518,"low":1103,"close":2191,"change":2192,"percent_change":15,"volume":758,"transactions":9,"vwap":2191},"2025-05-22",30.671,0.028,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2197,"change":2198,"percent_change":194,"volume":168,"transactions":9,"vwap":2197},"2025-05-21",30.665,30.795,30.643,-0.042,{"date":2200,"open":1534,"high":1248,"low":1534,"close":2201,"change":2202,"percent_change":236,"volume":683,"transactions":9,"vwap":2201},"2025-05-20",30.685,-0.172,{"date":2204,"open":1278,"high":1832,"low":1278,"close":1523,"change":2205,"percent_change":1135,"volume":829,"transactions":9,"vwap":1523},"2025-05-19",0.393,{"date":2207,"open":2208,"high":1542,"low":2208,"close":2209,"change":930,"percent_change":943,"volume":2210,"transactions":9,"vwap":2209},"2025-05-16",29.84,30.464,8800,{"date":2212,"open":2124,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":1163,"volume":775,"transactions":9,"vwap":2215},"2025-05-15",30.555,29.945,30.307,0.368,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2221,"change":2222,"percent_change":2223,"volume":1108,"transactions":9,"vwap":2221},"2025-05-14",30.36,30.38,29.939,-0.193,-0.64,{"date":2225,"open":2226,"high":2227,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":775,"transactions":9,"vwap":2227},"2025-05-13",29.95,30.132,0.202,0.67,{"date":2231,"open":2159,"high":2124,"low":2159,"close":2232,"change":221,"percent_change":2233,"volume":837,"transactions":9,"vwap":2232},"2025-05-12",29.93,-1.06,{"date":2235,"open":2236,"high":2237,"low":2236,"close":2237,"change":2238,"percent_change":1156,"volume":683,"transactions":9,"vwap":2237},"2025-05-09",30.21,30.25,0.123,{"date":2240,"open":2241,"high":2241,"low":2242,"close":2242,"change":1635,"percent_change":2243,"volume":1076,"transactions":9,"vwap":2242},"2025-05-08",30.26,30.127,-0.18,{"date":2245,"open":2131,"high":1092,"low":2246,"close":1283,"change":2247,"percent_change":295,"volume":1157,"transactions":9,"vwap":1283},"2025-05-07",30.105,0.007,{"date":2249,"open":2250,"high":2140,"low":2250,"close":739,"change":2251,"percent_change":949,"volume":950,"transactions":9,"vwap":739},"2025-05-06",29.86,0.053,{"date":2253,"open":2226,"high":745,"low":2226,"close":2176,"change":1767,"percent_change":106,"volume":823,"transactions":9,"vwap":2176},"2025-05-05",{"date":2255,"open":2256,"high":2257,"low":2256,"close":2258,"change":2259,"percent_change":2260,"volume":1296,"transactions":9,"vwap":2258},"2025-05-02",29.74,30.33,30.122,0.271,0.91,{"date":2262,"open":2263,"high":2264,"low":2263,"close":2265,"change":2266,"percent_change":344,"volume":2267,"transactions":9,"vwap":2265},"2025-05-01",29.21,29.88,29.851,0.478,6400,{"date":2269,"open":2270,"high":2271,"low":2270,"close":2272,"change":2273,"percent_change":111,"volume":766,"transactions":9,"vwap":2272},"2025-04-30",28.806,29.42,29.373,0.329,{"date":2275,"open":724,"high":2276,"low":2277,"close":2276,"change":2278,"percent_change":2279,"volume":823,"transactions":9,"vwap":2276},"2025-04-29",29.044001,28.875,0.113,0.39,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2283,"change":2285,"percent_change":1068,"volume":683,"transactions":9,"vwap":2283},"2025-04-28",28.901,28.931,28.795,0.081,{"date":2287,"open":2288,"high":2288,"low":2289,"close":2289,"change":1953,"percent_change":1049,"volume":676,"transactions":9,"vwap":2289},"2025-04-25",28.87,28.85,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2293,"change":956,"percent_change":2024,"volume":168,"transactions":9,"vwap":2293},"2025-04-24",28.84,28.981,28.7,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":956,"volume":890,"transactions":9,"vwap":2300},"2025-04-23",28.62,28.67,28.53,28.541,0.124,{"date":174,"open":170,"high":2303,"low":170,"close":2303,"change":2304,"percent_change":2305,"volume":1453,"transactions":9,"vwap":2303},28.417,0.467,1.67]