[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BEEX":3,"homepage-market-summary":25,"stock-historical-BEEX":168},{"ticker":4,"date":5,"profile":6,"quote":11},"BEEX","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"The Beehive ETF","Nasdaq",null,"ETF",{"close":12,"open":13,"high":12,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},27.45,27.42,27.36,27.1214,0.3286,1.21,717.036576,0,28.47,19.71,4605.821776486667,88.4,450,{"status":26,"indices":27,"watchlist":72,"sectors":94,"benchmarks":150},"success",[28,36,43,50,57,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":34,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":34,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":34,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":34,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":34,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":34},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":34},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":34},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":34},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":34},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":34},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":34},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":34},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":34},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":34},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":34},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":34},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":34},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":34},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":41,"page_size":170,"total_pages":41,"summary":171,"data":177},365,1000,{"period_high":20,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":12,"start_date":176,"end_date":5},21.12,4698,1714794.799419,29.3,"2025-04-22",[178,181,190,199,210,218,227,237,246,255,263,273,280,286,294,302,311,319,327,337,346,356,365,374,384,394,403,413,422,431,438,445,453,461,470,479,488,494,501,509,515,523,529,535,541,548,557,565,571,580,589,597,605,616,624,632,640,649,657,666,673,680,686,692,697,703,709,715,722,727,731,737,742,746,752,758,762,767,772,777,782,787,792,799,805,811,816,823,829,835,844,850,855,860,865,870,877,883,889,897,902,908,913,917,922,925,928,935,939,944,949,957,962,968,973,979,983,988,993,999,1004,1009,1014,1020,1027,1033,1040,1046,1050,1056,1059,1064,1070,1075,1081,1086,1093,1100,1105,1112,1117,1122,1127,1135,1142,1147,1155,1162,1168,1175,1180,1187,1194,1197,1203,1210,1214,1222,1227,1230,1234,1241,1247,1252,1259,1264,1269,1278,1284,1290,1296,1300,1304,1308,1313,1318,1325,1329,1334,1339,1344,1349,1354,1358,1362,1368,1373,1380,1384,1389,1395,1399,1403,1410,1415,1420,1423,1428,1433,1439,1445,1451,1457,1462,1465,1469,1474,1479,1483,1488,1493,1498,1503,1510,1516,1522,1528,1535,1540,1548,1552,1557,1560,1565,1569,1574,1578,1583,1588,1593,1598,1604,1611,1616,1621,1626,1632,1636,1640,1645,1648,1651,1655,1660,1665,1669,1672,1679,1683,1686,1689,1692,1697,1702,1706,1711,1714,1718,1722,1725,1728,1734,1738,1742,1746,1751,1755,1759,1762,1768,1772,1776,1781,1787,1790,1794,1798,1803,1807,1810,1816,1821,1825,1828,1833,1837,1841,1846,1849,1853,1856,1860,1865,1869,1876,1884,1889,1891,1894,1898,1902,1905,1909,1914,1917,1922,1925,1929,1932,1936,1941,1944,1947,1949,1952,1955,1957,1961,1966,1971,1975,1978,1984,1989,1993,1996,2001,2009,2014,2017,2020,2026,2033,2038,2042,2047,2054,2057,2063,2069,2072,2076,2083,2088,2094,2097,2100,2104,2108,2114,2119,2125,2129,2134,2139,2145,2149,2154,2159,2163,2167,2171,2175,2180,2186],{"date":5,"open":13,"high":12,"low":14,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":179,"vwap":180},29,27.4207,{"date":182,"open":183,"high":15,"low":184,"close":15,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",26.97,26.96,-0.0889,-0.33,308,22,26.9733,{"date":191,"open":192,"high":14,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",27.34,27.2103,-0.0876,-0.32,410,43,27.2895,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",27.3,27.31,27.24,27.2979,0.0079,0.03,215379.127,28,27.2401,{"date":211,"open":212,"high":212,"low":213,"close":213,"change":214,"percent_change":68,"volume":215,"transactions":216,"vwap":217},"2026-09-28",27.38,27.29,-0.2975,184853.15061,30,27.2903,{"date":219,"open":220,"high":221,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",27.44,27.5875,0.1394,0.51,324,19,27.5143,{"date":228,"open":229,"high":230,"low":213,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",27.35,27.47,27.4481,-0.033,-0.12,1804,31,27.4022,{"date":238,"open":12,"high":239,"low":12,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",27.5,27.4811,-0.2133,-0.77,6116.036,18,27.4992,{"date":247,"open":248,"high":249,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",27.65,27.6944,0.0898,0.33,121,21,27.6545,{"date":256,"open":257,"high":258,"low":257,"close":258,"change":259,"percent_change":223,"volume":260,"transactions":261,"vwap":262},"2026-09-21",27.46,27.6046,0.1395,166.036,20,27.4786,{"date":264,"open":265,"high":266,"low":267,"close":266,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-18",27.41,27.4651,27.39,-0.0164,-0.06,623,24,27.4142,{"date":274,"open":239,"high":239,"low":220,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":188,"vwap":279},"2026-09-17",27.4815,0.2807,1.03,300,27.4719,{"date":281,"open":220,"high":220,"low":282,"close":282,"change":283,"percent_change":186,"volume":284,"transactions":253,"vwap":285},"2026-09-16",27.2008,-0.0912,428,27.3848,{"date":287,"open":288,"high":229,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":208,"vwap":293},"2026-09-15",27.26,27.292,-0.1305,-0.48,928,27.3017,{"date":295,"open":296,"high":297,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":188,"vwap":301},"2026-09-14",27.33,27.4225,-0.2105,-0.76,158.036,27.3418,{"date":303,"open":248,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":271,"vwap":310},"2026-09-11",27.66,27.63,27.633,0.2906,1.06,1294,27.6465,{"date":312,"open":267,"high":220,"low":296,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-10",27.3424,-0.2023,-0.73,2089,35,27.4326,{"date":320,"open":321,"high":321,"low":322,"close":323,"change":324,"percent_change":315,"volume":325,"transactions":261,"vwap":326},"2026-09-09",27.58,27.53,27.5447,-0.2014,948,27.5621,{"date":328,"open":329,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-08",27.84,27.74,27.7461,-0.1949,-0.7,4599.012338,34,27.7708,{"date":338,"open":339,"high":339,"low":340,"close":341,"change":342,"percent_change":186,"volume":343,"transactions":344,"vwap":345},"2026-09-04",27.97,27.93,27.941,-0.0923,573.035,26,27.9439,{"date":347,"open":348,"high":349,"low":350,"close":349,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-03",27.89,28.0333,27.76,0.3383,1.22,3158,42,27.8573,{"date":357,"open":358,"high":359,"low":358,"close":360,"change":361,"percent_change":128,"volume":362,"transactions":363,"vwap":364},"2026-09-02",27.61,27.73,27.695,0.2133,1752,36,27.6785,{"date":366,"open":367,"high":305,"low":257,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-01",27.59,27.4817,-0.328,-1.18,15125.963808,82,27.507,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":208,"vwap":383},"2026-08-31",27.8,27.83,27.77,27.8097,-0.3262,-1.16,36395.035,27.7707,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":335,"vwap":393},"2026-08-28",28.15,28.25,28.13,28.1359,-0.056,-0.2,1738.035,28.1552,{"date":395,"open":388,"high":396,"low":388,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-27",28.22,28.1919,-0.0297,-0.11,1171,27,28.2047,{"date":404,"open":405,"high":406,"low":405,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-26",28.12,28.24,28.2216,0.0411,0.15,4162.964439,45,28.1779,{"date":414,"open":415,"high":416,"low":417,"close":416,"change":418,"percent_change":419,"volume":420,"transactions":61,"vwap":421},"2026-08-25",28.16,28.1805,28.11,-0.0073,-0.03,486,28.1301,{"date":423,"open":424,"high":424,"low":425,"close":426,"change":427,"percent_change":391,"volume":428,"transactions":429,"vwap":430},"2026-08-24",28.19,28.14,28.1878,-0.0571,32427.035,40,28.1574,{"date":432,"open":386,"high":433,"low":386,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":271,"vwap":437},"2026-08-21",28.2449,0.1984,0.71,353,28.2096,{"date":439,"open":440,"high":440,"low":441,"close":441,"change":442,"percent_change":269,"volume":443,"transactions":225,"vwap":444},"2026-08-20",28.08,28.0465,-0.0182,129.035,28.0769,{"date":446,"open":447,"high":448,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":179,"vwap":452},"2026-08-19",27.82,28.0647,0.3037,1.09,1476,27.9002,{"date":454,"open":455,"high":455,"low":456,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":179,"vwap":460},"2026-08-18",27.91,27.761,-0.264,-0.94,245.964068,27.8882,{"date":462,"open":463,"high":415,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-17",28.09,28.025,-0.122,-0.43,7702.030642,88,28.0963,{"date":471,"open":472,"high":20,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-14",28.2,28.147,0.0302,0.11,9994.7,97,28.1901,{"date":480,"open":481,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":208,"vwap":487},"2026-08-13",28.17,28.07,28.1168,0.0821,0.29,1475,28.127,{"date":489,"open":405,"high":405,"low":208,"close":490,"change":491,"percent_change":233,"volume":492,"transactions":271,"vwap":493},"2026-08-12",28.0347,-0.0334,121277.165998,28.0473,{"date":495,"open":415,"high":481,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":188,"vwap":500},"2026-08-11",28.0681,-0.0838,-0.3,236,28.1567,{"date":502,"open":405,"high":503,"low":405,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-10",28.1519,0.0454,0.16,130.035,23,28.1229,{"date":510,"open":511,"high":511,"low":511,"close":511,"change":512,"percent_change":33,"volume":513,"transactions":244,"vwap":514},"2026-08-07",28.1065,0.2024,36.142356,28.0875,{"date":516,"open":517,"high":518,"low":377,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":344,"vwap":522},"2026-08-06",27.87,27.9041,-0.0878,-0.31,1109.053,27.8658,{"date":524,"open":415,"high":415,"low":525,"close":525,"change":526,"percent_change":419,"volume":527,"transactions":235,"vwap":528},"2026-08-05",27.9919,-0.0081,2846.179018,28.1147,{"date":530,"open":531,"high":208,"low":531,"close":208,"change":475,"percent_change":532,"volume":533,"transactions":61,"vwap":534},"2026-08-04",27.88,0.39,231,27.856,{"date":536,"open":329,"high":348,"low":329,"close":348,"change":537,"percent_change":538,"volume":539,"transactions":507,"vwap":540},"2026-08-03",0.3484,1.26,665,27.8761,{"date":542,"open":201,"high":543,"low":544,"close":543,"change":545,"percent_change":98,"volume":546,"transactions":507,"vwap":547},"2026-07-31",27.5416,27.25,0.2759,465.5,27.2801,{"date":549,"open":550,"high":551,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-30",27.14,27.2657,0.4664,1.74,3184,32,27.1571,{"date":558,"open":559,"high":559,"low":560,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":261,"vwap":564},"2026-07-29",26.88,26.7993,-0.2006,-0.74,179,26.8892,{"date":566,"open":567,"high":567,"low":567,"close":567,"change":568,"percent_change":435,"volume":569,"transactions":507,"vwap":570},"2026-07-28",26.9999,0.1899,48,26.942,{"date":572,"open":573,"high":574,"low":575,"close":574,"change":576,"percent_change":577,"volume":578,"transactions":317,"vwap":579},"2026-07-27",26.77,26.81,26.73,0.0919,0.34,1454.907,26.7699,{"date":581,"open":582,"high":574,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-24",26.71,26.7181,0.0615,0.23,2666.084566,59,26.7484,{"date":590,"open":591,"high":591,"low":592,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":61,"vwap":596},"2026-07-23",26.68,26.6566,-0.235,-0.87,8882.5,26.6792,{"date":598,"open":559,"high":599,"low":559,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":555,"vwap":604},"2026-07-22",26.98,26.8916,-0.0134,-0.05,863,26.8997,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-21",26.8,26.92,26.76,26.905,0.2028,0.76,11769,79,26.901,{"date":617,"open":618,"high":618,"low":619,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":179,"vwap":623},"2026-07-20",26.84,26.7022,-0.0789,-0.29,926,26.7906,{"date":625,"open":574,"high":574,"low":575,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-17",26.7811,-0.1562,-0.58,503,15,26.7912,{"date":633,"open":599,"high":634,"low":635,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":630,"vwap":639},"2026-07-16",26.99,26.9373,-0.0927,-0.34,8214,26.9891,{"date":641,"open":642,"high":642,"low":573,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-15",27.06,27.03,0.1106,0.41,23987,352,26.8401,{"date":650,"open":651,"high":599,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":429,"vwap":656},"2026-07-14",26.79,26.9194,0.0179,0.07,3256,26.9026,{"date":658,"open":659,"high":660,"low":661,"close":660,"change":662,"percent_change":663,"volume":664,"transactions":244,"vwap":665},"2026-07-13",26.89,26.9015,26.86,-0.0995,-0.37,1336,26.8825,{"date":667,"open":668,"high":669,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-07-10",26.94,27.00099945,0.047,0.17,800,{"date":674,"open":675,"high":676,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2026-07-09",26.85,26.954,0.186,0.69,9600,{"date":681,"open":682,"high":682,"low":682,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-07-08",26.768,-0.239,-0.88,100,{"date":687,"open":688,"high":688,"low":689,"close":689,"change":690,"percent_change":691,"volume":685,"transactions":9,"vwap":689},"2026-07-07",27.12,27.007,-0.049,-0.18,{"date":693,"open":694,"high":694,"low":694,"close":694,"change":695,"percent_change":696,"volume":685,"transactions":9,"vwap":694},"2026-07-06",27.056,0.147,0.55,{"date":698,"open":699,"high":699,"low":700,"close":700,"change":701,"percent_change":308,"volume":702,"transactions":9,"vwap":700},"2026-07-02",26.915,26.909,0.282,1200,{"date":704,"open":705,"high":705,"low":706,"close":706,"change":707,"percent_change":708,"volume":702,"transactions":9,"vwap":706},"2026-07-01",26.69,26.627,0.177,0.67,{"date":710,"open":711,"high":712,"low":711,"close":712,"change":713,"percent_change":645,"volume":714,"transactions":9,"vwap":712},"2026-06-30",26.39,26.45,0.109,700,{"date":716,"open":717,"high":718,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-06-29",26.31,26.341,0.072,0.27,2300,{"date":723,"open":724,"high":724,"low":724,"close":724,"change":725,"percent_change":726,"volume":685,"transactions":9,"vwap":724},"2026-06-26",26.269,-0.07,-0.27,{"date":728,"open":729,"high":729,"low":729,"close":729,"change":730,"percent_change":399,"volume":685,"transactions":9,"vwap":729},"2026-06-25",26.339,-0.028,{"date":732,"open":733,"high":733,"low":734,"close":734,"change":735,"percent_change":691,"volume":736,"transactions":9,"vwap":734},"2026-06-24",26.561,26.367,-0.048,400,{"date":738,"open":711,"high":739,"low":711,"close":739,"change":740,"percent_change":741,"volume":672,"transactions":9,"vwap":739},"2026-06-23",26.415,-0.302,-1.13,{"date":743,"open":744,"high":744,"low":744,"close":744,"change":745,"percent_change":242,"volume":685,"transactions":9,"vwap":744},"2026-06-22",26.717,-0.207,{"date":747,"open":559,"high":748,"low":559,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-18",26.924,0.249,0.93,9300,{"date":753,"open":401,"high":401,"low":754,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-17",26.675,-0.435,-1.6,900,{"date":759,"open":760,"high":760,"low":760,"close":760,"change":269,"percent_change":761,"volume":685,"transactions":9,"vwap":760},"2026-06-16",27.11,-0.22,{"date":763,"open":764,"high":764,"low":764,"close":764,"change":765,"percent_change":766,"volume":278,"transactions":9,"vwap":764},"2026-06-15",27.17,0.509,1.91,{"date":768,"open":769,"high":769,"low":769,"close":769,"change":770,"percent_change":771,"volume":685,"transactions":9,"vwap":769},"2026-06-12",26.661,0.138,0.52,{"date":773,"open":774,"high":774,"low":774,"close":774,"change":775,"percent_change":133,"volume":776,"transactions":9,"vwap":774},"2026-06-11",26.523,0.173,200,{"date":778,"open":717,"high":779,"low":780,"close":779,"change":663,"percent_change":781,"volume":736,"transactions":9,"vwap":779},"2026-06-10",26.35,26.3,-1.38,{"date":783,"open":784,"high":784,"low":784,"close":784,"change":785,"percent_change":786,"volume":776,"transactions":9,"vwap":784},"2026-06-09",26.72,0.058,0.22,{"date":788,"open":618,"high":618,"low":789,"close":789,"change":790,"percent_change":791,"volume":736,"transactions":9,"vwap":789},"2026-06-08",26.662,-0.17,-0.63,{"date":793,"open":794,"high":794,"low":607,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-05",27.219,26.832,-0.521,-1.9,22900,{"date":800,"open":296,"high":12,"low":296,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-04",27.353,0.303,1.12,1100,{"date":806,"open":807,"high":807,"low":808,"close":808,"change":809,"percent_change":242,"volume":810,"transactions":9,"vwap":808},"2026-06-03",27.08,27.049999,-0.21,13400,{"date":812,"open":813,"high":288,"low":813,"close":288,"change":814,"percent_change":815,"volume":736,"transactions":9,"vwap":288},"2026-06-02",27.19,-0.105,-0.38,{"date":817,"open":818,"high":819,"low":818,"close":820,"change":821,"percent_change":725,"volume":822,"transactions":9,"vwap":820},"2026-06-01",27.23,27.48,27.365,-0.02,4700,{"date":824,"open":12,"high":322,"low":825,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-05-29",27.385,0.05,0.18,2400,{"date":830,"open":550,"high":831,"low":550,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-05-28",27.335,0.233,0.86,600,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-05-27",27.09,27.15,27.07,27.102,0.002,0.01,12600,{"date":845,"open":838,"high":838,"low":401,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-05-26",27.1,0.101,0.37,10900,{"date":851,"open":852,"high":807,"low":852,"close":853,"change":826,"percent_change":854,"volume":702,"transactions":9,"vwap":853},"2026-05-22",26.975,26.999,0.19,{"date":856,"open":675,"high":599,"low":675,"close":857,"change":858,"percent_change":654,"volume":859,"transactions":9,"vwap":857},"2026-05-21",26.949,0.019,5500,{"date":861,"open":609,"high":862,"low":609,"close":862,"change":863,"percent_change":864,"volume":804,"transactions":9,"vwap":862},"2026-05-20",26.93,0.124,0.46,{"date":866,"open":559,"high":559,"low":867,"close":867,"change":868,"percent_change":333,"volume":869,"transactions":9,"vwap":867},"2026-05-19",26.806,-0.189,1700,{"date":871,"open":401,"high":872,"low":873,"close":874,"change":875,"percent_change":532,"volume":876,"transactions":9,"vwap":874},"2026-05-18",27.030001,26.91,26.995,0.105,12000,{"date":878,"open":651,"high":879,"low":651,"close":659,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":659},"2026-05-15",26.985,-0.269,-0.99,22000,{"date":884,"open":838,"high":818,"low":838,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-05-14",27.159,0.054,0.2,4900,{"date":890,"open":891,"high":892,"low":872,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-05-13",27.040001,27.935,27.105,0.184,0.68,18900,{"date":898,"open":899,"high":900,"low":573,"close":900,"change":901,"percent_change":108,"volume":776,"transactions":9,"vwap":900},"2026-05-12",26.78,26.921,-0.004,{"date":903,"open":862,"high":862,"low":904,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-05-11",26.925,-0.035,-0.13,8300,{"date":909,"open":910,"high":184,"low":862,"close":184,"change":842,"percent_change":911,"volume":912,"transactions":9,"vwap":184},"2026-05-08",26.95,0.04,1600,{"date":914,"open":910,"high":910,"low":910,"close":910,"change":915,"percent_change":916,"volume":685,"transactions":9,"vwap":910},"2026-05-07",-0.113,-0.42,{"date":918,"open":862,"high":919,"low":862,"close":919,"change":920,"percent_change":921,"volume":721,"transactions":9,"vwap":919},"2026-05-06",27.063,0.353,1.32,{"date":923,"open":582,"high":582,"low":582,"close":582,"change":671,"percent_change":924,"volume":685,"transactions":9,"vwap":582},"2026-05-05",0.64,{"date":926,"open":927,"high":927,"low":927,"close":927,"change":419,"percent_change":399,"volume":685,"transactions":9,"vwap":927},"2026-05-04",26.54,{"date":929,"open":930,"high":931,"low":932,"close":931,"change":933,"percent_change":934,"volume":869,"transactions":9,"vwap":931},"2026-05-01",26.56,26.57,26.55,0.219,0.83,{"date":936,"open":937,"high":937,"low":937,"close":937,"change":938,"percent_change":833,"volume":685,"transactions":9,"vwap":937},"2026-04-30",26.351,0.225,{"date":940,"open":941,"high":942,"low":941,"close":942,"change":943,"percent_change":725,"volume":834,"transactions":9,"vwap":942},"2026-04-29",26.1,26.126,-0.019,{"date":945,"open":946,"high":946,"low":946,"close":946,"change":947,"percent_change":948,"volume":685,"transactions":9,"vwap":946},"2026-04-28",26.145,-0.103,-0.39,{"date":950,"open":951,"high":952,"low":953,"close":952,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":952},"2026-04-27",26.24,26.248,26.21,0.033,0.13,1400,{"date":958,"open":959,"high":959,"low":959,"close":959,"change":960,"percent_change":961,"volume":685,"transactions":9,"vwap":959},"2026-04-24",26.215,0.055,0.21,{"date":963,"open":964,"high":965,"low":966,"close":965,"change":654,"percent_change":720,"volume":967,"transactions":9,"vwap":965},"2026-04-23",26.15,26.16,25.89,4300,{"date":969,"open":970,"high":970,"low":970,"close":970,"change":971,"percent_change":972,"volume":685,"transactions":9,"vwap":970},"2026-04-22",26.09,0.111,0.43,{"date":974,"open":975,"high":976,"low":977,"close":977,"change":978,"percent_change":815,"volume":672,"transactions":9,"vwap":977},"2026-04-21",25.99,26.030001,25.979,-0.1,{"date":980,"open":981,"high":981,"low":981,"close":981,"change":982,"percent_change":206,"volume":685,"transactions":9,"vwap":981},"2026-04-20",26.079,0.009,{"date":984,"open":941,"high":941,"low":985,"close":985,"change":986,"percent_change":987,"volume":278,"transactions":9,"vwap":985},"2026-04-17",26.07,0.252,0.98,{"date":989,"open":990,"high":991,"low":990,"close":991,"change":992,"percent_change":854,"volume":776,"transactions":9,"vwap":991},"2026-04-16",25.795,25.818,0.048,{"date":994,"open":995,"high":996,"low":995,"close":997,"change":707,"percent_change":678,"volume":998,"transactions":9,"vwap":997},"2026-04-15",25.72,25.78,25.77,2100,{"date":1000,"open":1001,"high":1001,"low":1001,"close":1001,"change":1002,"percent_change":1003,"volume":685,"transactions":9,"vwap":1001},"2026-04-14",25.593,0.213,0.84,{"date":1005,"open":1006,"high":1006,"low":1006,"close":1006,"change":1007,"percent_change":1008,"volume":685,"transactions":9,"vwap":1006},"2026-04-13",25.38,0.376,1.5,{"date":1010,"open":1011,"high":1011,"low":1011,"close":1011,"change":1012,"percent_change":1013,"volume":685,"transactions":9,"vwap":1011},"2026-04-10",25.0039997,-0.131,-0.52,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1018,"change":1019,"percent_change":391,"volume":278,"transactions":9,"vwap":1018},"2026-04-09",25.15,25.18,25.135,-0.051,{"date":1021,"open":1022,"high":1022,"low":1023,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-04-08",25.2,25.186,0.605,2.46,1300,{"date":1028,"open":1029,"high":1030,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":736,"transactions":9,"vwap":1030},"2026-04-07",24.45,24.581,-0.009,-0.04,{"date":1034,"open":1035,"high":1036,"low":1035,"close":1037,"change":1038,"percent_change":1039,"volume":170,"transactions":9,"vwap":1037},"2026-04-06",24.56,24.62,24.59,0.129,0.53,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1043,"change":1045,"percent_change":671,"volume":170,"transactions":9,"vwap":1043},"2026-04-02",24.43,24.461,24.39,0.041,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1049,"change":854,"percent_change":128,"volume":776,"transactions":9,"vwap":1049},"2026-04-01",24.38,24.42,{"date":1051,"open":1052,"high":1053,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":714,"transactions":9,"vwap":1053},"2026-03-31",23.98,24.23,0.591,2.5,{"date":1057,"open":1058,"high":1058,"low":1058,"close":1058,"change":911,"percent_change":671,"volume":685,"transactions":9,"vwap":1058},"2026-03-30",23.639,{"date":1060,"open":1061,"high":1061,"low":1061,"close":1061,"change":1062,"percent_change":1063,"volume":685,"transactions":9,"vwap":1061},"2026-03-27",23.599,-0.419,-1.74,{"date":1065,"open":1066,"high":1066,"low":1067,"close":1067,"change":1068,"percent_change":1069,"volume":736,"transactions":9,"vwap":1067},"2026-03-26",24.12,24.018,-0.278,-1.14,{"date":1071,"open":1072,"high":1072,"low":1073,"close":1073,"change":1074,"percent_change":532,"volume":714,"transactions":9,"vwap":1073},"2026-03-25",24.36,24.296,0.094,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1079,"change":1080,"percent_change":291,"volume":278,"transactions":9,"vwap":1079},"2026-03-24",24.24,24.26,24.202,-0.116,{"date":1082,"open":1083,"high":1083,"low":1084,"close":1084,"change":1085,"percent_change":1003,"volume":834,"transactions":9,"vwap":1084},"2026-03-23",24.47,24.318,0.202,{"date":1087,"open":1088,"high":1077,"low":1089,"close":1090,"change":593,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-03-20",24.2,24.049999,24.116,-0.97,4800,{"date":1094,"open":1095,"high":1096,"low":1078,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-03-19",24.35,24.351,-0.114,-0.47,3100,{"date":1101,"open":1102,"high":1102,"low":1103,"close":1103,"change":1104,"percent_change":370,"volume":757,"transactions":9,"vwap":1103},"2026-03-18",24.61,24.465,-0.292,{"date":1106,"open":1107,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":148,"volume":1111,"transactions":9,"vwap":1109},"2026-03-17",24.86,24.75,24.757,0.087,7300,{"date":1113,"open":1114,"high":1114,"low":1114,"close":1114,"change":1115,"percent_change":1116,"volume":776,"transactions":9,"vwap":1114},"2026-03-16",24.67,0.3,1.23,{"date":1118,"open":1048,"high":1042,"low":1119,"close":1119,"change":1120,"percent_change":1121,"volume":1026,"transactions":9,"vwap":1119},"2026-03-13",24.37,-0.134,-0.55,{"date":1123,"open":1114,"high":1114,"low":1124,"close":1124,"change":1125,"percent_change":1126,"volume":998,"transactions":9,"vwap":1124},"2026-03-12",24.504,-0.331,-1.33,{"date":1128,"open":1129,"high":1130,"low":1095,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-03-11",24.77,24.84,24.835,0.025,0.1,6000,{"date":1136,"open":1137,"high":1137,"low":1138,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-03-10",25.02,24.81,-0.123,-0.49,2900,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1145,"change":858,"percent_change":1146,"volume":702,"transactions":9,"vwap":1145},"2026-03-09",24.53,24.933,0.08,{"date":1148,"open":1149,"high":1150,"low":1149,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-03-06",24.88,24.94,24.914,-0.261,-1.04,500,{"date":1156,"open":1157,"high":1158,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-03-05",25.049999,25.175,-0.162,-0.64,1500,{"date":1163,"open":1164,"high":1165,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":736,"transactions":9,"vwap":1165},"2026-03-04",25.31,25.337,0.207,0.82,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-03-03",25.3,25.13,-0.436,-1.71,4600,{"date":1176,"open":1177,"high":1178,"low":1177,"close":1178,"change":1179,"percent_change":948,"volume":685,"transactions":9,"vwap":1178},"2026-03-02",25.54,25.566,-0.101,{"date":1181,"open":1182,"high":1183,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-02-27",25.63,25.667,-0.024,-0.09,7900,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1191,"change":1192,"percent_change":1193,"volume":736,"transactions":9,"vwap":1191},"2026-02-26",25.694,25.73,25.691,0.061,0.24,{"date":1195,"open":1182,"high":1182,"low":1182,"close":1182,"change":1196,"percent_change":1039,"volume":685,"transactions":9,"vwap":1182},"2026-02-25",0.135,{"date":1198,"open":1199,"high":1177,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":869,"transactions":9,"vwap":1200},"2026-02-24",25.401,25.495,0.144,0.57,{"date":1204,"open":1205,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1160,"volume":1209,"transactions":9,"vwap":1207},"2026-02-23",25.47,25.32,25.351,-0.164,2800,{"date":1211,"open":1205,"high":1212,"low":1205,"close":1212,"change":1213,"percent_change":133,"volume":685,"transactions":9,"vwap":1212},"2026-02-20",25.515,0.168,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1217,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1217},"2026-02-19",25.345,25.347,25.29,-0.111,-0.44,1900,{"date":1223,"open":1224,"high":1224,"low":1224,"close":1224,"change":1225,"percent_change":1226,"volume":685,"transactions":9,"vwap":1224},"2026-02-18",25.458,0.148,0.58,{"date":1228,"open":1164,"high":1164,"low":1164,"close":1164,"change":1229,"percent_change":103,"volume":776,"transactions":9,"vwap":1164},"2026-02-17",0.016,{"date":1231,"open":1232,"high":1233,"low":1232,"close":1233,"change":863,"percent_change":48,"volume":278,"transactions":9,"vwap":1233},"2026-02-13",25.25,25.294,{"date":1235,"open":1232,"high":1236,"low":1237,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-02-12",25.28,25.17,-0.426,-1.66,2000,{"date":1242,"open":1243,"high":1243,"low":1244,"close":1244,"change":1245,"percent_change":1246,"volume":1154,"transactions":9,"vwap":1244},"2026-02-11",25.62,25.596,-0.132,-0.51,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1251,"change":992,"percent_change":854,"volume":757,"transactions":9,"vwap":1251},"2026-02-10",25.85,25.88,25.728,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1115,"volume":1161,"transactions":9,"vwap":1257},"2026-02-09",25.67,25.7,25.665,25.68,0.078,{"date":1260,"open":1261,"high":1262,"low":1261,"close":1262,"change":785,"percent_change":585,"volume":1263,"transactions":9,"vwap":1262},"2026-02-06",25.42,25.602,3200,{"date":1265,"open":1255,"high":1255,"low":1266,"close":1266,"change":1267,"percent_change":1268,"volume":170,"transactions":9,"vwap":1266},"2026-02-05",25.544,-0.396,-1.53,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-02-04",25.93,25.97,25.829,25.94,0.156,0.61,8500,{"date":1279,"open":1280,"high":1280,"low":1257,"close":1281,"change":1282,"percent_change":1283,"volume":702,"transactions":9,"vwap":1281},"2026-02-03",25.8,25.784,-0.306,-1.17,{"date":1285,"open":1286,"high":970,"low":1286,"close":970,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":970},"2026-02-02",26.059999,0.122,0.47,5100,{"date":1291,"open":1292,"high":1293,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":834,"transactions":9,"vwap":1293},"2026-01-30",25.95,25.968,-0.233,-0.89,{"date":1297,"open":1298,"high":1298,"low":1298,"close":1298,"change":1299,"percent_change":1121,"volume":685,"transactions":9,"vwap":1298},"2026-01-29",26.201,-0.144,{"date":1301,"open":711,"high":711,"low":1302,"close":1302,"change":1303,"percent_change":269,"volume":278,"transactions":9,"vwap":1302},"2026-01-28",26.345,-0.015,{"date":1305,"open":1306,"high":1306,"low":1306,"close":1306,"change":1307,"percent_change":726,"volume":685,"transactions":9,"vwap":1306},"2026-01-27",26.36,-0.071,{"date":1309,"open":1310,"high":1311,"low":1310,"close":1311,"change":1312,"percent_change":435,"volume":1154,"transactions":9,"vwap":1311},"2026-01-26",26.41,26.431,0.187,{"date":1314,"open":1315,"high":1315,"low":1316,"close":1317,"change":982,"percent_change":206,"volume":776,"transactions":9,"vwap":1317},"2026-01-23",26.29,26.2,26.244,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1321,"change":1323,"percent_change":696,"volume":1324,"transactions":9,"vwap":1321},"2026-01-22",26.23,26.235,26.19,0.143,5000,{"date":1326,"open":1327,"high":1328,"low":1272,"close":1328,"change":770,"percent_change":1039,"volume":170,"transactions":9,"vwap":1328},"2026-01-21",26.02,26.091999,{"date":1330,"open":970,"high":965,"low":1331,"close":1331,"change":1332,"percent_change":1333,"volume":834,"transactions":9,"vwap":1331},"2026-01-20",25.954,-0.405,-1.54,{"date":1335,"open":1310,"high":1310,"low":1336,"close":1336,"change":1337,"percent_change":1338,"volume":956,"transactions":9,"vwap":1336},"2026-01-16",26.359,-0.161,-0.61,{"date":1340,"open":1341,"high":1341,"low":1341,"close":1341,"change":1342,"percent_change":1343,"volume":751,"transactions":9,"vwap":1341},"2026-01-15",26.52,0.075,0.28,{"date":1345,"open":1346,"high":1347,"low":1346,"close":1347,"change":1348,"percent_change":761,"volume":1026,"transactions":9,"vwap":1347},"2026-01-14",26.34,26.445,-0.057,{"date":1350,"open":1351,"high":1351,"low":1352,"close":1352,"change":1353,"percent_change":195,"volume":278,"transactions":9,"vwap":1352},"2026-01-13",26.53,26.502,-0.084,{"date":1355,"open":931,"high":1356,"low":931,"close":1357,"change":992,"percent_change":827,"volume":912,"transactions":9,"vwap":1357},"2026-01-12",26.588,26.586,{"date":1359,"open":1360,"high":1361,"low":1360,"close":1361,"change":770,"percent_change":771,"volume":956,"transactions":9,"vwap":1361},"2026-01-09",26.37,26.538,{"date":1363,"open":1306,"high":1364,"low":779,"close":1365,"change":1366,"percent_change":223,"volume":1367,"transactions":9,"vwap":1365},"2026-01-08",26.43,26.4,0.133,3400,{"date":1369,"open":780,"high":1306,"low":1370,"close":1370,"change":1371,"percent_change":1372,"volume":998,"transactions":9,"vwap":1370},"2026-01-07",26.267,-0.042,-0.16,{"date":1374,"open":1375,"high":1376,"low":1316,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-01-06",26.27,26.309,0.206,0.79,3500,{"date":1381,"open":1382,"high":1382,"low":1382,"close":1382,"change":1383,"percent_change":55,"volume":685,"transactions":9,"vwap":1382},"2026-01-05",26.103,0.307,{"date":1385,"open":1190,"high":1386,"low":1190,"close":1387,"change":1388,"percent_change":399,"volume":834,"transactions":9,"vwap":1387},"2026-01-02",25.84,25.796,-0.029,{"date":1390,"open":966,"high":966,"low":1391,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2025-12-31",25.825,-0.152,-0.59,3900,{"date":1396,"open":344,"high":344,"low":1397,"close":1397,"change":1398,"percent_change":911,"volume":685,"transactions":9,"vwap":1397},"2025-12-30",25.977,0.011,{"date":1400,"open":1271,"high":1401,"low":1271,"close":1401,"change":1402,"percent_change":726,"volume":912,"transactions":9,"vwap":1401},"2025-12-29",25.966,-0.069,{"date":1404,"open":1286,"high":1286,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2025-12-26",25.98,26.035,0.005,0.02,78400,{"date":1411,"open":1412,"high":1286,"low":1412,"close":976,"change":1413,"percent_change":1414,"volume":998,"transactions":9,"vwap":976},"2025-12-24",26.01,0.081,0.31,{"date":1416,"open":1417,"high":1418,"low":1417,"close":1418,"change":1419,"percent_change":-6,"volume":278,"transactions":9,"vwap":1418},"2025-12-23",25.87,25.949,-0.001,{"date":1421,"open":1249,"high":1292,"low":1249,"close":1292,"change":1422,"percent_change":612,"volume":278,"transactions":9,"vwap":1292},"2025-12-22",0.197,{"date":1424,"open":1425,"high":997,"low":1425,"close":1426,"change":1427,"percent_change":708,"volume":278,"transactions":9,"vwap":1426},"2025-12-19",25.75,25.753,0.172,{"date":1429,"open":1182,"high":1182,"low":1177,"close":1430,"change":1431,"percent_change":1432,"volume":834,"transactions":9,"vwap":1430},"2025-12-18",25.581,0.179,0.7,{"date":1434,"open":1435,"high":1435,"low":1436,"close":1436,"change":1437,"percent_change":1438,"volume":776,"transactions":9,"vwap":1436},"2025-12-17",25.49,25.402,-0.285,-1.11,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1139,"percent_change":291,"volume":1026,"transactions":9,"vwap":1444},"2025-12-16",25.69,25.71,25.55,25.687,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1448,"change":1450,"percent_change":978,"volume":998,"transactions":9,"vwap":1448},"2025-12-15",25.76,25.81,24.44,-0.025,{"date":1452,"open":1405,"high":1405,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":278,"transactions":9,"vwap":1454},"2025-12-12",25.82,25.835,-0.203,-0.78,{"date":1458,"open":1274,"high":1459,"low":1274,"close":1459,"change":1460,"percent_change":1461,"volume":757,"transactions":9,"vwap":1459},"2025-12-11",26.038,0.023,0.09,{"date":1463,"open":1249,"high":1464,"low":1249,"close":1464,"change":707,"percent_change":678,"volume":956,"transactions":9,"vwap":1464},"2025-12-10",26.014999,{"date":1466,"open":1467,"high":1467,"low":1467,"close":1467,"change":1468,"percent_change":505,"volume":685,"transactions":9,"vwap":1467},"2025-12-09",25.838,0.042,{"date":1470,"open":1271,"high":1271,"low":1255,"close":1387,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1387},"2025-12-08",-0.145,-0.56,4000,{"date":1475,"open":966,"high":1412,"low":966,"close":1476,"change":1477,"percent_change":1478,"volume":1141,"transactions":9,"vwap":1476},"2025-12-05",25.941,0.035,0.14,{"date":1480,"open":1417,"high":1481,"low":1417,"close":1481,"change":1482,"percent_change":654,"volume":1154,"transactions":9,"vwap":1481},"2025-12-04",25.906,0.018,{"date":1484,"open":1417,"high":1485,"low":1486,"close":1485,"change":1487,"percent_change":803,"volume":757,"transactions":9,"vwap":1485},"2025-12-03",25.888,25.83,0.288,{"date":1489,"open":997,"high":997,"low":1490,"close":1490,"change":1491,"percent_change":1492,"volume":1026,"transactions":9,"vwap":1490},"2025-12-02",25.6,-0.184,-0.71,{"date":1494,"open":1495,"high":1496,"low":1281,"close":1281,"change":1497,"percent_change":562,"volume":714,"transactions":9,"vwap":1281},"2025-12-01",25.859,25.91,-0.191,{"date":1499,"open":1500,"high":1501,"low":1500,"close":1501,"change":1502,"percent_change":48,"volume":685,"transactions":9,"vwap":1501},"2025-11-28",25.96,25.975,0.126,{"date":1504,"open":1417,"high":1505,"low":1506,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2025-11-26",25.9,25.849,0.159,0.62,17700,{"date":1511,"open":1512,"high":995,"low":1512,"close":1441,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1441},"2025-11-25",25.48,0.272,1.07,6500,{"date":1517,"open":1518,"high":1519,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":834,"transactions":9,"vwap":1519},"2025-11-24",25.19,25.418,0.438,1.75,{"date":1523,"open":1524,"high":1525,"low":1524,"close":1524,"change":1526,"percent_change":485,"volume":1527,"transactions":9,"vwap":1524},"2025-11-21",24.98,25.24,0.073,7600,{"date":1529,"open":1530,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":776,"transactions":9,"vwap":1532},"2025-11-20",25.01,24.89,24.907,-0.308,-1.22,{"date":1536,"open":1537,"high":1538,"low":1537,"close":1538,"change":1539,"percent_change":821,"volume":714,"transactions":9,"vwap":1538},"2025-11-19",25.14,25.215,-0.005,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1379,"transactions":9,"vwap":1545},"2025-11-18",25.26,25.27,25.030001,25.22,-0.088,-0.35,{"date":1549,"open":1435,"high":1435,"low":1550,"close":1550,"change":1120,"percent_change":1551,"volume":834,"transactions":9,"vwap":1550},"2025-11-17",25.308,-0.53,{"date":1553,"open":1543,"high":1554,"low":1543,"close":1555,"change":1556,"percent_change":520,"volume":278,"transactions":9,"vwap":1555},"2025-11-14",25.46,25.442,-0.08,{"date":1558,"open":995,"high":995,"low":1559,"close":1559,"change":1282,"percent_change":370,"volume":736,"transactions":9,"vwap":1559},"2025-11-13",25.522,{"date":1561,"open":1447,"high":1486,"low":1425,"close":1562,"change":1563,"percent_change":671,"volume":1564,"transactions":9,"vwap":1562},"2025-11-12",25.828,0.044,21300,{"date":1566,"open":1567,"high":1567,"low":1281,"close":1281,"change":1568,"percent_change":1288,"volume":278,"transactions":9,"vwap":1281},"2025-11-11",25.79,0.12,{"date":1570,"open":1571,"high":1572,"low":1571,"close":1572,"change":1343,"percent_change":1573,"volume":757,"transactions":9,"vwap":1572},"2025-11-10",25.59,25.664,1.1,{"date":1575,"open":1237,"high":1576,"low":1237,"close":1576,"change":1577,"percent_change":602,"volume":736,"transactions":9,"vwap":1576},"2025-11-07",25.384,-0.012,{"date":1579,"open":1580,"high":1261,"low":1580,"close":1581,"change":1582,"percent_change":315,"volume":776,"transactions":9,"vwap":1581},"2025-11-06",25.39,25.396,-0.188,{"date":1584,"open":1490,"high":1490,"low":1585,"close":1585,"change":1586,"percent_change":1587,"volume":685,"transactions":9,"vwap":1585},"2025-11-05",25.584,0.164,0.65,{"date":1589,"open":1590,"high":1591,"low":1261,"close":1261,"change":1592,"percent_change":315,"volume":1379,"transactions":9,"vwap":1261},"2025-11-04",25.52,25.53,-0.187,{"date":1594,"open":1595,"high":1595,"low":1595,"close":1595,"change":1596,"percent_change":1597,"volume":685,"transactions":9,"vwap":1595},"2025-11-03",25.607,-0.058,-0.23,{"date":1599,"open":1441,"high":1600,"low":1256,"close":1256,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1256},"2025-10-31",25.74,0.292,1.15,2600,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1608,"change":1609,"percent_change":1013,"volume":1610,"transactions":9,"vwap":1608},"2025-10-30",25.45,25.467,25.373,-0.133,8400,{"date":1612,"open":1613,"high":1613,"low":1613,"close":1613,"change":1614,"percent_change":1615,"volume":685,"transactions":9,"vwap":1613},"2025-10-29",25.506,-0.466,-1.79,{"date":1617,"open":1618,"high":1618,"low":1619,"close":1619,"change":1620,"percent_change":654,"volume":776,"transactions":9,"vwap":1619},"2025-10-28",26.049999,25.972,0.017,{"date":1622,"open":1271,"high":1623,"low":1271,"close":1623,"change":1624,"percent_change":1625,"volume":1240,"transactions":9,"vwap":1623},"2025-10-27",25.955,0.163,0.63,{"date":1627,"open":1628,"high":1386,"low":1629,"close":1629,"change":1630,"percent_change":1631,"volume":702,"transactions":9,"vwap":1629},"2025-10-24",25.826,25.792,0.114,0.44,{"date":1633,"open":1591,"high":1634,"low":1591,"close":1634,"change":770,"percent_change":1635,"volume":1154,"transactions":9,"vwap":1634},"2025-10-23",25.678,0.54,{"date":1637,"open":1177,"high":1177,"low":1177,"close":1177,"change":1638,"percent_change":1639,"volume":834,"transactions":9,"vwap":1177},"2025-10-22",-0.139,-0.54,{"date":1641,"open":1442,"high":995,"low":1642,"close":1642,"change":1643,"percent_change":419,"volume":1644,"transactions":9,"vwap":1642},"2025-10-21",25.679,-0.008,6400,{"date":1646,"open":1444,"high":1444,"low":1444,"close":1444,"change":1647,"percent_change":1625,"volume":685,"transactions":9,"vwap":1444},"2025-10-20",0.161,{"date":1649,"open":1512,"high":1650,"low":1512,"close":1650,"change":1460,"percent_change":1461,"volume":736,"transactions":9,"vwap":1650},"2025-10-17",25.526,{"date":1652,"open":1653,"high":1653,"low":1653,"close":1653,"change":1654,"percent_change":621,"volume":776,"transactions":9,"vwap":1653},"2025-10-16",25.503,-0.073,{"date":1656,"open":1182,"high":1182,"low":1657,"close":1658,"change":1659,"percent_change":848,"volume":1221,"transactions":9,"vwap":1658},"2025-10-15",25.4,25.576,0.095,{"date":1661,"open":1662,"high":1663,"low":1662,"close":1664,"change":1388,"percent_change":399,"volume":672,"transactions":9,"vwap":1664},"2025-10-14",25.23,25.51,25.481,{"date":1666,"open":1590,"high":1590,"low":1663,"close":1663,"change":1667,"percent_change":1668,"volume":776,"transactions":9,"vwap":1663},"2025-10-13",0.298,1.18,{"date":1670,"open":1671,"high":1671,"low":1671,"close":1671,"change":1238,"percent_change":1239,"volume":685,"transactions":9,"vwap":1671},"2025-10-10",25.212,{"date":1673,"open":1674,"high":1674,"low":1675,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2025-10-09",25.785,25.638,-0.171,-0.66,1800,{"date":1680,"open":1486,"high":1486,"low":1681,"close":1681,"change":1682,"percent_change":409,"volume":702,"transactions":9,"vwap":1681},"2025-10-08",25.809,0.039,{"date":1684,"open":997,"high":997,"low":997,"close":997,"change":1685,"percent_change":1393,"volume":685,"transactions":9,"vwap":997},"2025-10-07",-0.154,{"date":1687,"open":1688,"high":1688,"low":1688,"close":1688,"change":886,"percent_change":961,"volume":685,"transactions":9,"vwap":1688},"2025-10-06",25.924,{"date":1690,"open":1292,"high":1292,"low":1417,"close":1417,"change":1691,"percent_change":1631,"volume":776,"transactions":9,"vwap":1417},"2025-10-03",0.113,{"date":1693,"open":1190,"high":1447,"low":1190,"close":1694,"change":1695,"percent_change":233,"volume":1696,"transactions":9,"vwap":1694},"2025-10-02",25.757,-0.032,3600,{"date":1698,"open":1699,"high":1699,"low":1699,"close":1699,"change":1700,"percent_change":1701,"volume":685,"transactions":9,"vwap":1699},"2025-10-01",25.789,0.192,0.75,{"date":1703,"open":1591,"high":1704,"low":1591,"close":1704,"change":1323,"percent_change":1705,"volume":736,"transactions":9,"vwap":1704},"2025-09-30",25.597,0.56,{"date":1707,"open":1200,"high":1708,"low":1709,"close":1709,"change":1710,"percent_change":955,"volume":1221,"transactions":9,"vwap":1709},"2025-09-29",25.5,25.454,0.034,{"date":1712,"open":1713,"high":1261,"low":1713,"close":1261,"change":1133,"percent_change":532,"volume":776,"transactions":9,"vwap":1261},"2025-09-26",25.35,{"date":1715,"open":1232,"high":1206,"low":1232,"close":1206,"change":1716,"percent_change":1717,"volume":869,"transactions":9,"vwap":1206},"2025-09-25",-0.175,-0.69,{"date":1719,"open":1591,"high":1591,"low":1205,"close":1200,"change":1720,"percent_change":1551,"volume":1721,"transactions":9,"vwap":1200},"2025-09-24",-0.135,3000,{"date":1723,"open":1255,"high":1255,"low":1182,"close":1182,"change":1724,"percent_change":594,"volume":685,"transactions":9,"vwap":1182},"2025-09-23",-0.226,{"date":1726,"open":1190,"high":1727,"low":1190,"close":1727,"change":1502,"percent_change":48,"volume":1696,"transactions":9,"vwap":1727},"2025-09-22",25.856,{"date":1729,"open":1730,"high":1190,"low":1731,"close":1190,"change":1732,"percent_change":1587,"volume":1733,"transactions":9,"vwap":1190},"2025-09-19",25.57,25.56,0.166,44100,{"date":1735,"open":1590,"high":1736,"low":1590,"close":1736,"change":1342,"percent_change":485,"volume":1737,"transactions":9,"vwap":1736},"2025-09-18",25.564,16000,{"date":1739,"open":1205,"high":1740,"low":1205,"close":1740,"change":1741,"percent_change":498,"volume":776,"transactions":9,"vwap":1740},"2025-09-17",25.489,-0.076,{"date":1743,"open":1744,"high":1744,"low":1744,"close":1744,"change":1745,"percent_change":206,"volume":685,"transactions":9,"vwap":1744},"2025-09-16",25.565,0.008,{"date":1747,"open":1591,"high":1748,"low":1663,"close":1748,"change":1749,"percent_change":1167,"volume":1750,"transactions":9,"vwap":1748},"2025-09-15",25.557,0.208,2700,{"date":1752,"open":1657,"high":1657,"low":1753,"close":1753,"change":1754,"percent_change":1393,"volume":776,"transactions":9,"vwap":1753},"2025-09-12",25.349,-0.15,{"date":1756,"open":1757,"high":1757,"low":1757,"close":1757,"change":1758,"percent_change":1378,"volume":278,"transactions":9,"vwap":1757},"2025-09-11",25.499,0.199,{"date":1760,"open":1580,"high":1580,"low":1170,"close":1170,"change":1414,"percent_change":1761,"volume":278,"transactions":9,"vwap":1170},"2025-09-10",1.24,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1765,"change":1767,"percent_change":827,"volume":170,"transactions":9,"vwap":1765},"2025-09-09",24.91,24.99,24.9,0.045,{"date":1769,"open":1531,"high":1770,"low":1149,"close":1770,"change":1771,"percent_change":887,"volume":757,"transactions":9,"vwap":1770},"2025-09-08",24.945,0.051,{"date":1773,"open":1774,"high":1774,"low":1774,"close":1774,"change":1775,"percent_change":108,"volume":834,"transactions":9,"vwap":1774},"2025-09-05",24.894,-0.003,{"date":1777,"open":1778,"high":1779,"low":1778,"close":1779,"change":1780,"percent_change":1202,"volume":714,"transactions":9,"vwap":1779},"2025-09-04",24.83,24.897,0.142,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1784,"change":1786,"percent_change":1167,"volume":1026,"transactions":9,"vwap":1784},"2025-09-03",24.7,24.755,24.69,0.201,{"date":1788,"open":1789,"high":1789,"low":1789,"close":1789,"change":1245,"percent_change":1551,"volume":702,"transactions":9,"vwap":1789},"2025-09-02",24.554,{"date":1791,"open":1792,"high":1792,"low":1792,"close":1792,"change":1793,"percent_change":815,"volume":685,"transactions":9,"vwap":1792},"2025-08-29",24.686,-0.094,{"date":1795,"open":1796,"high":1796,"low":1796,"close":1796,"change":475,"percent_change":1797,"volume":685,"transactions":9,"vwap":1796},"2025-08-28",24.78,0.45,{"date":1799,"open":1800,"high":1114,"low":1801,"close":1114,"change":654,"percent_change":1343,"volume":1802,"transactions":9,"vwap":1114},"2025-08-27",24.66,24.55,10200,{"date":1804,"open":1805,"high":1805,"low":1144,"close":1805,"change":1184,"percent_change":978,"volume":1806,"transactions":9,"vwap":1805},"2025-08-26",24.6,14200,{"date":1808,"open":1114,"high":1783,"low":1809,"close":1809,"change":233,"percent_change":291,"volume":998,"transactions":9,"vwap":1809},"2025-08-25",24.624,{"date":1811,"open":1805,"high":1812,"low":1805,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-08-22",24.744,0.359,1.47,6700,{"date":1817,"open":1818,"high":1818,"low":1818,"close":1818,"change":1819,"percent_change":1820,"volume":685,"transactions":9,"vwap":1818},"2025-08-21",24.385,-0.097,-0.4,{"date":1822,"open":1049,"high":1823,"low":1049,"close":1823,"change":1407,"percent_change":1408,"volume":1824,"transactions":9,"vwap":1823},"2025-08-20",24.482,15700,{"date":1826,"open":1827,"high":1827,"low":1827,"close":1827,"change":1185,"percent_change":663,"volume":685,"transactions":9,"vwap":1827},"2025-08-19",24.477,{"date":1829,"open":1830,"high":1830,"low":1830,"close":1830,"change":1831,"percent_change":1832,"volume":685,"transactions":9,"vwap":1830},"2025-08-18",24.567,-0.063,-0.26,{"date":1834,"open":1785,"high":1835,"low":1836,"close":1836,"change":1408,"percent_change":1146,"volume":1644,"transactions":9,"vwap":1836},"2025-08-15",24.72,24.63,{"date":1838,"open":1102,"high":1102,"low":1102,"close":1102,"change":1839,"percent_change":1840,"volume":685,"transactions":9,"vwap":1102},"2025-08-14",-0.059,-0.24,{"date":1842,"open":1843,"high":1843,"low":1843,"close":1843,"change":1844,"percent_change":1845,"volume":685,"transactions":9,"vwap":1843},"2025-08-13",24.669,0.119,0.48,{"date":1847,"open":1801,"high":1801,"low":1801,"close":1801,"change":1848,"percent_change":308,"volume":685,"transactions":9,"vwap":1801},"2025-08-12",0.257,{"date":1850,"open":1048,"high":1048,"low":1851,"close":1851,"change":1852,"percent_change":1754,"volume":907,"transactions":9,"vwap":1851},"2025-08-11",24.293,-0.037,{"date":1854,"open":1095,"high":1072,"low":1855,"close":1855,"change":1844,"percent_change":48,"volume":278,"transactions":9,"vwap":1855},"2025-08-08",24.33,{"date":1857,"open":1858,"high":1858,"low":1858,"close":1858,"change":1859,"percent_change":725,"volume":685,"transactions":9,"vwap":1858},"2025-08-07",24.211,-0.018,{"date":1861,"open":1862,"high":1077,"low":1862,"close":1863,"change":1864,"percent_change":485,"volume":1209,"transactions":9,"vwap":1863},"2025-08-06",24.141,24.229,0.071,{"date":1866,"open":1088,"high":1088,"low":1867,"close":1867,"change":1868,"percent_change":1832,"volume":1026,"transactions":9,"vwap":1867},"2025-08-05",24.158,-0.062,{"date":1870,"open":1871,"high":1053,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-08-04",24.16,24.22,0.314,1.31,10000,{"date":1877,"open":1878,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-08-01",23.92,23.86,23.906,-0.316,-1.3,8900,{"date":1885,"open":1886,"high":1886,"low":1088,"close":1887,"change":1888,"percent_change":1717,"volume":1092,"transactions":9,"vwap":1887},"2025-07-31",24.34,24.222,-0.168,{"date":1890,"open":1449,"high":1449,"low":1044,"close":1044,"change":790,"percent_change":1717,"volume":702,"transactions":9,"vwap":1044},"2025-07-30",{"date":1892,"open":1893,"high":1893,"low":1035,"close":1035,"change":827,"percent_change":155,"volume":1154,"transactions":9,"vwap":1035},"2025-07-29",24.58,{"date":1895,"open":1896,"high":1896,"low":1048,"close":1048,"change":726,"percent_change":1897,"volume":1515,"transactions":9,"vwap":1048},"2025-07-28",24.575,-1.1,{"date":1899,"open":1900,"high":1900,"low":1900,"close":1900,"change":1901,"percent_change":532,"volume":776,"transactions":9,"vwap":1900},"2025-07-25",24.65,0.096,{"date":1903,"open":1904,"high":1904,"low":1789,"close":1789,"change":1461,"percent_change":848,"volume":278,"transactions":9,"vwap":1789},"2025-07-24",24.57,{"date":1906,"open":1855,"high":1907,"low":1855,"close":1907,"change":1908,"percent_change":409,"volume":721,"transactions":9,"vwap":1907},"2025-07-23",24.464,0.037,{"date":1910,"open":1911,"high":1912,"low":1911,"close":1912,"change":1913,"percent_change":223,"volume":714,"transactions":9,"vwap":1912},"2025-07-22",24.3,24.427,0.123,{"date":1915,"open":1119,"high":1119,"low":1916,"close":1916,"change":1229,"percent_change":654,"volume":776,"transactions":9,"vwap":1916},"2025-07-21",24.304,{"date":1918,"open":1919,"high":1919,"low":1920,"close":1920,"change":1921,"percent_change":195,"volume":685,"transactions":9,"vwap":1920},"2025-07-18",24.291,24.288,-0.078,{"date":1923,"open":1053,"high":1924,"low":1053,"close":1924,"change":713,"percent_change":1797,"volume":685,"transactions":9,"vwap":1924},"2025-07-17",24.366,{"date":1926,"open":1927,"high":1928,"low":1927,"close":1928,"change":670,"percent_change":854,"volume":912,"transactions":9,"vwap":1928},"2025-07-16",24.173,24.257,{"date":1930,"open":1931,"high":1931,"low":1931,"close":1931,"change":1921,"percent_change":195,"volume":685,"transactions":9,"vwap":1931},"2025-07-15",24.21,{"date":1933,"open":1077,"high":1934,"low":1077,"close":1920,"change":1935,"percent_change":103,"volume":1174,"transactions":9,"vwap":1920},"2025-07-14",24.31,0.014,{"date":1937,"open":1911,"high":1886,"low":1938,"close":1939,"change":1741,"percent_change":520,"volume":1940,"transactions":9,"vwap":1939},"2025-07-11",24.236,24.274,42600,{"date":1942,"open":1943,"high":1943,"low":1095,"close":1095,"change":911,"percent_change":505,"volume":804,"transactions":9,"vwap":1095},"2025-07-10",24.369,{"date":1945,"open":1946,"high":1934,"low":1088,"close":1934,"change":1133,"percent_change":645,"volume":170,"transactions":9,"vwap":1934},"2025-07-09",24.249,{"date":1948,"open":1872,"high":1872,"low":1931,"close":1931,"change":1577,"percent_change":602,"volume":1564,"transactions":9,"vwap":1931},"2025-07-08",{"date":1950,"open":1077,"high":1077,"low":1887,"close":1887,"change":1951,"percent_change":684,"volume":278,"transactions":9,"vwap":1887},"2025-07-07",-0.215,{"date":1953,"open":1954,"high":1954,"low":1954,"close":1954,"change":707,"percent_change":33,"volume":685,"transactions":9,"vwap":1954},"2025-07-03",24.437,{"date":1956,"open":1078,"high":1078,"low":1078,"close":1078,"change":875,"percent_change":972,"volume":685,"transactions":9,"vwap":1078},"2025-07-02",{"date":1958,"open":1959,"high":1960,"low":1959,"close":1960,"change":1342,"percent_change":1414,"volume":685,"transactions":9,"vwap":1960},"2025-07-01",24.11,24.155,{"date":1962,"open":1963,"high":1964,"low":271,"close":1965,"change":863,"percent_change":771,"volume":1379,"transactions":9,"vwap":1965},"2025-06-30",24.09,24.1,24.08,{"date":1967,"open":1052,"high":1052,"low":1968,"close":1969,"change":1146,"percent_change":577,"volume":1970,"transactions":9,"vwap":1969},"2025-06-27",23.88,23.956,47000,{"date":1972,"open":1973,"high":1973,"low":1973,"close":1973,"change":1974,"percent_change":934,"volume":685,"transactions":9,"vwap":1973},"2025-06-26",23.876,0.196,{"date":1976,"open":1977,"high":1977,"low":1977,"close":1977,"change":1185,"percent_change":815,"volume":685,"transactions":9,"vwap":1977},"2025-06-25",23.68,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1981,"change":1983,"percent_change":803,"volume":876,"transactions":9,"vwap":1981},"2025-06-24",23.67,23.77,23.66,0.264,{"date":1985,"open":1986,"high":1987,"low":1986,"close":1987,"change":505,"percent_change":678,"volume":1988,"transactions":9,"vwap":1987},"2025-06-23",23.286,23.506,2200,{"date":1990,"open":1991,"high":1991,"low":1992,"close":1992,"change":390,"percent_change":1840,"volume":1154,"transactions":9,"vwap":1992},"2025-06-20",23.59,23.346,{"date":1994,"open":1995,"high":1995,"low":1995,"close":1995,"change":1859,"percent_change":1556,"volume":776,"transactions":9,"vwap":1995},"2025-06-18",23.402,{"date":1997,"open":1998,"high":1999,"low":1998,"close":1999,"change":2000,"percent_change":299,"volume":1988,"transactions":9,"vwap":1999},"2025-06-17",23.39,23.42,-0.179,{"date":2002,"open":2003,"high":2004,"low":2005,"close":1061,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1061},"2025-06-16",23.53,23.62,23.52,0.188,0.8,43700,{"date":2010,"open":1999,"high":1999,"low":2011,"close":2011,"change":2012,"percent_change":2013,"volume":1161,"transactions":9,"vwap":2011},"2025-06-13",23.411,-0.204,-0.86,{"date":2015,"open":2016,"high":2016,"low":2016,"close":2016,"change":585,"percent_change":987,"volume":685,"transactions":9,"vwap":2016},"2025-06-12",23.615,{"date":2018,"open":2019,"high":2019,"low":2019,"close":2019,"change":1556,"percent_change":637,"volume":685,"transactions":9,"vwap":2019},"2025-06-11",23.385,{"date":2021,"open":2022,"high":2023,"low":2022,"close":2024,"change":2025,"percent_change":138,"volume":912,"transactions":9,"vwap":2024},"2025-06-10",23.419,23.47,23.465,0.074,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2029,"change":2031,"percent_change":1193,"volume":2032,"transactions":9,"vwap":2029},"2025-06-09",23.37,23.391,23.35,0.056,42400,{"date":2034,"open":2035,"high":2036,"low":2035,"close":2036,"change":1002,"percent_change":2037,"volume":804,"transactions":9,"vwap":2036},"2025-06-06",23.3,23.335,0.92,{"date":2039,"open":2040,"high":2040,"low":2040,"close":2040,"change":1839,"percent_change":2041,"volume":776,"transactions":9,"vwap":2040},"2025-06-05",23.122,-0.25,{"date":2043,"open":2044,"high":2044,"low":2045,"close":2045,"change":2046,"percent_change":786,"volume":685,"transactions":9,"vwap":2045},"2025-06-04",23.21,23.181,0.052,{"date":2048,"open":2049,"high":2049,"low":2050,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-06-03",23.14,23.129,0.059,0.26,6100,{"date":2055,"open":2056,"high":2056,"low":2056,"close":2056,"change":1408,"percent_change":1461,"volume":685,"transactions":9,"vwap":2056},"2025-06-02",23.07,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2060,"change":2062,"percent_change":585,"volume":702,"transactions":9,"vwap":2060},"2025-05-30",22.98,23.049999,22.97,0.053,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2066,"change":1229,"percent_change":654,"volume":2068,"transactions":9,"vwap":2066},"2025-05-29",22.96,22.997,22.93,4400,{"date":2070,"open":2071,"high":2071,"low":2071,"close":2071,"change":690,"percent_change":809,"volume":685,"transactions":9,"vwap":2071},"2025-05-28",22.981,{"date":2073,"open":2074,"high":2074,"low":2074,"close":2074,"change":864,"percent_change":2075,"volume":685,"transactions":9,"vwap":2074},"2025-05-27",23.030001,2.04,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":1677,"volume":1721,"transactions":9,"vwap":2081},"2025-05-23",22.59,22.62,22.53,22.57,-0.149,{"date":2084,"open":2085,"high":2085,"low":2086,"close":2086,"change":2087,"percent_change":602,"volume":685,"transactions":9,"vwap":2086},"2025-05-22",22.75,22.719,-0.011,{"date":2089,"open":2090,"high":2090,"low":2091,"close":2091,"change":2092,"percent_change":2093,"volume":776,"transactions":9,"vwap":2091},"2025-05-21",22.79,22.73,-0.337,-1.46,{"date":2095,"open":2056,"high":2056,"low":2096,"close":2096,"change":1868,"percent_change":726,"volume":278,"transactions":9,"vwap":2096},"2025-05-20",23.066999,{"date":2098,"open":2060,"high":2050,"low":2099,"close":2050,"change":103,"percent_change":2052,"volume":804,"transactions":9,"vwap":2050},"2025-05-19",23.040001,{"date":2101,"open":2102,"high":2103,"low":2102,"close":2103,"change":1507,"percent_change":678,"volume":702,"transactions":9,"vwap":2103},"2025-05-16",22.94,23.069,{"date":2105,"open":2106,"high":2107,"low":2106,"close":2107,"change":1408,"percent_change":1461,"volume":956,"transactions":9,"vwap":2107},"2025-05-15",22.85,22.91,{"date":2109,"open":2107,"high":2107,"low":2110,"close":2111,"change":2112,"percent_change":475,"volume":2113,"transactions":9,"vwap":2111},"2025-05-14",22.861,22.89,0.026,2500,{"date":2115,"open":2067,"high":2067,"low":2116,"close":2117,"change":2112,"percent_change":475,"volume":2118,"transactions":9,"vwap":2117},"2025-05-13",22.86,22.864,18200,{"date":2120,"open":2121,"high":2122,"low":2085,"close":2122,"change":2123,"percent_change":2124,"volume":2113,"transactions":9,"vwap":2122},"2025-05-12",22.76,22.838,0.538,2.41,{"date":2126,"open":2127,"high":2127,"low":2127,"close":2127,"change":2128,"percent_change":725,"volume":776,"transactions":9,"vwap":2127},"2025-05-09",22.3,-0.016,{"date":2130,"open":2131,"high":2131,"low":2132,"close":2132,"change":2133,"percent_change":771,"volume":776,"transactions":9,"vwap":2132},"2025-05-08",22.36,22.316,0.116,{"date":2135,"open":2136,"high":2136,"low":2137,"close":2138,"change":906,"percent_change":628,"volume":834,"transactions":9,"vwap":2138},"2025-05-07",22.37,22.16,22.2,{"date":2140,"open":2141,"high":2136,"low":2142,"close":2143,"change":735,"percent_change":809,"volume":2144,"transactions":9,"vwap":2143},"2025-05-06",22.35,22.29,22.33,4200,{"date":2146,"open":2147,"high":2147,"low":2148,"close":2148,"change":901,"percent_change":821,"volume":1221,"transactions":9,"vwap":2148},"2025-05-05",22.48,22.378,{"date":2150,"open":2151,"high":2151,"low":2151,"close":2151,"change":2152,"percent_change":2153,"volume":685,"transactions":9,"vwap":2151},"2025-05-02",22.382,0.259,1.17,{"date":2155,"open":2156,"high":2156,"low":2157,"close":2157,"change":2158,"percent_change":750,"volume":685,"transactions":9,"vwap":2157},"2025-05-01",22.14,22.123,0.203,{"date":2160,"open":2161,"high":2162,"low":2161,"close":2162,"change":1133,"percent_change":864,"volume":956,"transactions":9,"vwap":2162},"2025-04-30",21.46,21.92,{"date":2164,"open":2165,"high":2166,"low":2165,"close":2166,"change":1287,"percent_change":1705,"volume":685,"transactions":9,"vwap":2166},"2025-04-29",21.73,21.82,{"date":2168,"open":2169,"high":2169,"low":2169,"close":2169,"change":2170,"percent_change":978,"volume":685,"transactions":9,"vwap":2169},"2025-04-28",21.698,-0.022,{"date":2172,"open":2173,"high":2173,"low":2173,"close":2173,"change":2174,"percent_change":485,"volume":685,"transactions":9,"vwap":2173},"2025-04-25",21.72,0.063,{"date":2176,"open":2177,"high":2178,"low":2177,"close":2178,"change":2179,"percent_change":1635,"volume":714,"transactions":9,"vwap":2178},"2025-04-24",21.52,21.657,0.117,{"date":2181,"open":2182,"high":2182,"low":2183,"close":2184,"change":1414,"percent_change":2185,"volume":1678,"transactions":9,"vwap":2184},"2025-04-23",21.77,21.39,21.54,1.46,{"date":176,"open":172,"high":2187,"low":172,"close":2187,"change":475,"percent_change":771,"volume":736,"transactions":9,"vwap":2187},21.23]