[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BCIL":3,"homepage-market-summary":26,"stock-historical-BCIL":169},{"ticker":4,"date":5,"profile":6,"quote":11},"BCIL","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Bancreek International Large Cap ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},29.25,29.26,29.29,29.16,28.861,0.389,1.35,4523.2,0,33.15,24.021,11907.964361539309,57.3,636,{"status":27,"indices":28,"watchlist":73,"sectors":95,"benchmarks":151},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":35,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":35,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":35,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":35},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":35},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":35},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":35},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":35},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":35},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":35},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":35},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":35},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":35},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":35},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":35},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":35},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":35},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":178},365,1000,{"period_high":21,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":12,"start_date":177,"end_date":5},25.5,13560,4949408.333939,3.92,"2025-04-22",[179,182,192,202,212,222,230,240,249,259,267,276,285,294,305,314,323,333,341,349,358,369,377,388,397,408,418,428,438,447,456,465,474,483,492,501,509,518,528,537,546,553,560,569,577,587,596,605,614,623,630,637,644,652,660,667,675,683,692,700,707,713,721,728,735,742,749,757,763,769,775,781,788,797,806,812,819,826,834,842,849,856,864,871,877,883,889,896,902,907,913,921,926,932,938,944,948,954,958,963,970,979,987,994,1000,1007,1014,1022,1029,1034,1040,1048,1054,1061,1069,1076,1083,1091,1096,1103,1110,1115,1122,1130,1137,1145,1153,1162,1171,1179,1187,1194,1201,1207,1213,1221,1229,1237,1243,1250,1256,1262,1267,1274,1282,1286,1293,1298,1305,1311,1318,1323,1329,1335,1340,1348,1357,1363,1372,1378,1386,1393,1399,1405,1411,1418,1424,1431,1436,1442,1450,1455,1462,1468,1474,1479,1486,1490,1494,1500,1505,1511,1519,1526,1534,1541,1547,1551,1558,1564,1571,1575,1583,1588,1593,1598,1602,1607,1613,1620,1624,1632,1636,1642,1648,1652,1658,1664,1669,1676,1682,1687,1692,1696,1705,1711,1718,1722,1727,1732,1740,1744,1750,1753,1757,1762,1766,1772,1776,1780,1785,1791,1797,1802,1805,1809,1816,1821,1827,1832,1836,1843,1848,1854,1859,1862,1866,1871,1875,1881,1886,1891,1895,1901,1905,1908,1914,1919,1923,1928,1936,1940,1946,1950,1954,1957,1963,1968,1974,1977,1980,1985,1991,1997,2002,2009,2013,2018,2024,2032,2037,2044,2049,2052,2056,2061,2065,2068,2075,2082,2088,2093,2099,2101,2105,2109,2115,2120,2125,2130,2135,2140,2145,2149,2151,2156,2160,2163,2167,2172,2176,2179,2182,2187,2193,2197,2203,2212,2216,2221,2223,2227,2233,2239,2246,2250,2255,2263,2267,2275,2279,2284,2287,2292,2297,2302,2307,2310,2314,2321,2325,2331,2334,2339,2344,2349,2355,2360,2367,2371,2373,2379,2384,2390,2393,2397,2400,2404,2409,2412,2418,2424,2429,2434,2437],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":180,"vwap":181},39,29.2201,{"date":183,"open":184,"high":185,"low":186,"close":16,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",28.86,28.87,28.67,0.0203,0.07,3742.707553,66,28.7668,{"date":193,"open":194,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",29.11,29.14,28.8407,-0.1593,-0.55,2388.7101,36,29.0424,{"date":203,"open":204,"high":205,"low":206,"close":204,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",29,29.03,28.82,0.2172,0.75,3886.7991,47,28.9036,{"date":213,"open":214,"high":215,"low":214,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",28.74,28.88,28.7828,-0.3014,-1.04,4685.5061,50,28.8331,{"date":223,"open":224,"high":225,"low":224,"close":225,"change":226,"percent_change":86,"volume":227,"transactions":228,"vwap":229},"2026-09-25",28.98,29.0842,0.2942,2387.9141,43,29.0037,{"date":231,"open":206,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",28.8501,28.69,28.79,-0.2,-0.69,5317.7441,58,28.7594,{"date":241,"open":242,"high":242,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",29.3,28.99,-0.6651,-2.24,8090.7441,75,29.0616,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":210,"vwap":258},"2026-09-22",29.59,29.74,29.58,29.6551,0.2768,0.94,2397.7101,29.6042,{"date":260,"open":13,"high":261,"low":195,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",29.3783,0.0683,0.23,1626.2431,42,29.314,{"date":268,"open":269,"high":270,"low":271,"close":270,"change":272,"percent_change":273,"volume":274,"transactions":210,"vwap":275},"2026-09-18",28.8,29.31,28.7582,0.34,1.17,4435.3111,28.9336,{"date":277,"open":278,"high":278,"low":279,"close":280,"change":119,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-17",29.02,28.95,28.97,0.87,825.7441,34,28.9832,{"date":286,"open":287,"high":204,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-16",28.84,28.72,0.1578,0.55,2492.2984,56,28.9013,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-15",28.56,28.565,28.51,28.5622,-0.1678,-0.58,4691.2555,53,28.5339,{"date":306,"open":307,"high":185,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-14",28.71,28.73,-0.4063,-1.39,1242.9215,41,28.7664,{"date":315,"open":316,"high":317,"low":194,"close":318,"change":319,"percent_change":273,"volume":320,"transactions":321,"vwap":322},"2026-09-11",29.1101,29.165,29.1363,0.3371,797.6875,27,29.134,{"date":324,"open":243,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-10",29.08,28.7762,28.7992,-0.6138,-2.09,1909.9215,31,29.0126,{"date":334,"open":253,"high":253,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":283,"vwap":340},"2026-09-09",29.3701,29.413,-0.247,-0.83,940.9215,29.4661,{"date":342,"open":343,"high":343,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":210,"vwap":348},"2026-09-08",30.84,29.66,-0.1585,-0.53,2702.4355,29.8477,{"date":350,"open":351,"high":352,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-04",29.67,29.8185,0.2135,0.72,1777.5995,37,29.75,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-03",29.385,29.65,29.38,29.605,0.1847,0.63,3676.9545,84,29.5137,{"date":370,"open":371,"high":372,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":180,"vwap":376},"2026-09-02",29.34,29.4203,0.0545,0.19,1284.9215,29.3704,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-01",29.57,29.595,29.36,29.3658,-0.3371,-1.13,1914.0915,44,29.5151,{"date":389,"open":390,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":386,"vwap":396},"2026-08-31",29.79,29.62,29.7029,-0.219,-0.73,2517.9215,29.6919,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-28",30.06,30.14,29.8899,29.9219,-0.2781,-0.92,7028.4298,73,30.0247,{"date":409,"open":410,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-27",31.44,30.02,30.2,0.1174,0.39,4157.0545,51,30.4386,{"date":419,"open":420,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-26",30.18,30.07,30.0826,-0.0803,-0.27,2097.9883,40,30.1136,{"date":429,"open":430,"high":431,"low":432,"close":431,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-25",30.12,30.1629,30.11,0.3144,1.05,449.0215,22,30.075,{"date":439,"open":440,"high":441,"low":440,"close":442,"change":443,"percent_change":198,"volume":444,"transactions":445,"vwap":446},"2026-08-24",29.76,29.85,29.8485,-0.1636,3768.5586,46,29.8133,{"date":448,"open":449,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":292,"vwap":455},"2026-08-21",30.09,29.96,30.0121,-0.2015,-0.67,3329.1865,30.0168,{"date":457,"open":458,"high":458,"low":459,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-20",30.26,30.2136,0.0838,0.28,9456.0545,110,30.242,{"date":466,"open":467,"high":468,"low":467,"close":469,"change":470,"percent_change":49,"volume":471,"transactions":472,"vwap":473},"2026-08-19",30.1101,30.19,30.1298,0.1464,4166.0215,54,30.1761,{"date":475,"open":476,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":200,"vwap":482},"2026-08-18",30.25,29.98,29.9834,-0.6652,-2.17,2439.0215,30.0344,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":414,"volume":490,"transactions":426,"vwap":491},"2026-08-17",30.77,30.81,30.61,30.6486,0.1197,3064.0215,30.7348,{"date":493,"open":494,"high":494,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-14",30.67,30.5289,0.274,0.91,1375.6595,38,30.5453,{"date":502,"open":503,"high":503,"low":504,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":265,"vwap":508},"2026-08-13",30.3,30.2549,0.0511,0.17,2591.0535,30.2953,{"date":510,"open":511,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":265,"vwap":517},"2026-08-12",30.54,30.15,30.2038,0.412,1.38,5197.0215,30.3545,{"date":519,"open":520,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-11",29.9,29.73,29.7918,-0.0782,-0.26,7120.0215,62,29.8105,{"date":529,"open":530,"high":530,"low":441,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-10",29.92,29.87,-0.14,-0.47,2462.0215,33,29.8809,{"date":538,"open":450,"high":539,"low":540,"close":539,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-07",30.01,29.88,0.4146,1.4,1685.1915,52,29.9638,{"date":547,"open":252,"high":252,"low":548,"close":549,"change":550,"percent_change":69,"volume":551,"transactions":200,"vwap":552},"2026-08-06",28.36,29.5954,-0.324,2440.0545,29.3032,{"date":554,"open":449,"high":432,"low":555,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":356,"vwap":559},"2026-08-05",29.9194,0.0288,0.1,3123.0215,30.0314,{"date":561,"open":562,"high":530,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-04",29.64,29.8906,0.9506,3.28,3370.0215,67,29.7692,{"date":570,"open":571,"high":572,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":265,"vwap":576},"2026-08-03",28.65,28.94,0.3643,1.27,3512.159486,28.8091,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":567,"vwap":586},"2026-07-31",28.47,28.66,28.4,28.5757,-0.4543,-1.56,8036.6385,28.5231,{"date":588,"open":589,"high":590,"low":591,"close":205,"change":592,"percent_change":593,"volume":594,"transactions":406,"vwap":595},"2026-07-30",28.81,29.04,28.805,1.0137,3.62,8750.0215,28.9526,{"date":597,"open":598,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":238,"vwap":604},"2026-07-29",28.23,27.91,28.0163,-0.431,-1.52,6433.0215,28.1236,{"date":606,"open":607,"high":296,"low":598,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-28",28.34,28.4473,-0.2173,-0.76,2963.0215,49,28.4117,{"date":615,"open":287,"high":616,"low":617,"close":618,"change":619,"percent_change":524,"volume":620,"transactions":621,"vwap":622},"2026-07-27",28.9,28.49,28.6646,-0.0754,5128.0215,45,28.6844,{"date":624,"open":214,"high":625,"low":626,"close":214,"change":627,"percent_change":198,"volume":628,"transactions":303,"vwap":629},"2026-07-24",28.76,28.7,-0.16,3055.9423,28.7358,{"date":631,"open":625,"high":632,"low":625,"close":616,"change":633,"percent_change":634,"volume":635,"transactions":247,"vwap":636},"2026-07-23",29.06,-0.36,-1.23,4734.0215,28.9295,{"date":638,"open":639,"high":13,"low":639,"close":13,"change":640,"percent_change":641,"volume":642,"transactions":321,"vwap":643},"2026-07-22",29.2111,-0.1581,-0.54,914.0215,29.2509,{"date":645,"open":646,"high":647,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":312,"vwap":651},"2026-07-21",27.7,29.4181,0.7484,2.61,4115.0215,29.0823,{"date":653,"open":654,"high":654,"low":655,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":621,"vwap":659},"2026-07-20",28.96,28.6697,-0.0938,-0.33,5614.0415,28.8983,{"date":661,"open":662,"high":287,"low":662,"close":663,"change":664,"percent_change":532,"volume":665,"transactions":472,"vwap":666},"2026-07-17",28.26,28.7635,-0.0413,4640.6275,28.4573,{"date":668,"open":195,"high":195,"low":669,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-16",28.8048,-0.4588,-1.57,5448.0215,59,28.9556,{"date":676,"open":677,"high":677,"low":224,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":621,"vwap":682},"2026-07-15",29.47,29.2636,-0.0056,-0.02,8820.0215,29.2294,{"date":684,"open":685,"high":686,"low":13,"close":687,"change":688,"percent_change":542,"volume":689,"transactions":690,"vwap":691},"2026-07-14",29.28,29.33,29.2692,0.4031,1348.0215,32,29.2976,{"date":693,"open":694,"high":694,"low":184,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":204,"vwap":699},"2026-07-13",29.12,28.8661,-0.5109,-1.74,1019.0215,28.968,{"date":701,"open":685,"high":702,"low":12,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-07-10",29.4,29.377,-0.193,-0.65,2800,{"date":708,"open":709,"high":251,"low":710,"close":379,"change":711,"percent_change":42,"volume":712,"transactions":9,"vwap":379},"2026-07-09",29.56,29.455,0.292,2300,{"date":714,"open":715,"high":716,"low":717,"close":716,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":716},"2026-07-08",29.040001,29.278,28.845,-0.384,-1.29,6000,{"date":722,"open":723,"high":723,"low":724,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-07",29.7,29.662,-0.646,-2.13,600,{"date":729,"open":730,"high":731,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-06",30.28,30.308,0.558,1.88,1400,{"date":736,"open":737,"high":412,"low":738,"close":357,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":357},"2026-07-02",30.040001,29.51,0.04,0.13,3100,{"date":743,"open":744,"high":744,"low":745,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-01",29.97,29.71,-0.271,-0.9,1200,{"date":750,"open":751,"high":752,"low":751,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-30",29.77,30.030001,29.981,0.151,0.51,2600,{"date":758,"open":351,"high":759,"low":702,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-06-29",29.83,0.035,0.12,2000,{"date":764,"open":351,"high":744,"low":351,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-26",29.795,-0.565,-1.86,1900,{"date":770,"open":771,"high":771,"low":772,"close":773,"change":144,"percent_change":574,"volume":774,"transactions":9,"vwap":773},"2026-06-25",30.43,30.31,30.36,4000,{"date":776,"open":777,"high":777,"low":778,"close":477,"change":779,"percent_change":346,"volume":780,"transactions":9,"vwap":477},"2026-06-24",30.7,29.86,-0.161,16800,{"date":782,"open":783,"high":773,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-23",30.13,30.141,-0.958,-3.08,3300,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-22",31.065001,31.12,30.96,31.099001,0.126,0.41,4400,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-18",31.07,31.09,30.87,30.973,0.33,1.08,7500,{"date":807,"open":331,"high":808,"low":809,"close":809,"change":810,"percent_change":272,"volume":811,"transactions":9,"vwap":809},"2026-06-17",31.19,30.643,0.103,5400,{"date":813,"open":814,"high":814,"low":815,"close":511,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":511},"2026-06-16",30.78,30.52,-0.25,-0.81,14900,{"date":820,"open":821,"high":801,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-15",30.29,30.79,0.44,1.45,2700,{"date":827,"open":828,"high":829,"low":830,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-12",30.375,30.41,30.35,0.087,0.29,2400,{"date":835,"open":836,"high":837,"low":838,"close":837,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":837},"2026-06-11",29.49,30.263,29.44,1.498,5.21,2500,{"date":843,"open":694,"high":844,"low":845,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-10",29.35,28.765,-0.251,-0.87,3200,{"date":850,"open":251,"high":251,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-09",28.61,29.016001,-0.15,-0.51,2100,{"date":857,"open":858,"high":859,"low":858,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-08",28.59,29.43,29.166,0.572,2,8400,{"date":865,"open":866,"high":867,"low":868,"close":868,"change":869,"percent_change":870,"volume":811,"transactions":9,"vwap":868},"2026-06-05",29.22,29.24,28.594,-1.136,-3.82,{"date":872,"open":873,"high":873,"low":838,"close":521,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":521},"2026-06-04",30.6,0.045,0.15,4900,{"date":878,"open":440,"high":390,"low":879,"close":880,"change":881,"percent_change":882,"volume":841,"transactions":9,"vwap":880},"2026-06-03",29.61,29.685,-0.332,-1.11,{"date":884,"open":744,"high":885,"low":886,"close":885,"change":887,"percent_change":888,"volume":171,"transactions":9,"vwap":885},"2026-06-02",30.017,29.93,-0.019,-0.06,{"date":890,"open":891,"high":892,"low":891,"close":893,"change":894,"percent_change":895,"volume":756,"transactions":9,"vwap":893},"2026-06-01",29.798,30.055,30.035999,-0.173,-0.57,{"date":897,"open":898,"high":898,"low":783,"close":899,"change":900,"percent_change":188,"volume":901,"transactions":9,"vwap":899},"2026-05-29",30.33,30.209,0.02,1100,{"date":903,"open":296,"high":904,"low":296,"close":904,"change":905,"percent_change":795,"volume":906,"transactions":9,"vwap":904},"2026-05-28",30.189,0.124,700,{"date":908,"open":909,"high":909,"low":910,"close":910,"change":911,"percent_change":301,"volume":912,"transactions":9,"vwap":910},"2026-05-27",30.17,30.065001,-0.174,1700,{"date":914,"open":915,"high":773,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-05-26",30.34,30.049999,30.239,0.779,2.64,3600,{"date":922,"open":531,"high":531,"low":362,"close":923,"change":924,"percent_change":925,"volume":734,"transactions":9,"vwap":923},"2026-05-22",29.46,0.046,0.16,{"date":927,"open":194,"high":928,"low":194,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-05-21",29.414,0.271,0.93,900,{"date":933,"open":278,"high":934,"low":243,"close":935,"change":936,"percent_change":937,"volume":712,"transactions":9,"vwap":935},"2026-05-20",29.27,29.143,0.378,1.31,{"date":939,"open":626,"high":940,"low":626,"close":845,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":845},"2026-05-19",28.955,-0.255,-0.88,1600,{"date":945,"open":195,"high":946,"low":234,"close":278,"change":853,"percent_change":854,"volume":947,"transactions":9,"vwap":278},"2026-05-18",29.21,6900,{"date":949,"open":325,"high":950,"low":325,"close":951,"change":952,"percent_change":953,"volume":734,"transactions":9,"vwap":951},"2026-05-15",29.175,29.17,-0.71,-2.38,{"date":955,"open":411,"high":411,"low":540,"close":540,"change":956,"percent_change":882,"volume":957,"transactions":9,"vwap":540},"2026-05-14",-0.336,6600,{"date":959,"open":960,"high":961,"low":960,"close":961,"change":962,"percent_change":925,"volume":931,"transactions":9,"vwap":961},"2026-05-13",29.995,30.216,0.047,{"date":964,"open":965,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":943,"transactions":9,"vwap":967},"2026-05-12",30.215,29.94,30.169,-0.557,-1.81,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-11",30.715,30.8,30.69,30.726,-0.218,-0.7,2200,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":841,"transactions":9,"vwap":984},"2026-05-08",30.875,30.98,30.815,30.944,0.592,1.95,{"date":988,"open":973,"high":989,"low":990,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-07",30.85,30.352,-0.448,-1.45,3800,{"date":995,"open":973,"high":973,"low":996,"close":973,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":973},"2026-05-06",30.74,0.649,2.15,12600,{"date":1001,"open":400,"high":1002,"low":531,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-05",30.24,30.151,0.726,2.47,7200,{"date":1008,"open":344,"high":1009,"low":381,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-04",29.69,29.425,-0.111,-0.38,14700,{"date":1015,"open":1016,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-01",29.89,29.52,29.536,-0.087,-0.29,4600,{"date":1023,"open":951,"high":361,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-04-30",29.15,29.623,0.791,2.74,5700,{"date":1030,"open":715,"high":715,"low":269,"close":1031,"change":1032,"percent_change":1033,"volume":756,"transactions":9,"vwap":1031},"2026-04-29",28.832,0.172,0.6,{"date":1035,"open":1036,"high":625,"low":1036,"close":580,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":580},"2026-04-28",28.64,-0.363,-1.25,3400,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":796,"transactions":9,"vwap":1045},"2026-04-27",29.049999,29.148,28.965,29.023001,0.244,0.85,{"date":1049,"open":1050,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":273,"volume":712,"transactions":9,"vwap":1052},"2026-04-24",31.29,28.63,28.779,0.334,{"date":1055,"open":214,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":741,"transactions":9,"vwap":1058},"2026-04-23",28.89,28.38,28.445,-0.492,-1.7,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1064,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1064},"2026-04-22",28.92,28.937,28.821,0.417,1.46,4300,{"date":1070,"open":204,"high":1042,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-04-21",28.505,28.52,-0.698,-2.39,5100,{"date":1077,"open":195,"high":1078,"low":654,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-04-20",29.23,29.218,-0.274,-0.93,19500,{"date":1084,"open":1085,"high":1086,"low":923,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-04-17",29.6,29.78,29.492,0.488,1.68,104200,{"date":1092,"open":751,"high":751,"low":224,"close":1093,"change":1094,"percent_change":1095,"volume":706,"transactions":9,"vwap":1093},"2026-04-16",29.0039997,0.139,0.48,{"date":1097,"open":204,"high":715,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-04-15",28.695,28.865,-0.285,-0.98,3500,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1024,"change":272,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1024},"2026-04-14",28.83,29.189,28.57,1.18,11800,{"date":1111,"open":548,"high":589,"low":1112,"close":589,"change":1113,"percent_change":1108,"volume":1114,"transactions":9,"vwap":589},"2026-04-13",28.125,0.337,7000,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":34,"volume":1121,"transactions":9,"vwap":1119},"2026-04-10",28.62,28.42,28.473,0.205,71000,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":104,"volume":1129,"transactions":9,"vwap":1127},"2026-04-09",28.09,28.44,28.01,28.268,0.017,63400,{"date":1131,"open":662,"high":662,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-08",28.18,28.251,1.524,5.7,3000,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1140,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1140},"2026-04-07",26.36,26.727,26.33,-0.133,-0.5,107300,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":63,"volume":1152,"transactions":9,"vwap":1150},"2026-04-06",26.8,27.025,26.74,26.86,0.239,25600,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-02",26.37,26.69,26.27,26.621,-0.272,-1.01,16400,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-01",26.91,27.149,26.82,26.893,0.617,2.35,12100,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":920,"transactions":9,"vwap":1176},"2026-03-31",25.78,27.08,25.66,26.276,0.685,2.68,{"date":1180,"open":1181,"high":1182,"low":173,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-03-30",25.76,26.58,25.591,-0.315,-1.22,24800,{"date":1188,"open":1189,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":104,"volume":1193,"transactions":9,"vwap":1191},"2026-03-27",26.049999,25.895,25.906,0.016,61800,{"date":1195,"open":1196,"high":1141,"low":1197,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-03-26",26.25,25.89,-0.602,-2.27,3700,{"date":1202,"open":1203,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":18,"volume":1039,"transactions":9,"vwap":1205},"2026-03-25",26.65,26.39,26.492,0.352,{"date":1208,"open":1209,"high":1196,"low":1210,"close":1211,"change":1212,"percent_change":705,"volume":855,"transactions":9,"vwap":1211},"2026-03-24",26.01,26,26.14,-0.17,{"date":1214,"open":1215,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-03-23",26.49,26.24,26.31,0.577,2.24,9600,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-03-20",26.35,25.67,25.733,-0.665,-2.52,4100,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":627,"volume":1236,"transactions":9,"vwap":1234},"2026-03-19",26.21,26.43,26.1,26.398,-0.043,8700,{"date":1238,"open":1239,"high":1239,"low":1240,"close":1240,"change":1241,"percent_change":1242,"volume":787,"transactions":9,"vwap":1240},"2026-03-18",26.89,26.441,-0.449,-1.67,{"date":1244,"open":1245,"high":1174,"low":1246,"close":1239,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1239},"2026-03-17",27.049999,26.88,0.03,0.11,13300,{"date":1251,"open":1147,"high":1252,"low":1253,"close":1150,"change":1254,"percent_change":1255,"volume":774,"transactions":9,"vwap":1150},"2026-03-16",26.87,26.77,0.656,2.5,{"date":1257,"open":1258,"high":1258,"low":1259,"close":1259,"change":1260,"percent_change":1261,"volume":1021,"transactions":9,"vwap":1259},"2026-03-13",26.52,26.204,-0.314,-1.18,{"date":1263,"open":1203,"high":1203,"low":1264,"close":1264,"change":1265,"percent_change":1266,"volume":931,"transactions":9,"vwap":1264},"2026-03-12",26.518,-0.6,-2.21,{"date":1268,"open":1269,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":768,"transactions":9,"vwap":1271},"2026-03-11",27.19,27.030001,27.118,0.127,0.47,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":787,"transactions":9,"vwap":1279},"2026-03-10",27.079,27.3,26.98,26.991,-0.093,-0.34,{"date":1283,"open":1284,"high":1285,"low":1284,"close":1285,"change":831,"percent_change":139,"volume":848,"transactions":9,"vwap":1285},"2026-03-09",26.38,27.084,{"date":1287,"open":1288,"high":1289,"low":1288,"close":1290,"change":1291,"percent_change":1292,"volume":712,"transactions":9,"vwap":1290},"2026-03-06",26.67,27.1,26.997,-0.171,-0.63,{"date":1294,"open":1295,"high":1295,"low":1295,"close":1295,"change":968,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-03-05",27.168,-2.01,500,{"date":1299,"open":1300,"high":1301,"low":1300,"close":1302,"change":1303,"percent_change":114,"volume":1304,"transactions":9,"vwap":1302},"2026-03-04",27.58,27.812,27.725,0.309,1300,{"date":1306,"open":1307,"high":1308,"low":1307,"close":1308,"change":1309,"percent_change":1296,"volume":1310,"transactions":9,"vwap":1308},"2026-03-03",26.99,27.416,-0.563,1800,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":953,"volume":978,"transactions":9,"vwap":1316},"2026-03-02",27.97,28.018999,27.86,27.979,-0.683,{"date":1319,"open":186,"high":307,"low":1320,"close":1321,"change":1322,"percent_change":374,"volume":768,"transactions":9,"vwap":1321},"2026-02-27",28.6,28.662,0.054,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1326,"change":1328,"percent_change":414,"volume":748,"transactions":9,"vwap":1326},"2026-02-26",28.525,28.608,28.465,0.112,{"date":1330,"open":1118,"high":1107,"low":1331,"close":1332,"change":754,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-02-25",28.31,28.496,0.53,6700,{"date":1336,"open":1337,"high":1118,"low":1337,"close":1338,"change":1339,"percent_change":680,"volume":833,"transactions":9,"vwap":1338},"2026-02-24",28.265,28.345,-0.006,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1200,"transactions":9,"vwap":1345},"2026-02-23",28.5,29.194,28.28,28.351,-0.079,-0.28,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-02-20",28.25,29.07,28.24,28.43,0.215,0.76,21300,{"date":1358,"open":1359,"high":1360,"low":1124,"close":1361,"change":1362,"percent_change":1347,"volume":1334,"transactions":9,"vwap":1361},"2026-02-19",28.17,28.22,28.215,-0.078,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-02-18",28.41,28.45,28.255,28.293,-0.014,-0.05,3900,{"date":1373,"open":1374,"high":1375,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":833,"transactions":9,"vwap":1375},"2026-02-17",28.07,28.307,0.411,1.47,{"date":1379,"open":1380,"high":1381,"low":1380,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-02-13",27.71,27.99,27.896,0.026,0.09,5500,{"date":1387,"open":1388,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":978,"transactions":9,"vwap":1390},"2026-02-12",28.059999,27.85,27.87,-0.156,-0.56,{"date":1394,"open":1395,"high":1396,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":906,"transactions":9,"vwap":1396},"2026-02-11",28,28.025999,0.059,0.21,{"date":1400,"open":1388,"high":1124,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":712,"transactions":9,"vwap":1402},"2026-02-10",27.76,27.967,-0.084,-0.3,{"date":1406,"open":1407,"high":1408,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":748,"transactions":9,"vwap":1408},"2026-02-09",27.915,28.051001,0.396,1.43,{"date":1412,"open":1413,"high":1414,"low":1413,"close":1415,"change":1416,"percent_change":1417,"volume":774,"transactions":9,"vwap":1415},"2026-02-06",27.5,27.68,27.655,0.471,1.73,{"date":1419,"open":1420,"high":1420,"low":1421,"close":1421,"change":1422,"percent_change":1423,"volume":1136,"transactions":9,"vwap":1421},"2026-02-05",27.24,27.184,-0.275,-1,{"date":1425,"open":1042,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":762,"transactions":9,"vwap":1428},"2026-02-04",29.5,27.4,27.459,-0.221,-0.8,{"date":1432,"open":1433,"high":1414,"low":1434,"close":1414,"change":1435,"percent_change":532,"volume":768,"transactions":9,"vwap":1414},"2026-02-03",27.583,27.53,-0.039,{"date":1437,"open":1438,"high":1439,"low":1438,"close":1440,"change":1441,"percent_change":208,"volume":734,"transactions":9,"vwap":1440},"2026-02-02",27.22,27.72,27.719,0.207,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-01-30",27.612,27.64,27.512,-0.453,-1.62,5800,{"date":1451,"open":1350,"high":662,"low":1452,"close":1453,"change":1383,"percent_change":1384,"volume":1454,"transactions":9,"vwap":1453},"2026-01-29",27.78,27.965,4800,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":956,"percent_change":1461,"volume":841,"transactions":9,"vwap":1460},"2026-01-28",27.88,27.95,27.8,27.939,-1.19,{"date":1463,"open":1352,"high":1464,"low":1465,"close":1464,"change":139,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-01-27",28.275,28.1,1.14,5000,{"date":1469,"open":1388,"high":1388,"low":1457,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-01-26",27.955,0.002,0.01,8900,{"date":1475,"open":1476,"high":1381,"low":1476,"close":1477,"change":374,"percent_change":1478,"volume":706,"transactions":9,"vwap":1477},"2026-01-23",27.73,27.953,0.68,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":104,"volume":762,"transactions":9,"vwap":1484},"2026-01-22",27.682,27.79,27.665,27.763,0.018,{"date":1487,"open":1300,"high":1482,"low":1413,"close":1488,"change":1489,"percent_change":134,"volume":1228,"transactions":9,"vwap":1488},"2026-01-21",27.745,0.182,{"date":1491,"open":1459,"high":1459,"low":1492,"close":1492,"change":1493,"percent_change":726,"volume":841,"transactions":9,"vwap":1492},"2026-01-20",27.563,-0.599,{"date":1495,"open":1496,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1384,"volume":787,"transactions":9,"vwap":1498},"2026-01-16",28.249,28.15,28.162,0.024,{"date":1501,"open":1374,"high":1132,"low":1374,"close":1502,"change":1503,"percent_change":740,"volume":1504,"transactions":9,"vwap":1502},"2026-01-15",28.138,0.037,9400,{"date":1506,"open":1507,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":532,"volume":978,"transactions":9,"vwap":1509},"2026-01-14",28.13,28.045,28.101,-0.04,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":805,"transactions":9,"vwap":1516},"2026-01-13",28.19,28.2,28.12,28.141,-0.509,-1.78,{"date":1520,"open":1521,"high":1522,"low":1521,"close":571,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":571},"2026-01-12",28.53,28.885,0.249,0.88,8200,{"date":1527,"open":1528,"high":1118,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-01-09",28.33,28.3,28.401,0.131,0.46,6100,{"date":1535,"open":1513,"high":1536,"low":1359,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-01-08",28.29,28.27,0.196,0.7,13800,{"date":1542,"open":1543,"high":1497,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1371,"transactions":9,"vwap":1544},"2026-01-07",28.030001,28.073999,-0.066,-0.23,{"date":1548,"open":1549,"high":1359,"low":1549,"close":1550,"change":1247,"percent_change":1248,"volume":833,"transactions":9,"vwap":1550},"2026-01-06",28.077999,28.14,{"date":1552,"open":1553,"high":1550,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-01-05",27.93,28.11,0.104,0.37,37400,{"date":1559,"open":1374,"high":1374,"low":1560,"close":1561,"change":831,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2026-01-02",28.0049992,28.0060005,0.31,300,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1568,"change":1569,"percent_change":533,"volume":1570,"transactions":9,"vwap":1568},"2025-12-31",27.96,28.040001,27.919,-0.131,6400,{"date":1572,"open":1132,"high":1132,"low":1573,"close":1573,"change":1574,"percent_change":1546,"volume":901,"transactions":9,"vwap":1573},"2025-12-30",28.049999,-0.065,{"date":1576,"open":1577,"high":1132,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2025-12-29",28.16,28.02,28.115,-0.025,-0.09,12500,{"date":1584,"open":1585,"high":1514,"low":1585,"close":1550,"change":1586,"percent_change":633,"volume":1587,"transactions":9,"vwap":1550},"2025-12-26",28.083,-0.102,10500,{"date":1589,"open":1590,"high":1350,"low":1507,"close":1591,"change":1592,"percent_change":875,"volume":712,"transactions":9,"vwap":1591},"2025-12-24",28.142,28.242,0.043,{"date":1594,"open":1595,"high":598,"low":1579,"close":1596,"change":1597,"percent_change":129,"volume":825,"transactions":9,"vwap":1596},"2025-12-23",28.201,28.199,0.218,{"date":1599,"open":1543,"high":1543,"low":1600,"close":1600,"change":1601,"percent_change":374,"volume":727,"transactions":9,"vwap":1600},"2025-12-22",27.981,0.052,{"date":1603,"open":1381,"high":1126,"low":1604,"close":1604,"change":1605,"percent_change":832,"volume":1606,"transactions":9,"vwap":1604},"2025-12-19",27.929,0.081,11900,{"date":1608,"open":1389,"high":1553,"low":1609,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2025-12-18",27.848,0.228,0.83,4500,{"date":1614,"open":1615,"high":1615,"low":1616,"close":1617,"change":976,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2025-12-17",27.74,27.61,27.62,-0.78,7300,{"date":1621,"open":1457,"high":1457,"low":1622,"close":1623,"change":1235,"percent_change":853,"volume":756,"transactions":9,"vwap":1623},"2025-12-16",27.82,27.838,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":823,"volume":1631,"transactions":9,"vwap":1629},"2025-12-15",27.9,27.92,27.81,27.881,0.121,5300,{"date":1633,"open":1315,"high":1390,"low":1445,"close":1401,"change":1634,"percent_change":1635,"volume":1612,"transactions":9,"vwap":1401},"2025-12-12",-0.062,-0.22,{"date":1637,"open":1638,"high":1638,"low":1639,"close":1639,"change":1640,"percent_change":1641,"volume":912,"transactions":9,"vwap":1639},"2025-12-11",27.89,27.822,0.05,0.18,{"date":1643,"open":1644,"high":1645,"low":1644,"close":1646,"change":1647,"percent_change":803,"volume":833,"transactions":9,"vwap":1646},"2025-12-10",27.63,27.795,27.772,0.091,{"date":1649,"open":1459,"high":1459,"low":1650,"close":1650,"change":1651,"percent_change":854,"volume":756,"transactions":9,"vwap":1650},"2025-12-09",27.681,-0.143,{"date":1653,"open":1654,"high":1315,"low":1482,"close":1655,"change":1656,"percent_change":1635,"volume":1657,"transactions":9,"vwap":1655},"2025-12-08",27.84,27.824,-0.061,7400,{"date":1659,"open":1313,"high":1313,"low":1660,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2025-12-05",27.885,0.022,0.08,4700,{"date":1665,"open":1626,"high":1666,"low":1667,"close":1667,"change":1668,"percent_change":365,"volume":1068,"transactions":9,"vwap":1667},"2025-12-04",27.98,27.863,0.174,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1672,"change":1674,"percent_change":34,"volume":1675,"transactions":9,"vwap":1672},"2025-12-03",27.66,27.689,27.65,0.201,1500,{"date":1677,"open":1434,"high":1434,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1068,"transactions":9,"vwap":1679},"2025-12-02",27.45,27.488,-0.103,-0.37,{"date":1683,"open":1380,"high":1380,"low":1684,"close":1684,"change":1685,"percent_change":1686,"volume":855,"transactions":9,"vwap":1684},"2025-12-01",27.591,-0.208,-0.75,{"date":1688,"open":599,"high":599,"low":1689,"close":1690,"change":1691,"percent_change":1247,"volume":1563,"transactions":9,"vwap":1690},"2025-11-28",27.56,27.799,0.009,{"date":1693,"open":1439,"high":1694,"low":1439,"close":1482,"change":1695,"percent_change":281,"volume":912,"transactions":9,"vwap":1482},"2025-11-26",27.83,0.24,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2025-11-25",27.51,27.59,27.49,27.55,0.336,1.23,6300,{"date":1706,"open":1420,"high":1420,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1385,"transactions":9,"vwap":1708},"2025-11-24",27.15,27.214,-0.008,-0.03,{"date":1712,"open":1713,"high":1714,"low":1713,"close":1715,"change":1716,"percent_change":1717,"volume":978,"transactions":9,"vwap":1715},"2025-11-21",26.95,27.27,27.222,0.374,1.39,{"date":1719,"open":1714,"high":1277,"low":1720,"close":1720,"change":1721,"percent_change":816,"volume":811,"transactions":9,"vwap":1720},"2025-11-20",26.848,-0.068,{"date":1723,"open":1245,"high":1245,"low":1724,"close":1725,"change":1726,"percent_change":895,"volume":1473,"transactions":9,"vwap":1725},"2025-11-19",26.85,26.916,-0.154,{"date":1728,"open":321,"high":1729,"low":1164,"close":1730,"change":1731,"percent_change":847,"volume":841,"transactions":9,"vwap":1730},"2025-11-18",27.09,27.07,-0.238,{"date":1733,"open":1734,"high":1124,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2025-11-17",27.44,27.215,27.308,-0.319,-1.15,31700,{"date":1741,"open":1300,"high":1644,"low":1300,"close":1742,"change":1743,"percent_change":875,"volume":901,"transactions":9,"vwap":1742},"2025-11-14",27.627,0.042,{"date":1745,"open":1488,"high":1488,"low":1746,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2025-11-13",27.585,-0.435,-1.55,31100,{"date":1751,"open":1573,"high":1573,"low":1566,"close":1578,"change":1752,"percent_change":1033,"volume":741,"transactions":9,"vwap":1578},"2025-11-12",0.166,{"date":1754,"open":1389,"high":1626,"low":1476,"close":1755,"change":1756,"percent_change":414,"volume":787,"transactions":9,"vwap":1755},"2025-11-11",27.854,0.109,{"date":1758,"open":1615,"high":1488,"low":1759,"close":1488,"change":1760,"percent_change":1761,"volume":912,"transactions":9,"vwap":1488},"2025-11-10",27.685,0.082,0.3,{"date":1763,"open":1764,"high":1765,"low":1764,"close":1765,"change":1580,"percent_change":1581,"volume":1467,"transactions":9,"vwap":1765},"2025-11-07",27.25,27.663,{"date":1767,"open":1313,"high":1313,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":756,"transactions":9,"vwap":1769},"2025-11-06",27.6,27.688,-0.461,-1.64,{"date":1773,"open":1132,"high":1513,"low":1374,"close":1774,"change":1775,"percent_change":42,"volume":1102,"transactions":9,"vwap":1774},"2025-11-05",28.149,0.279,{"date":1777,"open":1390,"high":1497,"low":1315,"close":1390,"change":1778,"percent_change":1185,"volume":1779,"transactions":9,"vwap":1390},"2025-11-04",-0.344,9500,{"date":1781,"open":321,"high":1352,"low":321,"close":1782,"change":1783,"percent_change":854,"volume":1784,"transactions":9,"vwap":1782},"2025-11-03",28.214,-0.144,2900,{"date":1786,"open":1514,"high":1787,"low":1514,"close":1788,"change":1789,"percent_change":109,"volume":1790,"transactions":9,"vwap":1788},"2025-10-31",28.37,28.358,-0.003,885100,{"date":1792,"open":1365,"high":1793,"low":1794,"close":1794,"change":1795,"percent_change":1796,"volume":1334,"transactions":9,"vwap":1794},"2025-10-30",28.48,28.361,-0.241,-0.84,{"date":1798,"open":194,"high":194,"low":1107,"close":1799,"change":1800,"percent_change":1801,"volume":848,"transactions":9,"vwap":1799},"2025-10-29",28.602,-0.648,-2.22,{"date":1803,"open":242,"high":270,"low":12,"close":12,"change":1680,"percent_change":1804,"volume":901,"transactions":9,"vwap":12},"2025-10-28",-0.35,{"date":1806,"open":844,"high":362,"low":13,"close":1807,"change":1808,"percent_change":506,"volume":706,"transactions":9,"vwap":1807},"2025-10-27",29.353,0.049,{"date":1810,"open":934,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1355,"volume":1815,"transactions":9,"vwap":1813},"2025-10-24",29.329,29.19,29.304,0.22,20800,{"date":1817,"open":185,"high":15,"low":185,"close":1818,"change":1819,"percent_change":761,"volume":1820,"transactions":9,"vwap":1818},"2025-10-23",29.084,0.034,8000,{"date":1822,"open":1823,"high":1824,"low":1823,"close":1042,"change":1825,"percent_change":1826,"volume":1039,"transactions":9,"vwap":1042},"2025-10-22",28.985,29.059999,0.125,0.43,{"date":1828,"open":1044,"high":204,"low":1829,"close":1830,"change":1831,"percent_change":680,"volume":978,"transactions":9,"vwap":1830},"2025-10-21",28.85,28.925,-0.005,{"date":1833,"open":616,"high":224,"low":1056,"close":1834,"change":1835,"percent_change":1556,"volume":171,"transactions":9,"vwap":1834},"2025-10-20",28.93,0.106,{"date":1837,"open":186,"high":1838,"low":186,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-10-17",28.878,28.824,0.204,0.71,9300,{"date":1844,"open":1845,"high":1845,"low":858,"close":1117,"change":853,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1117},"2025-10-16",28.705,-0.52,12300,{"date":1849,"open":1850,"high":1851,"low":214,"close":1851,"change":1852,"percent_change":1853,"volume":805,"transactions":9,"vwap":1851},"2025-10-15",28.75,28.77,0.056,0.2,{"date":1855,"open":1856,"high":206,"low":1856,"close":1857,"change":1555,"percent_change":1858,"volume":1075,"transactions":9,"vwap":1857},"2025-10-14",28.685,28.714,0.36,{"date":1860,"open":1051,"high":1861,"low":1320,"close":851,"change":1384,"percent_change":139,"volume":1449,"transactions":9,"vwap":851},"2025-10-13",28.711,{"date":1863,"open":1105,"high":1105,"low":1864,"close":1072,"change":1865,"percent_change":198,"volume":901,"transactions":9,"vwap":1072},"2025-10-10",28.46,-0.158,{"date":1867,"open":186,"high":233,"low":186,"close":1868,"change":1869,"percent_change":1870,"volume":734,"transactions":9,"vwap":1868},"2025-10-09",28.678,-0.228,-0.79,{"date":1872,"open":1834,"high":1834,"low":1056,"close":1873,"change":1874,"percent_change":119,"volume":912,"transactions":9,"vwap":1873},"2025-10-08",28.906,0.071,{"date":1876,"open":1877,"high":1829,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":920,"transactions":9,"vwap":1878},"2025-10-07",28.831,28.835,-0.276,-0.95,{"date":1882,"open":1353,"high":1106,"low":1353,"close":1883,"change":1884,"percent_change":1885,"volume":1109,"transactions":9,"vwap":1883},"2025-10-06",29.111,-0.122,-0.42,{"date":1887,"open":1888,"high":867,"low":1888,"close":1889,"change":1890,"percent_change":1478,"volume":1021,"transactions":9,"vwap":1889},"2025-10-03",29.030001,29.233,0.198,{"date":1892,"open":224,"high":1893,"low":224,"close":1893,"change":1894,"percent_change":888,"volume":1304,"transactions":9,"vwap":1893},"2025-10-02",29.035,-0.018,{"date":1896,"open":195,"high":195,"low":1897,"close":1898,"change":1899,"percent_change":795,"volume":1900,"transactions":9,"vwap":1898},"2025-10-01",29.007,29.052999,0.118,858300,{"date":1902,"open":589,"high":1903,"low":589,"close":1903,"change":1904,"percent_change":129,"volume":712,"transactions":9,"vwap":1903},"2025-09-30",28.935,0.225,{"date":1906,"open":288,"high":1850,"low":1864,"close":307,"change":1907,"percent_change":188,"volume":1385,"transactions":9,"vwap":307},"2025-09-29",0.019,{"date":1909,"open":1910,"high":1910,"low":571,"close":1911,"change":1912,"percent_change":1814,"volume":1913,"transactions":9,"vwap":1911},"2025-09-26",28.792,28.691,0.063,217900,{"date":1915,"open":1107,"high":1916,"low":1917,"close":1916,"change":1918,"percent_change":338,"volume":1109,"transactions":9,"vwap":1916},"2025-09-25",28.628,28.549,-0.24,{"date":1920,"open":572,"high":572,"low":1921,"close":1921,"change":1922,"percent_change":1101,"volume":906,"transactions":9,"vwap":1921},"2025-09-24",28.868,-0.287,{"date":1924,"open":270,"high":270,"low":1925,"close":1925,"change":1926,"percent_change":1927,"volume":741,"transactions":9,"vwap":1925},"2025-09-23",29.155,-0.262,-0.89,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1136,"transactions":9,"vwap":1933},"2025-09-22",29.39,29.48,29.32,29.417,-0.346,-1.16,{"date":1937,"open":251,"high":1938,"low":251,"close":1938,"change":1939,"percent_change":235,"volume":1784,"transactions":9,"vwap":1938},"2025-09-19",29.763,-0.059,{"date":1941,"open":1942,"high":520,"low":1942,"close":1943,"change":1944,"percent_change":925,"volume":1945,"transactions":9,"vwap":1943},"2025-09-18",29.739,29.822,0.048,136600,{"date":1947,"open":530,"high":530,"low":745,"close":1948,"change":1949,"percent_change":1635,"volume":833,"transactions":9,"vwap":1948},"2025-09-17",29.774,-0.067,{"date":1951,"open":886,"high":886,"low":751,"close":1952,"change":1953,"percent_change":1265,"volume":978,"transactions":9,"vwap":1952},"2025-09-16",29.841,-0.18,{"date":1955,"open":450,"high":1956,"low":450,"close":1956,"change":1555,"percent_change":149,"volume":833,"transactions":9,"vwap":1956},"2025-09-15",30.021,{"date":1958,"open":1959,"high":477,"low":1960,"close":1961,"change":1962,"percent_change":301,"volume":1847,"transactions":9,"vwap":1961},"2025-09-12",29.968,29.84,29.917,-0.175,{"date":1964,"open":1017,"high":1965,"low":1017,"close":1965,"change":1966,"percent_change":18,"volume":1967,"transactions":9,"vwap":1965},"2025-09-11",30.091999,0.401,25200,{"date":1969,"open":1970,"high":759,"low":351,"close":1971,"change":1972,"percent_change":1635,"volume":1973,"transactions":9,"vwap":1971},"2025-09-10",29.816,29.691,-0.064,5200,{"date":1975,"open":252,"high":1976,"low":252,"close":1976,"change":627,"percent_change":346,"volume":906,"transactions":9,"vwap":1976},"2025-09-09",29.755,{"date":1978,"open":390,"high":1979,"low":390,"close":1979,"change":1674,"percent_change":1478,"volume":855,"transactions":9,"vwap":1979},"2025-09-08",29.915,{"date":1981,"open":1982,"high":1982,"low":723,"close":1983,"change":1984,"percent_change":1532,"volume":1200,"transactions":9,"vwap":1983},"2025-09-05",29.82,29.714,0.135,{"date":1986,"open":738,"high":1085,"low":836,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-09-04",29.579,0.289,0.99,269800,{"date":1992,"open":1993,"high":1994,"low":1993,"close":14,"change":1995,"percent_change":1996,"volume":1200,"transactions":9,"vwap":14},"2025-09-03",29.13,29.42,-0.035,-0.12,{"date":1998,"open":242,"high":1999,"low":1812,"close":1999,"change":2000,"percent_change":2001,"volume":1068,"transactions":9,"vwap":1999},"2025-09-02",29.325,-0.312,-1.05,{"date":2003,"open":2004,"high":1009,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":978,"transactions":9,"vwap":2006},"2025-08-29",29.68,29.625,29.637,-0.094,-0.32,{"date":2010,"open":2004,"high":2011,"low":2004,"close":2011,"change":2012,"percent_change":1814,"volume":943,"transactions":9,"vwap":2011},"2025-08-28",29.731,0.066,{"date":2014,"open":709,"high":2015,"low":709,"close":2015,"change":2016,"percent_change":2017,"volume":906,"transactions":9,"vwap":2015},"2025-08-27",29.665,-0.091,-0.31,{"date":2019,"open":2020,"high":2020,"low":2021,"close":2021,"change":2022,"percent_change":2023,"volume":727,"transactions":9,"vwap":2021},"2025-08-26",29.775,29.756,-0.116,-0.39,{"date":2025,"open":2026,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-08-25",30.75,29.846,29.872,-0.412,-1.36,12000,{"date":2033,"open":2034,"high":2034,"low":2035,"close":2036,"change":272,"percent_change":1466,"volume":855,"transactions":9,"vwap":2036},"2025-08-22",30.4,30.23,30.284,{"date":2038,"open":2039,"high":2040,"low":520,"close":2041,"change":2042,"percent_change":2043,"volume":774,"transactions":9,"vwap":2041},"2025-08-21",29.925,29.99,29.944,-0.029,-0.1,{"date":2045,"open":886,"high":2046,"low":886,"close":2046,"change":2047,"percent_change":795,"volume":2048,"transactions":9,"vwap":2046},"2025-08-20",29.973,0.123,800,{"date":2050,"open":477,"high":477,"low":441,"close":441,"change":941,"percent_change":2051,"volume":762,"transactions":9,"vwap":441},"2025-08-19",-0.85,{"date":2053,"open":778,"high":2054,"low":778,"close":2054,"change":2055,"percent_change":1333,"volume":727,"transactions":9,"vwap":2054},"2025-08-18",30.105,0.158,{"date":2057,"open":744,"high":744,"low":2058,"close":2059,"change":2060,"percent_change":263,"volume":901,"transactions":9,"vwap":2059},"2025-08-15",29.912,29.947,0.068,{"date":2062,"open":1982,"high":2063,"low":1982,"close":2063,"change":2064,"percent_change":853,"volume":1304,"transactions":9,"vwap":2063},"2025-08-14",29.879,-0.046,{"date":2066,"open":531,"high":2039,"low":531,"close":2039,"change":2067,"percent_change":365,"volume":906,"transactions":9,"vwap":2039},"2025-08-13",0.188,{"date":2069,"open":253,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":2074,"volume":1039,"transactions":9,"vwap":2072},"2025-08-12",29.8,29.54,29.737,0.327,1.11,{"date":2076,"open":2077,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":978,"transactions":9,"vwap":2079},"2025-08-11",29.448,29.37,29.41,-0.188,-0.64,{"date":2083,"open":2084,"high":2004,"low":709,"close":2085,"change":2086,"percent_change":816,"volume":2087,"transactions":9,"vwap":2085},"2025-08-08",29.63,29.598,-0.075,20900,{"date":2089,"open":723,"high":2090,"low":838,"close":2091,"change":2092,"percent_change":900,"volume":825,"transactions":9,"vwap":2091},"2025-08-07",29.72,29.673,0.007,{"date":2094,"open":562,"high":2095,"low":562,"close":2096,"change":2097,"percent_change":2098,"volume":906,"transactions":9,"vwap":2096},"2025-08-06",29.689,29.666,-0.024,-0.08,{"date":2100,"open":391,"high":745,"low":709,"close":1009,"change":1212,"percent_change":895,"volume":1334,"transactions":9,"vwap":1009},"2025-08-05",{"date":2102,"open":2004,"high":778,"low":1063,"close":778,"change":1695,"percent_change":2103,"volume":2104,"transactions":9,"vwap":778},"2025-08-04",0.81,14500,{"date":2106,"open":2107,"high":391,"low":934,"close":391,"change":2108,"percent_change":49,"volume":712,"transactions":9,"vwap":391},"2025-08-01",29.45,0.143,{"date":2110,"open":2111,"high":2111,"low":2112,"close":2112,"change":2113,"percent_change":2114,"volume":727,"transactions":9,"vwap":2112},"2025-07-31",29.614,29.477,-0.443,-1.48,{"date":2116,"open":759,"high":2117,"low":562,"close":530,"change":2118,"percent_change":461,"volume":2119,"transactions":9,"vwap":530},"2025-07-30",30.16,0.085,20000,{"date":2121,"open":357,"high":778,"low":357,"close":2122,"change":2123,"percent_change":139,"volume":2124,"transactions":9,"vwap":2122},"2025-07-29",29.835,0.095,10600,{"date":2126,"open":2122,"high":2122,"low":2127,"close":252,"change":2128,"percent_change":2030,"volume":2129,"transactions":9,"vwap":252},"2025-07-28",29.693,-0.41,5600,{"date":2131,"open":430,"high":2132,"low":2133,"close":512,"change":2134,"percent_change":1292,"volume":1663,"transactions":9,"vwap":512},"2025-07-25",30.165,30.066999,-0.19,{"date":2136,"open":2137,"high":2138,"low":2137,"close":915,"change":2139,"percent_change":1681,"volume":706,"transactions":9,"vwap":915},"2025-07-24",30.22,30.47,-0.113,{"date":2141,"open":2142,"high":2142,"low":2143,"close":2143,"change":803,"percent_change":2144,"volume":1297,"transactions":9,"vwap":2143},"2025-07-23",30.5,30.453,1.1,{"date":2146,"open":512,"high":512,"low":916,"close":2147,"change":2148,"percent_change":888,"volume":1228,"transactions":9,"vwap":2147},"2025-07-22",30.123,-0.017,{"date":2150,"open":21,"high":21,"low":430,"close":400,"change":1907,"percent_change":104,"volume":1068,"transactions":9,"vwap":400},"2025-07-21",{"date":2152,"open":2153,"high":2153,"low":2154,"close":2155,"change":1939,"percent_change":235,"volume":912,"transactions":9,"vwap":2155},"2025-07-18",30.174,30.099001,30.121,{"date":2157,"open":737,"high":420,"low":737,"close":420,"change":875,"percent_change":2158,"volume":2159,"transactions":9,"vwap":420},"2025-07-17",0.5,335500,{"date":2161,"open":2070,"high":752,"low":2070,"close":752,"change":832,"percent_change":2162,"volume":741,"transactions":9,"vwap":752},"2025-07-16",0.98,{"date":2164,"open":2165,"high":2070,"low":723,"close":252,"change":1037,"percent_change":2166,"volume":1784,"transactions":9,"vwap":252},"2025-07-15",29.786,-1.21,{"date":2168,"open":2169,"high":2117,"low":2040,"close":2170,"change":1383,"percent_change":1384,"volume":2171,"transactions":9,"vwap":2170},"2025-07-14",30,30.103,11500,{"date":2173,"open":430,"high":400,"low":2174,"close":2174,"change":657,"percent_change":2175,"volume":756,"transactions":9,"vwap":2174},"2025-07-11",30.077,-1.09,{"date":2177,"open":830,"high":829,"low":830,"close":2178,"change":1128,"percent_change":104,"volume":727,"transactions":9,"vwap":2178},"2025-07-10",30.407,{"date":2180,"open":730,"high":2181,"low":2117,"close":2181,"change":875,"percent_change":2158,"volume":741,"transactions":9,"vwap":2181},"2025-07-09",30.39,{"date":2183,"open":2181,"high":2181,"low":2184,"close":1002,"change":2185,"percent_change":2186,"volume":841,"transactions":9,"vwap":1002},"2025-07-08",30.093,0.161,0.54,{"date":2188,"open":2189,"high":730,"low":2190,"close":2190,"change":2191,"percent_change":2192,"volume":947,"transactions":9,"vwap":2190},"2025-07-07",30.27,30.079,-0.135,-0.45,{"date":2194,"open":421,"high":458,"low":916,"close":2195,"change":2196,"percent_change":853,"volume":1663,"transactions":9,"vwap":2195},"2025-07-03",30.214,-0.045,{"date":2198,"open":2199,"high":821,"low":2199,"close":2200,"change":2201,"percent_change":1292,"volume":2202,"transactions":9,"vwap":2200},"2025-07-02",30.08,30.259,-0.192,6200,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-07-01",30.395,30.53,30.38,30.451,-0.149,-0.49,11100,{"date":2213,"open":2214,"high":873,"low":2215,"close":873,"change":1489,"percent_change":1033,"volume":1663,"transactions":9,"vwap":873},"2025-06-30",30.57,30.413,{"date":2217,"open":2218,"high":2219,"low":821,"close":2220,"change":1610,"percent_change":1355,"volume":978,"transactions":9,"vwap":2220},"2025-06-27",30.394,30.493,30.418,{"date":2222,"open":430,"high":1002,"low":430,"close":468,"change":1808,"percent_change":925,"volume":1570,"transactions":9,"vwap":468},"2025-06-26",{"date":2224,"open":898,"high":898,"low":783,"close":784,"change":2225,"percent_change":2226,"volume":1297,"transactions":9,"vwap":784},"2025-06-25",-0.146,-0.48,{"date":2228,"open":2199,"high":2229,"low":2199,"close":2230,"change":2231,"percent_change":34,"volume":2232,"transactions":9,"vwap":2230},"2025-06-24",30.318,30.287,0.219,8100,{"date":2234,"open":2235,"high":432,"low":759,"close":2236,"change":2237,"percent_change":2238,"volume":1663,"transactions":9,"vwap":2236},"2025-06-23",29.857,30.068001,0.375,1.26,{"date":2240,"open":2241,"high":421,"low":2242,"close":2127,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2127},"2025-06-20",30.059999,29.679,-0.372,-1.24,5900,{"date":2247,"open":910,"high":2248,"low":910,"close":910,"change":1743,"percent_change":2249,"volume":855,"transactions":9,"vwap":910},"2025-06-18",30.21,0.14,{"date":2251,"open":1002,"high":2252,"low":539,"close":2253,"change":550,"percent_change":2254,"volume":1454,"transactions":9,"vwap":2253},"2025-06-17",30.32,30.023001,-1.07,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-06-16",30.46,30.56,30.347,0.183,0.61,7700,{"date":2264,"open":2137,"high":917,"low":783,"close":2265,"change":2266,"percent_change":218,"volume":2202,"transactions":9,"vwap":2265},"2025-06-13",30.164,-0.316,{"date":2268,"open":2269,"high":2270,"low":771,"close":2271,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2025-06-12",31.85,32.76,30.48,0.136,0.45,6500,{"date":2276,"open":2189,"high":2138,"low":2189,"close":2277,"change":1760,"percent_change":2278,"volume":1075,"transactions":9,"vwap":2277},"2025-06-11",30.344,0.27,{"date":2280,"open":2281,"high":2282,"low":1002,"close":2283,"change":1894,"percent_change":888,"volume":876,"transactions":9,"vwap":2283},"2025-06-10",30.355,30.42,30.262,{"date":2285,"open":898,"high":898,"low":2137,"close":730,"change":2286,"percent_change":1562,"volume":1385,"transactions":9,"vwap":730},"2025-06-09",0.093,{"date":2288,"open":2137,"high":2189,"low":400,"close":2289,"change":2290,"percent_change":1546,"volume":2291,"transactions":9,"vwap":2289},"2025-06-06",30.187,-0.071,23800,{"date":2293,"open":511,"high":511,"low":2294,"close":2295,"change":2296,"percent_change":633,"volume":1136,"transactions":9,"vwap":2295},"2025-06-05",30.231,30.258,-0.11,{"date":2298,"open":2034,"high":2271,"low":898,"close":2299,"change":2300,"percent_change":2301,"volume":1784,"transactions":9,"vwap":2299},"2025-06-04",30.368,0.178,0.59,{"date":2303,"open":2181,"high":2181,"low":2304,"close":468,"change":2305,"percent_change":817,"volume":2306,"transactions":9,"vwap":468},"2025-06-03",30.142,-0.246,17800,{"date":2308,"open":503,"high":2309,"low":2189,"close":2309,"change":144,"percent_change":2238,"volume":833,"transactions":9,"vwap":2309},"2025-06-02",30.436,{"date":2311,"open":2169,"high":449,"low":2312,"close":2313,"change":188,"percent_change":263,"volume":805,"transactions":9,"vwap":2313},"2025-05-30",29.935,30.056,{"date":2315,"open":2316,"high":916,"low":2317,"close":2318,"change":2319,"percent_change":816,"volume":2320,"transactions":9,"vwap":2318},"2025-05-29",29.95,29.945,29.986,-0.074,13000,{"date":2322,"open":420,"high":412,"low":2040,"close":2241,"change":2323,"percent_change":236,"volume":2324,"transactions":9,"vwap":2241},"2025-05-28",-0.209,37500,{"date":2326,"open":2327,"high":898,"low":2327,"close":2328,"change":2329,"percent_change":2330,"volume":734,"transactions":9,"vwap":2328},"2025-05-27",30.218,30.269,0.365,1.22,{"date":2332,"open":1982,"high":2333,"low":1982,"close":2333,"change":1674,"percent_change":1478,"volume":901,"transactions":9,"vwap":2333},"2025-05-23",29.904,{"date":2335,"open":2336,"high":2336,"low":2337,"close":2338,"change":1545,"percent_change":1635,"volume":2274,"transactions":9,"vwap":2338},"2025-05-22",31.11,29.55,29.703,{"date":2340,"open":966,"high":411,"low":2341,"close":2341,"change":2342,"percent_change":1281,"volume":2343,"transactions":9,"vwap":2341},"2025-05-21",29.769,-0.101,10300,{"date":2345,"open":1982,"high":540,"low":2346,"close":531,"change":2347,"percent_change":374,"volume":2348,"transactions":9,"vwap":531},"2025-05-20",29.778,0.058,15900,{"date":2350,"open":253,"high":2351,"low":253,"close":2352,"change":2353,"percent_change":1108,"volume":2354,"transactions":9,"vwap":2352},"2025-05-19",29.991,29.812,0.347,17700,{"date":2356,"open":702,"high":1426,"low":2357,"close":2358,"change":2359,"percent_change":557,"volume":787,"transactions":9,"vwap":2358},"2025-05-16",29.371,29.465,0.028,{"date":2361,"open":867,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":2366,"volume":1582,"transactions":9,"vwap":2364},"2025-05-15",31.1,29.18,29.437,0.418,1.44,{"date":2368,"open":844,"high":844,"low":204,"close":2369,"change":1574,"percent_change":1635,"volume":2370,"transactions":9,"vwap":2369},"2025-05-14",29.018999,7800,{"date":2372,"open":280,"high":1993,"low":280,"close":1818,"change":1354,"percent_change":156,"volume":1385,"transactions":9,"vwap":1818},"2025-05-13",{"date":2374,"open":2375,"high":2375,"low":269,"close":2376,"change":2377,"percent_change":942,"volume":2378,"transactions":9,"vwap":2376},"2025-05-12",31.01,28.869,-0.257,30100,{"date":2380,"open":194,"high":1993,"low":2381,"close":2382,"change":1397,"percent_change":1853,"volume":2383,"transactions":9,"vwap":2382},"2025-05-09",29.027,29.126,21100,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2388,"change":2389,"percent_change":524,"volume":841,"transactions":9,"vwap":2388},"2025-05-08",29.079,29.1,29.066999,-0.076,{"date":2391,"open":2392,"high":2392,"low":935,"close":935,"change":1346,"percent_change":424,"volume":1136,"transactions":9,"vwap":935},"2025-05-07",29.2,{"date":2394,"open":15,"high":12,"low":15,"close":2395,"change":2396,"percent_change":-6,"volume":906,"transactions":9,"vwap":2395},"2025-05-06",29.222,-0.001,{"date":2398,"open":1812,"high":2399,"low":1812,"close":2399,"change":1944,"percent_change":925,"volume":762,"transactions":9,"vwap":2399},"2025-05-05",29.223,{"date":2401,"open":951,"high":946,"low":1024,"close":950,"change":2402,"percent_change":2403,"volume":756,"transactions":9,"vwap":950},"2025-05-02",0.299,1.04,{"date":2405,"open":1042,"high":1042,"low":2406,"close":2407,"change":2408,"percent_change":2098,"volume":762,"transactions":9,"vwap":2407},"2025-05-01",28.78,28.876,-0.023,{"date":2410,"open":1036,"high":2411,"low":1036,"close":2411,"change":1988,"percent_change":99,"volume":978,"transactions":9,"vwap":2411},"2025-04-30",28.899,{"date":2413,"open":579,"high":2414,"low":579,"close":851,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":851},"2025-04-29",28.648,0.075,0.26,9800,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2421,"change":2423,"percent_change":134,"volume":901,"transactions":9,"vwap":2421},"2025-04-28",28.35,28.535,28.32,0.187,{"date":2425,"open":2426,"high":2426,"low":2426,"close":2426,"change":2427,"percent_change":1012,"volume":2428,"transactions":9,"vwap":2426},"2025-04-25",28.348,-0.109,100,{"date":2430,"open":1366,"high":1793,"low":1366,"close":2431,"change":2432,"percent_change":2433,"volume":1371,"transactions":9,"vwap":2431},"2025-04-24",28.457,0.307,1.09,{"date":2435,"open":1352,"high":1352,"low":1497,"close":1497,"change":2436,"percent_change":1472,"volume":1675,"transactions":9,"vwap":1497},"2025-04-23",0.004,{"date":177,"open":1543,"high":1514,"low":1543,"close":2438,"change":2439,"percent_change":795,"volume":1467,"transactions":9,"vwap":2438},28.146,0.116]