[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BOBP":3,"homepage-market-summary":25,"stock-historical-BOBP":168},{"ticker":4,"date":5,"profile":6,"quote":11},"BOBP","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"CORE16 Best of Breed Premier Index ETF","NYSE Arca",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},30.715,30.57,30.5601,30.3067,0.4083,1.35,1361,0,33.86,24.38,3462.827417151163,66.8,344,{"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":24,"page":41,"page_size":169,"total_pages":41,"summary":170,"data":175},1000,{"period_high":20,"period_low":21,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":12,"start_date":174,"end_date":5},3463,1191212.6315,24.7,"2025-05-21",[176,179,187,197,207,216,227,236,246,254,264,273,283,291,300,309,320,329,339,349,357,365,375,383,391,401,410,420,428,438,446,456,465,473,482,491,500,510,518,525,535,544,552,562,570,578,587,596,604,613,621,630,640,648,654,662,671,679,689,698,705,713,719,727,735,744,751,758,766,773,781,789,798,806,813,820,827,834,842,849,856,862,868,875,884,891,897,904,911,917,924,931,935,940,947,955,962,968,974,980,987,992,997,1002,1007,1014,1021,1027,1034,1041,1048,1054,1060,1068,1076,1082,1089,1097,1104,1112,1119,1125,1132,1139,1147,1153,1159,1165,1172,1180,1187,1194,1201,1208,1216,1222,1229,1236,1244,1249,1255,1259,1265,1272,1278,1285,1293,1301,1308,1315,1324,1330,1337,1345,1352,1357,1363,1371,1378,1385,1391,1396,1402,1408,1415,1420,1426,1433,1440,1446,1451,1457,1463,1469,1474,1479,1483,1488,1494,1500,1505,1511,1516,1519,1525,1532,1538,1543,1548,1553,1558,1563,1569,1573,1578,1583,1587,1593,1597,1603,1609,1614,1619,1623,1629,1633,1638,1643,1647,1652,1657,1663,1669,1673,1678,1682,1688,1694,1698,1703,1708,1714,1720,1725,1728,1732,1737,1741,1745,1750,1753,1757,1763,1766,1770,1775,1779,1784,1789,1792,1795,1801,1805,1810,1814,1820,1826,1832,1837,1841,1846,1850,1855,1860,1864,1869,1875,1880,1884,1889,1893,1897,1901,1904,1907,1909,1913,1918,1921,1925,1931,1936,1942,1946,1952,1958,1965,1970,1975,1980,1985,1991,1995,2000,2007,2012,2016,2021,2024,2028,2032,2036,2040,2043,2049,2055,2059,2062,2066,2071,2074,2080,2085,2091,2096,2099,2104,2110,2115,2122,2127,2132,2136,2139,2143,2147,2151,2157,2161,2164,2169,2176,2182,2188,2193,2198,2205,2210,2216,2221,2229,2234,2240,2244,2250,2255,2261,2265,2270,2276,2282,2288,2293,2299],{"date":5,"open":13,"high":12,"low":14,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":177,"vwap":178},29,30.6349,{"date":180,"open":181,"high":15,"low":182,"close":15,"change":183,"percent_change":85,"volume":184,"transactions":185,"vwap":186},"2026-10-01",30.0211,30.0201,0.3067,1230.7135,33,30.0699,{"date":188,"open":189,"high":190,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-30",30.1503,30.23,30,-0.1343,-0.45,1818.7135,37,30.1606,{"date":198,"open":199,"high":200,"low":199,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-29",30.0601,30.1799,30.1343,0.128,0.43,1344.7135,35,30.1186,{"date":208,"open":209,"high":210,"low":209,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":195,"vwap":215},"2026-09-28",29.9814,30.1481,30.0063,-0.253,-0.84,1523.1405,30.0713,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",30.22,30.2994,30.21,30.2593,0.1666,0.55,1550.8575,45,30.2308,{"date":228,"open":229,"high":230,"low":231,"close":230,"change":232,"percent_change":108,"volume":233,"transactions":234,"vwap":235},"2026-09-24",29.92,30.0927,29.89,-0.0017,1236.7135,34,29.9527,{"date":237,"open":238,"high":239,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",30.1097,30.1894,30.0944,-0.2412,-0.8,1219.7135,31,30.1376,{"date":247,"open":248,"high":249,"low":248,"close":249,"change":250,"percent_change":138,"volume":251,"transactions":252,"vwap":253},"2026-09-22",30.1607,30.3356,0.0982,1245.7135,28,30.224,{"date":255,"open":256,"high":257,"low":258,"close":257,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-21",29.931,30.2374,29.9306,0.4306,1.44,1285.7135,41,29.9885,{"date":265,"open":266,"high":267,"low":268,"close":267,"change":269,"percent_change":270,"volume":271,"transactions":252,"vwap":272},"2026-09-18",29.5801,29.8068,29.5701,0.2356,0.8,1394.7135,29.6611,{"date":274,"open":275,"high":276,"low":277,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-17",29.6515,29.745,29.5712,0.2468,0.84,1316.7135,36,29.6835,{"date":284,"open":285,"high":285,"low":286,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":252,"vwap":290},"2026-09-16",29.5899,29.3244,-0.0287,-0.1,1614.2135,29.5236,{"date":292,"open":293,"high":294,"low":295,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":191,"vwap":299},"2026-09-15",29.5,29.5299,29.3531,-0.1303,-0.44,1653.7135,29.4709,{"date":301,"open":302,"high":303,"low":304,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":185,"vwap":308},"2026-09-14",29.5901,29.6699,29.4834,-0.6753,-2.24,1426.7135,29.6093,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-11",30.16,30.2282,30.1114,30.1587,0.3509,1.18,2265.7135,38,30.1738,{"date":321,"open":322,"high":323,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":61,"vwap":328},"2026-09-10",29.915,30.03,29.8078,-0.3959,-1.31,1242.7135,29.9341,{"date":330,"open":331,"high":332,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-09",30.335,30.37,30.2037,-0.1906,-0.63,1239.7135,21,30.3485,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":177,"vwap":348},"2026-09-08",30.42,30.4699,30.3703,30.3943,0.124,0.41,1669.7135,30.4278,{"date":350,"open":351,"high":352,"low":353,"close":352,"change":354,"percent_change":62,"volume":355,"transactions":262,"vwap":356},"2026-09-04",30.25,30.2703,30.17,0.2703,1928.7135,30.2161,{"date":358,"open":359,"high":360,"low":361,"close":191,"change":362,"percent_change":203,"volume":363,"transactions":252,"vwap":364},"2026-09-03",29.825,30.01,29.74,0.1281,1603.7135,29.8704,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":262,"vwap":374},"2026-09-02",29.84,29.91,29.82,29.8719,0.1093,0.37,2685.7135,29.8649,{"date":376,"open":377,"high":378,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":177,"vwap":382},"2026-09-01",29.65,29.7626,-0.1681,-0.56,2004,29.7129,{"date":384,"open":385,"high":385,"low":386,"close":387,"change":388,"percent_change":288,"volume":389,"transactions":177,"vwap":390},"2026-08-31",29.975,29.9,29.9307,-0.03,1516.7135,29.924,{"date":392,"open":393,"high":394,"low":395,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-28",30.3283,30.3299,29.9607,-0.4197,-1.38,1627.7135,32,30.2399,{"date":402,"open":403,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":281,"vwap":409},"2026-08-27",30.64,30.3601,30.3804,-0.1148,-0.38,1573.7135,30.4502,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":399,"vwap":419},"2026-08-26",30.4299,30.5,30.3501,30.4952,0.0852,0.28,1763.7135,30.4205,{"date":421,"open":422,"high":423,"low":424,"close":424,"change":425,"percent_change":426,"volume":389,"transactions":177,"vwap":427},"2026-08-25",30.51,30.5999,30.41,0.2323,0.77,30.5067,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":399,"vwap":437},"2026-08-24",30.02,30.2,29.9405,30.1777,-0.2623,-0.86,2359.7135,30.062,{"date":439,"open":422,"high":440,"low":441,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":205,"vwap":445},"2026-08-21",30.61,30.44,0.1689,0.56,1635.7135,30.5414,{"date":447,"open":448,"high":449,"low":450,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-20",30.45,30.5382,30.2711,-0.5935,-1.92,1748.7135,42,30.4668,{"date":457,"open":458,"high":459,"low":460,"close":459,"change":461,"percent_change":462,"volume":463,"transactions":244,"vwap":464},"2026-08-19",30.56,30.8646,30.54,0.8246,2.75,1933.7135,30.5918,{"date":466,"open":351,"high":467,"low":191,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":185,"vwap":472},"2026-08-18",30.28,30.04,-0.6584,-2.14,2004.7135,30.1681,{"date":474,"open":475,"high":476,"low":458,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":318,"vwap":481},"2026-08-17",30.5701,30.8194,30.6984,0.2121,0.7,2279.7135,30.6829,{"date":483,"open":484,"high":485,"low":486,"close":485,"change":487,"percent_change":488,"volume":489,"transactions":281,"vwap":490},"2026-08-14",30.395,30.4863,30.26,0.1802,0.59,2099.7135,30.3562,{"date":492,"open":493,"high":494,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":205,"vwap":499},"2026-08-13",30.3606,30.4599,30.3061,-0.0195,-0.06,1575.0405,30.412,{"date":501,"open":502,"high":424,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-12",30.405,30.2701,30.3256,0.3755,1.25,2129.7135,27,30.3763,{"date":511,"open":512,"high":311,"low":513,"close":514,"change":515,"percent_change":138,"volume":516,"transactions":244,"vwap":517},"2026-08-11",30.09,29.93,29.9501,0.0949,2711.7135,30.0377,{"date":519,"open":520,"high":520,"low":521,"close":521,"change":522,"percent_change":193,"volume":523,"transactions":252,"vwap":524},"2026-08-10",30.1295,29.8552,-0.1357,2401,30.0504,{"date":526,"open":527,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-07",30.12,29.7601,29.9909,0.1735,0.58,2360.7135,26,29.8776,{"date":536,"open":385,"high":537,"low":538,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-06",30.1899,29.8174,-0.2104,-0.7,2592.7135,22,30.0305,{"date":545,"open":424,"high":448,"low":546,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-05",30.0278,-0.0633,-0.21,2933.7135,39,30.316,{"date":553,"open":554,"high":555,"low":528,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-04",29.7901,30.11,30.0911,0.5967,2.02,4573.1205,72,29.9287,{"date":563,"open":177,"high":564,"low":565,"close":566,"change":567,"percent_change":531,"volume":568,"transactions":281,"vwap":569},"2026-08-03",29.4999,28.9115,29.4944,0.1695,4127.2865,29.1507,{"date":571,"open":367,"high":367,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":337,"vwap":577},"2026-07-31",29.31,29.3249,0.0761,0.26,3022,29.5248,{"date":579,"open":580,"high":581,"low":580,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":337,"vwap":586},"2026-07-30",28.875,29.2499,29.2488,0.9643,3.41,2521,29.0626,{"date":588,"open":589,"high":589,"low":590,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-29",29.13,28.2845,-0.7669,-2.64,2166,14,28.8355,{"date":597,"open":589,"high":589,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":533,"vwap":603},"2026-07-28",28.89,29.0514,-0.5586,-1.89,3523,28.9635,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":242,"volume":611,"transactions":533,"vwap":612},"2026-07-27",30.06,30.08,29.34,29.61,-0.2377,2947,29.743,{"date":614,"open":615,"high":615,"low":616,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":533,"vwap":620},"2026-07-24",30.3791,29.8477,-0.6323,-2.07,3100,30.2032,{"date":622,"open":623,"high":624,"low":625,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":533,"vwap":629},"2026-07-23",30.68,30.7,30.48,-0.0716,-0.23,3138,30.6323,{"date":631,"open":422,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-22",30.6899,30.3918,30.5516,-0.0671,-0.22,3329,24,30.5422,{"date":641,"open":484,"high":642,"low":414,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":281,"vwap":647},"2026-07-21",30.73,30.6187,0.6887,2.3,2562,30.4969,{"date":649,"open":424,"high":424,"low":513,"close":513,"change":650,"percent_change":627,"volume":651,"transactions":652,"vwap":653},"2026-07-20",-0.07,3356,43,30.216,{"date":655,"open":656,"high":657,"low":658,"close":191,"change":659,"percent_change":297,"volume":660,"transactions":550,"vwap":661},"2026-07-17",29.63,30.1401,29.5109,-0.1322,3050,29.8612,{"date":663,"open":332,"high":664,"low":665,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-16",30.38,30.1322,-0.6164,-2,3392,40,30.3123,{"date":672,"open":673,"high":673,"low":332,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":252,"vwap":678},"2026-07-15",31.1391,30.7486,-0.3885,-1.25,3640,30.8679,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":454,"vwap":688},"2026-07-14",31.0999,31.21,30.95,31.1371,0.4541,1.48,3649,31.0595,{"date":690,"open":691,"high":692,"low":623,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":454,"vwap":697},"2026-07-13",30.8,30.8985,30.683,-0.545,-1.75,3957,30.8324,{"date":699,"open":700,"high":701,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-07-10",31.069,31.228,0.044,0.14,1800,{"date":706,"open":707,"high":708,"low":709,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-07-09",31.43,31.439,31.184,0.496,1.62,2400,{"date":714,"open":440,"high":715,"low":625,"close":716,"change":717,"percent_change":128,"volume":718,"transactions":9,"vwap":716},"2026-07-08",30.69,30.688,0.239,1200,{"date":720,"open":721,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-07",30.738,30.34,30.449,-0.947,-3.02,2900,{"date":728,"open":729,"high":730,"low":731,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-06",31.795,31.88,31.396,0.278,0.89,4000,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-02",32.24,32.55,31.070999,31.118,-1.172,-3.63,4300,{"date":745,"open":746,"high":746,"low":747,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-01",33.2,32.29,-1.51,-4.47,3500,{"date":752,"open":753,"high":20,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-30",33.25,33.8,0.719,2.17,5700,{"date":759,"open":760,"high":761,"low":762,"close":761,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":761},"2026-06-29",32.34,33.081001,32.252,0.791,2.45,2000,{"date":767,"open":768,"high":769,"low":747,"close":747,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":747},"2026-06-26",32.62,32.68,-0.95,-2.86,5600,{"date":774,"open":775,"high":776,"low":777,"close":776,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":776},"2026-06-25",33.15,33.24,32.88,1.238,3.87,4200,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":704,"transactions":9,"vwap":786},"2026-06-24",31.92,32.15,31.849,32.0019989,0.052,0.16,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-23",32.039001,32.348,31.94,31.95,-1.52,-4.54,8200,{"date":799,"open":800,"high":801,"low":802,"close":801,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":801},"2026-06-22",33.26,33.47,33.22,0.602,1.83,3900,{"date":807,"open":808,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":743,"transactions":9,"vwap":810},"2026-06-18",32.97,32.71,32.868,0.827,2.58,{"date":814,"open":815,"high":815,"low":816,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-17",32.51,32.041,-0.042,-0.13,1400,{"date":821,"open":822,"high":823,"low":824,"close":824,"change":825,"percent_change":826,"volume":734,"transactions":9,"vwap":824},"2026-06-16",32.25,32.4,32.083,-0.563,-1.72,{"date":828,"open":829,"high":769,"low":830,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-15",32.67,32.646,0.682,2.13,2600,{"date":835,"open":836,"high":837,"low":836,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-12",31.68,31.97,31.964,0.338,1.07,3300,{"date":843,"open":623,"high":844,"low":845,"close":844,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":844},"2026-06-11",31.626,30.65,1.55,5.15,1700,{"date":850,"open":13,"high":851,"low":852,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-10",30.98,30.076,-0.693,-2.25,3400,{"date":857,"open":858,"high":858,"low":191,"close":859,"change":860,"percent_change":861,"volume":841,"transactions":9,"vwap":859},"2026-06-09",31.59,30.769,-0.151,-0.49,{"date":863,"open":864,"high":244,"low":865,"close":864,"change":866,"percent_change":867,"volume":726,"transactions":9,"vwap":864},"2026-06-08",30.92,30.89,0.433,1.42,{"date":869,"open":870,"high":871,"low":872,"close":872,"change":873,"percent_change":874,"volume":780,"transactions":9,"vwap":872},"2026-06-05",31.28,31.33,30.487,-1.593,-4.97,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-04",31.86,32.18,31.78,32.080002,-0.261,-0.81,3600,{"date":885,"open":886,"high":887,"low":886,"close":888,"change":889,"percent_change":203,"volume":890,"transactions":9,"vwap":888},"2026-06-03",32.099998,32.45,32.341,0.138,2300,{"date":892,"open":893,"high":894,"low":893,"close":894,"change":895,"percent_change":896,"volume":841,"transactions":9,"vwap":894},"2026-06-02",32.09,32.203,0.752,2.39,{"date":898,"open":899,"high":899,"low":870,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-01",31.47,31.451,-0.111,-0.35,2800,{"date":905,"open":906,"high":906,"low":707,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-05-29",31.71,31.562,-0.028,-0.09,2500,{"date":912,"open":913,"high":914,"low":913,"close":858,"change":915,"percent_change":916,"volume":805,"transactions":9,"vwap":858},"2026-05-28",31.19,31.74,0.114,0.36,{"date":918,"open":899,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":848,"transactions":9,"vwap":921},"2026-05-27",31.49,31.37,31.476,-0.124,-0.39,{"date":925,"open":926,"high":927,"low":928,"close":928,"change":929,"percent_change":930,"volume":750,"transactions":9,"vwap":928},"2026-05-26",31.62,31.735,31.6,0.892,2.9,{"date":932,"open":691,"high":691,"low":933,"close":933,"change":934,"percent_change":133,"volume":750,"transactions":9,"vwap":933},"2026-05-22",30.708,0.2,{"date":936,"open":937,"high":938,"low":937,"close":938,"change":732,"percent_change":939,"volume":750,"transactions":9,"vwap":938},"2026-05-21",30.3,30.508,0.92,{"date":941,"open":942,"high":943,"low":190,"close":190,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":190},"2026-05-20",30.24,30.33,0.5,1.68,3000,{"date":948,"open":949,"high":950,"low":951,"close":950,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":950},"2026-05-19",29.48,29.73,29.45,-0.29,-0.97,1900,{"date":956,"open":957,"high":957,"low":958,"close":430,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":430},"2026-05-18",30.15,29.98,-0.566,-1.85,1500,{"date":963,"open":403,"high":642,"low":964,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-15",30.586,-0.747,-2.38,2100,{"date":969,"open":970,"high":920,"low":971,"close":971,"change":972,"percent_change":973,"volume":890,"transactions":9,"vwap":971},"2026-05-14",31.34,31.333,-0.016,-0.05,{"date":975,"open":976,"high":977,"low":978,"close":977,"change":202,"percent_change":346,"volume":979,"transactions":9,"vwap":977},"2026-05-13",31.18,31.349,31.07,4700,{"date":981,"open":982,"high":983,"low":984,"close":983,"change":985,"percent_change":986,"volume":961,"transactions":9,"vwap":983},"2026-05-12",31.13,31.221,30.91,-0.249,-0.79,{"date":988,"open":989,"high":899,"low":989,"close":899,"change":990,"percent_change":991,"volume":833,"transactions":9,"vwap":899},"2026-05-11",31.3,0.455,1.47,{"date":993,"open":683,"high":994,"low":683,"close":994,"change":995,"percent_change":996,"volume":848,"transactions":9,"vwap":994},"2026-05-08",31.014999,0.595,1.96,{"date":998,"open":999,"high":999,"low":341,"close":341,"change":1000,"percent_change":1001,"volume":833,"transactions":9,"vwap":341},"2026-05-07",30.93,-0.674,-2.17,{"date":1003,"open":1004,"high":1005,"low":624,"close":1005,"change":1006,"percent_change":462,"volume":619,"transactions":9,"vwap":1005},"2026-05-06",30.96,31.094,0.831,{"date":1008,"open":1009,"high":1010,"low":1009,"close":1011,"change":1012,"percent_change":1013,"volume":910,"transactions":9,"vwap":1011},"2026-05-05",30.13,30.29,30.263,0.611,2.06,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1018,"change":1019,"percent_change":1020,"volume":704,"transactions":9,"vwap":1018},"2026-05-04",29.72,29.77,29.652,-0.149,-0.5,{"date":1022,"open":1023,"high":367,"low":1023,"close":1024,"change":1025,"percent_change":388,"volume":1026,"transactions":9,"vwap":1024},"2026-05-01",29.7,29.801,-0.009,4800,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1030,"change":1032,"percent_change":1033,"volume":954,"transactions":9,"vwap":1030},"2026-04-30",29.44,29.81,29.4,0.861,2.97,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1038,"change":1039,"percent_change":1040,"volume":890,"transactions":9,"vwap":1038},"2026-04-29",28.99,29.059999,28.949,0.005,0.02,{"date":1042,"open":589,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":890,"transactions":9,"vwap":1045},"2026-04-28",29.21,28.925,28.944,-0.616,-2.08,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1050,"change":1053,"percent_change":548,"volume":743,"transactions":9,"vwap":1050},"2026-04-27",29.56,29.6,29.43,-0.062,{"date":1055,"open":293,"high":1056,"low":951,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-04-24",29.622,0.449,1.54,6900,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":979,"transactions":9,"vwap":1065},"2026-04-23",29.23,29.29,29.07,29.173,0.147,0.51,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1071,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1071},"2026-04-22",29.02,29.025999,28.85,0.363,1.27,3800,{"date":1077,"open":1070,"high":1078,"low":1079,"close":1079,"change":1080,"percent_change":1081,"volume":883,"transactions":9,"vwap":1079},"2026-04-21",29.049999,28.663,-0.19,-0.66,{"date":1083,"open":1084,"high":598,"low":1085,"close":1086,"change":1087,"percent_change":388,"volume":1088,"transactions":9,"vwap":1086},"2026-04-20",28.81,28.76,28.853,-0.008,4100,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":726,"transactions":9,"vwap":1094},"2026-04-17",28.7,28.96,28.67,28.861,0.351,1.23,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1100,"change":1102,"percent_change":1103,"volume":903,"transactions":9,"vwap":1100},"2026-04-16",28.31,28.51,28.27,0.202,0.71,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":967,"transactions":9,"vwap":1109},"2026-04-15",28.37,28.39,28.21,28.308,-0.209,-0.73,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-14",28.46,28.517,0.17,0.6,2700,{"date":1120,"open":1121,"high":1122,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":726,"transactions":9,"vwap":1122},"2026-04-13",28.040001,28.347,0.303,1.08,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":372,"volume":1075,"transactions":9,"vwap":1130},"2026-04-10",28.09,28.15,27.98,28.044001,0.103,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-09",27.83,27.941,0.302,1.09,7800,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1142,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1142},"2026-04-08",27.52,27.639,27.51,1.169,4.42,8300,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1150,"change":1152,"percent_change":148,"volume":946,"transactions":9,"vwap":1150},"2026-04-07",26.16,26.47,26.15,0.093,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1156,"change":1102,"percent_change":426,"volume":1158,"transactions":9,"vwap":1156},"2026-04-06",26.29,26.377,26.09,5300,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1118,"transactions":9,"vwap":1162},"2026-04-02",25.9,26.175,-0.029,-0.11,{"date":1166,"open":1167,"high":1168,"low":1167,"close":1169,"change":1170,"percent_change":1171,"volume":1118,"transactions":9,"vwap":1169},"2026-04-01",25.95,26.22,26.204,0.647,2.53,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1175,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1175},"2026-03-31",24.89,25.557,24.87,1.047,4.27,6500,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1184,"change":1185,"percent_change":1186,"volume":1118,"transactions":9,"vwap":1184},"2026-03-30",24.8,24.93,24.51,-0.631,-2.51,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1191,"change":1192,"percent_change":1193,"volume":967,"transactions":9,"vwap":1191},"2026-03-27",25.44,25.47,25.141,-0.156,-0.62,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1198,"change":1199,"percent_change":1200,"volume":718,"transactions":9,"vwap":1198},"2026-03-26",25.79,25.88,25.297,-0.965,-3.67,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":203,"volume":819,"transactions":9,"vwap":1206},"2026-03-25",26.14,26.4,26.11,26.262,0.113,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1211,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1211},"2026-03-24",25.72,26.149,25.62,0.362,1.4,3700,{"date":1217,"open":1218,"high":1155,"low":1219,"close":1219,"change":1220,"percent_change":1221,"volume":619,"transactions":9,"vwap":1219},"2026-03-23",26.12,25.787,0.359,1.41,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1226,"change":1227,"percent_change":1228,"volume":903,"transactions":9,"vwap":1226},"2026-03-20",25.94,26.01,25.428,-0.592,-2.28,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":703,"volume":855,"transactions":9,"vwap":1234},"2026-03-19",25.46,26.08,25.41,26.02,0.037,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-03-18",26.18,26.28,25.983,-0.189,-0.72,2200,{"date":1245,"open":1246,"high":1238,"low":1205,"close":1247,"change":1248,"percent_change":270,"volume":765,"transactions":9,"vwap":1247},"2026-03-17",26.13,26.172,0.208,{"date":1250,"open":533,"high":1246,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":712,"transactions":9,"vwap":1252},"2026-03-16",25.93,25.964,0.416,1.63,{"date":1256,"open":1251,"high":1225,"low":1257,"close":1257,"change":1258,"percent_change":986,"volume":1243,"transactions":9,"vwap":1257},"2026-03-13",25.548,-0.204,{"date":1260,"open":1261,"high":1167,"low":1262,"close":1262,"change":1263,"percent_change":1264,"volume":765,"transactions":9,"vwap":1262},"2026-03-12",25.85,25.752,-0.607,-2.3,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1269,"change":1270,"percent_change":1271,"volume":704,"transactions":9,"vwap":1269},"2026-03-11",26.38,26.48,26.359,0.034,0.13,{"date":1273,"open":1155,"high":1274,"low":1155,"close":1275,"change":1276,"percent_change":346,"volume":1277,"transactions":9,"vwap":1275},"2026-03-10",26.75,26.325,0.107,4900,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1281,"change":1283,"percent_change":832,"volume":1284,"transactions":9,"vwap":1281},"2026-03-09",25.27,26.218,25.25,0.546,1600,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-06",25.77,26.0039997,25.672,-0.701,-2.66,36500,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-05",26.74,26.79,26.373,-0.575,-2.13,1300,{"date":1302,"open":1303,"high":1303,"low":1304,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-04",26.97,26.948,0.233,0.87,600,{"date":1309,"open":1310,"high":1311,"low":1150,"close":1312,"change":1313,"percent_change":1314,"volume":967,"transactions":9,"vwap":1312},"2026-03-03",26.52,26.82,26.715,-0.828,-3.01,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-02",27.53,27.56,27.44,27.543,-0.093,-0.34,5000,{"date":1325,"open":1326,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":770,"volume":890,"transactions":9,"vwap":1328},"2026-02-27",27.68,27.59,27.636,-0.264,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1333,"change":1335,"percent_change":1336,"volume":1118,"transactions":9,"vwap":1333},"2026-02-26",27.79,27.9,27.76,-0.293,-1.04,{"date":1338,"open":1339,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-02-25",28.28,28.1,28.193,0.179,0.64,1100,{"date":1346,"open":1347,"high":1348,"low":1347,"close":1349,"change":1350,"percent_change":1351,"volume":967,"transactions":9,"vwap":1349},"2026-02-24",27.88,28.049999,28.014,0.432,1.57,{"date":1353,"open":1347,"high":1347,"low":1141,"close":1354,"change":1355,"percent_change":1356,"volume":772,"transactions":9,"vwap":1354},"2026-02-23",27.582,-0.294,-1.05,{"date":1358,"open":1359,"high":1360,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":883,"transactions":9,"vwap":1360},"2026-02-20",27.62,27.876,0.319,1.16,{"date":1364,"open":1141,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-02-19",27.91,27.405,27.557,-0.117,-0.42,16300,{"date":1372,"open":1141,"high":1373,"low":1141,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-02-18",27.73,27.674,0.242,0.88,19500,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1381,"change":1383,"percent_change":1384,"volume":890,"transactions":9,"vwap":1381},"2026-02-17",27.34,27.432,27.11,0.012,0.04,{"date":1386,"open":1387,"high":1388,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":890,"transactions":9,"vwap":1388},"2026-02-13",27.17,27.42,0.352,1.3,{"date":1392,"open":1121,"high":1121,"low":1393,"close":1393,"change":1394,"percent_change":1395,"volume":967,"transactions":9,"vwap":1393},"2026-02-12",27.068001,-0.634,-2.29,{"date":1397,"open":1398,"high":1398,"low":1399,"close":1399,"change":1400,"percent_change":1401,"volume":1307,"transactions":9,"vwap":1399},"2026-02-11",27.85,27.702,0.312,1.14,{"date":1403,"open":1327,"high":1327,"low":1404,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-02-10",27.39,-0.215,-0.78,3200,{"date":1409,"open":1410,"high":1326,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1407,"transactions":9,"vwap":1412},"2026-02-09",27.67,27.595,27.605,0.254,0.93,{"date":1416,"open":508,"high":1417,"low":508,"close":1417,"change":1418,"percent_change":1419,"volume":805,"transactions":9,"vwap":1417},"2026-02-06",27.351,1.026,3.9,{"date":1421,"open":1422,"high":1423,"low":1422,"close":1275,"change":1424,"percent_change":1425,"volume":1284,"transactions":9,"vwap":1275},"2026-02-05",26.23,26.36,-0.305,-1.15,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1242,"percent_change":1432,"volume":619,"transactions":9,"vwap":1431},"2026-02-04",27.22,27.23,26.31,26.63,-2.63,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1437,"change":1438,"percent_change":1439,"volume":1118,"transactions":9,"vwap":1437},"2026-02-03",27.5,27.55,27.35,0.008,0.03,{"date":1441,"open":1442,"high":1443,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":833,"transactions":9,"vwap":1443},"2026-02-02",27.2,27.342,0.391,1.45,{"date":1447,"open":1448,"high":1448,"low":1449,"close":1449,"change":1450,"percent_change":1291,"volume":726,"transactions":9,"vwap":1449},"2026-01-30",28.33,26.951,-0.736,{"date":1452,"open":1453,"high":1454,"low":1319,"close":1454,"change":1455,"percent_change":1456,"volume":1243,"transactions":9,"vwap":1454},"2026-01-29",27.45,27.687,0.129,0.47,{"date":1458,"open":1459,"high":1459,"low":1436,"close":1460,"change":1461,"percent_change":1462,"volume":890,"transactions":9,"vwap":1460},"2026-01-28",27.6,27.558,0.106,0.39,{"date":1464,"open":1319,"high":1465,"low":1466,"close":1465,"change":1467,"percent_change":1468,"volume":967,"transactions":9,"vwap":1465},"2026-01-27",27.452,27.43,0.282,1.04,{"date":1470,"open":1471,"high":1472,"low":1387,"close":1387,"change":1473,"percent_change":372,"volume":1243,"transactions":9,"vwap":1387},"2026-01-26",27.25,27.26,0.101,{"date":1475,"open":508,"high":1476,"low":508,"close":1476,"change":1477,"percent_change":213,"volume":1478,"transactions":9,"vwap":1476},"2026-01-23",27.069,-0.228,500,{"date":1480,"open":1471,"high":1481,"low":1471,"close":1481,"change":1482,"percent_change":103,"volume":169,"transactions":9,"vwap":1481},"2026-01-22",27.297,0.017,{"date":1484,"open":1485,"high":1485,"low":1485,"close":1485,"change":1456,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-01-21",27.28,1.75,200,{"date":1489,"open":1490,"high":1490,"low":1490,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-01-20",26.81,-0.455,-1.67,300,{"date":1495,"open":1496,"high":1496,"low":1497,"close":1497,"change":1164,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-01-16",27.49,27.265,-0.4,700,{"date":1501,"open":1502,"high":1502,"low":1502,"close":1502,"change":1503,"percent_change":1504,"volume":1487,"transactions":9,"vwap":1502},"2026-01-15",27.375,0.266,0.98,{"date":1506,"open":1429,"high":1507,"low":1508,"close":1508,"change":1509,"percent_change":1510,"volume":1284,"transactions":9,"vwap":1508},"2026-01-14",27.24,27.109,-0.183,-0.67,{"date":1512,"open":1513,"high":1513,"low":1514,"close":1514,"change":1066,"percent_change":1515,"volume":704,"transactions":9,"vwap":1514},"2026-01-13",27.3,27.292,0.54,{"date":1517,"open":1518,"high":1518,"low":1518,"close":1518,"change":717,"percent_change":733,"volume":1487,"transactions":9,"vwap":1518},"2026-01-12",27.145,{"date":1520,"open":1521,"high":1522,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1487,"transactions":9,"vwap":1522},"2026-01-09",26.8,26.906,0.306,1.15,{"date":1526,"open":1527,"high":1528,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-01-08",26.57,26.6,-0.123,-0.46,800,{"date":1533,"open":1534,"high":1534,"low":1535,"close":1535,"change":1536,"percent_change":1537,"volume":1478,"transactions":9,"vwap":1535},"2026-01-07",26.84,26.723,-0.26,-0.96,{"date":1539,"open":1540,"high":1540,"low":1540,"close":1540,"change":1541,"percent_change":1542,"volume":1493,"transactions":9,"vwap":1540},"2026-01-06",26.983,0.426,1.6,{"date":1544,"open":1545,"high":1545,"low":1545,"close":1545,"change":916,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2026-01-05",26.557,1.37,900,{"date":1549,"open":1550,"high":1550,"low":1550,"close":1550,"change":1551,"percent_change":1552,"volume":1493,"transactions":9,"vwap":1550},"2026-01-02",26.197,0.317,1.22,{"date":1554,"open":1555,"high":1555,"low":1197,"close":1197,"change":1556,"percent_change":1557,"volume":1493,"transactions":9,"vwap":1197},"2025-12-31",25.97,-0.239,-0.92,{"date":1559,"open":1422,"high":1422,"low":1560,"close":1560,"change":1561,"percent_change":1562,"volume":961,"transactions":9,"vwap":1560},"2025-12-30",26.119,-0.975,-3.6,{"date":1564,"open":1565,"high":1566,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1493,"transactions":9,"vwap":1566},"2025-12-29",27.07,27.094,-0.145,-0.53,{"date":1570,"open":1571,"high":1507,"low":1571,"close":1572,"change":1438,"percent_change":1439,"volume":712,"transactions":9,"vwap":1572},"2025-12-26",27.19,27.239,{"date":1574,"open":1442,"high":1575,"low":1442,"close":1575,"change":1576,"percent_change":1577,"volume":1531,"transactions":9,"vwap":1575},"2025-12-24",27.231,0.051,0.19,{"date":1579,"open":1565,"high":1580,"low":1581,"close":1580,"change":1582,"percent_change":1384,"volume":718,"transactions":9,"vwap":1580},"2025-12-23",27.18,27.059999,0.01,{"date":1584,"open":1387,"high":1387,"low":1387,"close":1387,"change":1585,"percent_change":1586,"volume":1487,"transactions":9,"vwap":1387},"2025-12-22",0.12,0.44,{"date":1588,"open":1589,"high":1590,"low":1589,"close":1591,"change":1592,"percent_change":867,"volume":1547,"transactions":9,"vwap":1591},"2025-12-19",26.92,27.12,27.049999,0.378,{"date":1594,"open":1521,"high":1521,"low":1595,"close":1595,"change":1596,"percent_change":506,"volume":1478,"transactions":9,"vwap":1595},"2025-12-18",26.672,0.33,{"date":1598,"open":1490,"high":1599,"low":1600,"close":1600,"change":1601,"percent_change":1602,"volume":704,"transactions":9,"vwap":1600},"2025-12-17",26.83,26.342,-0.495,-1.84,{"date":1604,"open":1605,"high":1605,"low":1274,"close":1606,"change":1607,"percent_change":1608,"volume":169,"transactions":9,"vwap":1606},"2025-12-16",26.95,26.837,0.027,0.1,{"date":1610,"open":1611,"high":1612,"low":1490,"close":1490,"change":1613,"percent_change":407,"volume":979,"transactions":9,"vwap":1490},"2025-12-15",26.9,26.94,-0.102,{"date":1615,"open":1507,"high":1507,"low":1616,"close":1616,"change":1617,"percent_change":1618,"volume":1478,"transactions":9,"vwap":1616},"2025-12-12",26.912,-0.449,-1.64,{"date":1620,"open":1428,"high":1621,"low":1428,"close":1621,"change":1622,"percent_change":108,"volume":765,"transactions":9,"vwap":1621},"2025-12-11",27.361,-0.003,{"date":1624,"open":1625,"high":1625,"low":1625,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2025-12-10",27.364,0.3,1.11,100,{"date":1630,"open":1631,"high":1631,"low":1631,"close":1631,"change":103,"percent_change":1632,"volume":1628,"transactions":9,"vwap":1631},"2025-12-09",27.063999,0.22,{"date":1634,"open":1635,"high":1635,"low":1636,"close":1636,"change":1637,"percent_change":108,"volume":1547,"transactions":9,"vwap":1636},"2025-12-08",27.135,27.0039997,-0.004,{"date":1639,"open":1611,"high":1640,"low":1611,"close":1641,"change":1642,"percent_change":148,"volume":1307,"transactions":9,"vwap":1641},"2025-12-05",27.09,27.0079994,0.095,{"date":1644,"open":1645,"high":1645,"low":1645,"close":1645,"change":1646,"percent_change":138,"volume":1628,"transactions":9,"vwap":1645},"2025-12-04",26.913,0.087,{"date":1648,"open":1649,"high":1650,"low":1649,"close":1650,"change":1651,"percent_change":426,"volume":169,"transactions":9,"vwap":1650},"2025-12-03",26.69,26.826,0.205,{"date":1653,"open":1654,"high":1655,"low":1654,"close":1655,"change":1656,"percent_change":479,"volume":1487,"transactions":9,"vwap":1655},"2025-12-02",26.58,26.621,0.186,{"date":1658,"open":1659,"high":1660,"low":1659,"close":1660,"change":1661,"percent_change":1193,"volume":1662,"transactions":9,"vwap":1660},"2025-12-01",26.43,26.435,-0.166,400,{"date":1664,"open":1665,"high":1665,"low":1666,"close":1666,"change":1667,"percent_change":1668,"volume":1493,"transactions":9,"vwap":1666},"2025-11-28",26.615,26.601,0.121,0.46,{"date":1670,"open":1671,"high":1671,"low":1268,"close":1268,"change":1672,"percent_change":1376,"volume":1478,"transactions":9,"vwap":1268},"2025-11-26",26.51,0.231,{"date":1674,"open":1675,"high":1676,"low":1675,"close":1676,"change":1677,"percent_change":1376,"volume":1487,"transactions":9,"vwap":1676},"2025-11-25",25.99,26.249,0.23,{"date":1679,"open":1234,"high":1234,"low":533,"close":1680,"change":1057,"percent_change":1681,"volume":1478,"transactions":9,"vwap":1680},"2025-11-24",26.018999,1.76,{"date":1683,"open":1684,"high":1685,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1478,"transactions":9,"vwap":1685},"2025-11-21",25.39,25.57,0.284,1.12,{"date":1689,"open":1690,"high":1690,"low":1691,"close":1691,"change":1692,"percent_change":1693,"volume":1307,"transactions":9,"vwap":1691},"2025-11-20",26.19,25.286,-0.612,-2.36,{"date":1695,"open":1696,"high":1696,"low":1696,"close":1696,"change":1697,"percent_change":1577,"volume":1628,"transactions":9,"vwap":1696},"2025-11-19",25.898,0.05,{"date":1699,"open":1700,"high":1700,"low":1700,"close":1700,"change":1701,"percent_change":1702,"volume":1628,"transactions":9,"vwap":1700},"2025-11-18",25.848,-0.04,-0.15,{"date":1704,"open":1690,"high":1690,"low":1705,"close":1705,"change":1706,"percent_change":1707,"volume":1493,"transactions":9,"vwap":1705},"2025-11-17",25.888,-0.421,-1.6,{"date":1709,"open":1710,"high":1710,"low":1711,"close":1711,"change":1712,"percent_change":1713,"volume":1493,"transactions":9,"vwap":1711},"2025-11-14",26.45,26.309,-0.031,-0.12,{"date":1715,"open":1716,"high":1611,"low":1717,"close":1717,"change":1718,"percent_change":1719,"volume":1547,"transactions":9,"vwap":1717},"2025-11-13",26.89,26.34,-0.627,-2.33,{"date":1721,"open":1640,"high":1640,"low":1722,"close":1723,"change":1724,"percent_change":1585,"volume":1407,"transactions":9,"vwap":1723},"2025-11-12",26.96,26.967,0.033,{"date":1726,"open":1727,"high":1727,"low":1727,"close":1727,"change":973,"percent_change":1080,"volume":1628,"transactions":9,"vwap":1727},"2025-11-11",26.934,{"date":1729,"open":1730,"high":1730,"low":1731,"close":1731,"change":1462,"percent_change":991,"volume":1307,"transactions":9,"vwap":1731},"2025-11-10",27.0090008,26.984,{"date":1733,"open":1734,"high":1735,"low":1734,"close":1735,"change":1736,"percent_change":1677,"volume":1478,"transactions":9,"vwap":1735},"2025-11-07",26.44,26.594,0.061,{"date":1738,"open":1739,"high":1739,"low":1739,"close":1739,"change":1740,"percent_change":68,"volume":1628,"transactions":9,"vwap":1739},"2025-11-06",26.533,-0.291,{"date":1742,"open":1274,"high":1611,"low":1274,"close":1743,"change":1744,"percent_change":118,"volume":819,"transactions":9,"vwap":1743},"2025-11-05",26.824,0.067,{"date":1746,"open":1747,"high":1521,"low":1748,"close":1748,"change":1498,"percent_change":1749,"volume":704,"transactions":9,"vwap":1748},"2025-11-04",26.76,26.757,-1.47,{"date":1751,"open":1752,"high":1752,"low":1752,"close":1752,"change":972,"percent_change":497,"volume":1628,"transactions":9,"vwap":1752},"2025-11-03",27.157,{"date":1754,"open":1471,"high":1471,"low":1755,"close":1755,"change":1756,"percent_change":133,"volume":1284,"transactions":9,"vwap":1755},"2025-10-31",27.173,0.177,{"date":1758,"open":1759,"high":1759,"low":1760,"close":1760,"change":1761,"percent_change":1762,"volume":1307,"transactions":9,"vwap":1760},"2025-10-30",27.16,26.996,-0.074,-0.27,{"date":1764,"open":1387,"high":1387,"low":1765,"close":1565,"change":1087,"percent_change":388,"volume":833,"transactions":9,"vwap":1565},"2025-10-29",27.02,{"date":1767,"open":1768,"high":1768,"low":1768,"close":1768,"change":1769,"percent_change":952,"volume":1628,"transactions":9,"vwap":1768},"2025-10-28",27.077999,-0.079,{"date":1771,"open":1772,"high":1752,"low":1772,"close":1752,"change":1773,"percent_change":1774,"volume":1407,"transactions":9,"vwap":1752},"2025-10-27",27.1,0.214,0.79,{"date":1776,"open":1777,"high":1777,"low":1777,"close":1777,"change":1778,"percent_change":426,"volume":1628,"transactions":9,"vwap":1777},"2025-10-24",26.943,0.207,{"date":1780,"open":1781,"high":1782,"low":1781,"close":1782,"change":1783,"percent_change":1343,"volume":1487,"transactions":9,"vwap":1782},"2025-10-23",26.7,26.736,0.171,{"date":1785,"open":1589,"high":1589,"low":1786,"close":1786,"change":1787,"percent_change":1788,"volume":1493,"transactions":9,"vwap":1786},"2025-10-22",26.565,-0.327,-1.22,{"date":1790,"open":1791,"high":1791,"low":1791,"close":1791,"change":1152,"percent_change":148,"volume":1628,"transactions":9,"vwap":1791},"2025-10-21",26.892,{"date":1793,"open":1274,"high":1794,"low":1274,"close":1794,"change":575,"percent_change":1504,"volume":1662,"transactions":9,"vwap":1794},"2025-10-20",26.799,{"date":1796,"open":1797,"high":1797,"low":1798,"close":1798,"change":1799,"percent_change":1800,"volume":1628,"transactions":9,"vwap":1798},"2025-10-17",26.55,26.539,0.029,0.11,{"date":1802,"open":1521,"high":1521,"low":1671,"close":1671,"change":1803,"percent_change":1804,"volume":1284,"transactions":9,"vwap":1671},"2025-10-16",-0.199,-0.75,{"date":1806,"open":1605,"high":1605,"low":1807,"close":1807,"change":1808,"percent_change":1809,"volume":1628,"transactions":9,"vwap":1807},"2025-10-15",26.709,0.077,0.29,{"date":1811,"open":1671,"high":1812,"low":1671,"close":1812,"change":1813,"percent_change":1439,"volume":1487,"transactions":9,"vwap":1812},"2025-10-14",26.632,0.007,{"date":1815,"open":1816,"high":1817,"low":1816,"close":1818,"change":1819,"percent_change":945,"volume":819,"transactions":9,"vwap":1818},"2025-10-13",26.5,26.626,26.625,0.439,{"date":1821,"open":1822,"high":1822,"low":1823,"close":1823,"change":1824,"percent_change":1825,"volume":1547,"transactions":9,"vwap":1823},"2025-10-10",26.98,26.186,-0.694,-2.58,{"date":1827,"open":1828,"high":1612,"low":1490,"close":1829,"change":1830,"percent_change":1831,"volume":961,"transactions":9,"vwap":1829},"2025-10-09",26.87,26.88,-0.067,-0.25,{"date":1833,"open":1605,"high":1605,"low":1612,"close":1834,"change":1835,"percent_change":1836,"volume":718,"transactions":9,"vwap":1834},"2025-10-08",26.947,0.258,0.97,{"date":1838,"open":1839,"high":1839,"low":1839,"close":1839,"change":1840,"percent_change":435,"volume":1628,"transactions":9,"vwap":1839},"2025-10-07",26.689,-0.232,{"date":1842,"open":1828,"high":1843,"low":1844,"close":1843,"change":1845,"percent_change":1103,"volume":1547,"transactions":9,"vwap":1843},"2025-10-06",26.921,26.86,0.191,{"date":1847,"open":1848,"high":1848,"low":1848,"close":1848,"change":901,"percent_change":1849,"volume":1628,"transactions":9,"vwap":1848},"2025-10-03",26.73,-0.41,{"date":1851,"open":1852,"high":1852,"low":1852,"close":1852,"change":1853,"percent_change":1854,"volume":1628,"transactions":9,"vwap":1852},"2025-10-02",26.841,0.119,0.45,{"date":1856,"open":1857,"high":1858,"low":1857,"close":1859,"change":1087,"percent_change":388,"volume":1493,"transactions":9,"vwap":1859},"2025-10-01",26.71,26.77,26.722,{"date":1861,"open":1862,"high":1848,"low":1863,"close":1848,"change":1808,"percent_change":1809,"volume":954,"transactions":9,"vwap":1848},"2025-09-30",26.65,26.61,{"date":1865,"open":1866,"high":1866,"low":1867,"close":1867,"change":1868,"percent_change":1040,"volume":1344,"transactions":9,"vwap":1867},"2025-09-29",26.72,26.653,0.006,{"date":1870,"open":1871,"high":1872,"low":1871,"close":1873,"change":1874,"percent_change":33,"volume":1493,"transactions":9,"vwap":1873},"2025-09-26",26.59,26.67,26.647,0.192,{"date":1876,"open":1430,"high":1816,"low":1430,"close":1877,"change":1878,"percent_change":1879,"volume":734,"transactions":9,"vwap":1877},"2025-09-25",26.455,-0.221,-0.83,{"date":1881,"open":1828,"high":1828,"low":1882,"close":1882,"change":1883,"percent_change":1510,"volume":1344,"transactions":9,"vwap":1882},"2025-09-24",26.676,-0.18,{"date":1885,"open":1886,"high":1886,"low":1887,"close":1887,"change":1888,"percent_change":923,"volume":1300,"transactions":9,"vwap":1887},"2025-09-23",27.08,26.856,-0.106,{"date":1890,"open":1490,"high":1891,"low":1521,"close":1891,"change":1892,"percent_change":1456,"volume":910,"transactions":9,"vwap":1891},"2025-09-22",26.962,0.125,{"date":1894,"open":1311,"high":1895,"low":1781,"close":1606,"change":1896,"percent_change":479,"volume":1531,"transactions":9,"vwap":1606},"2025-09-19",26.862,0.187,{"date":1898,"open":1816,"high":1862,"low":1816,"close":1862,"change":1899,"percent_change":1096,"volume":1900,"transactions":9,"vwap":1862},"2025-09-18",0.323,9300,{"date":1902,"open":1903,"high":1903,"low":1903,"close":1903,"change":650,"percent_change":1762,"volume":1628,"transactions":9,"vwap":1903},"2025-09-17",26.327,{"date":1905,"open":1906,"high":1906,"low":1906,"close":1906,"change":1529,"percent_change":1530,"volume":1628,"transactions":9,"vwap":1906},"2025-09-16",26.397,{"date":1908,"open":1310,"high":1310,"low":1310,"close":1310,"change":1585,"percent_change":1854,"volume":1628,"transactions":9,"vwap":1310},"2025-09-15",{"date":1910,"open":1204,"high":1204,"low":1204,"close":1204,"change":1911,"percent_change":1912,"volume":1628,"transactions":9,"vwap":1204},"2025-09-12",-0.084,-0.32,{"date":1914,"open":1422,"high":1915,"low":1422,"close":1915,"change":1916,"percent_change":1917,"volume":169,"transactions":9,"vwap":1915},"2025-09-11",26.484,0.394,1.51,{"date":1919,"open":1157,"high":1157,"low":1157,"close":1157,"change":1920,"percent_change":840,"volume":1628,"transactions":9,"vwap":1157},"2025-09-10",0.275,{"date":1922,"open":1923,"high":1924,"low":1923,"close":1924,"change":1235,"percent_change":703,"volume":1628,"transactions":9,"vwap":1924},"2025-09-09",25.74,25.815,{"date":1926,"open":1927,"high":1928,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1547,"transactions":9,"vwap":1928},"2025-09-08",25.7,25.778,0.161,0.63,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1934,"change":1799,"percent_change":1800,"volume":1284,"transactions":9,"vwap":1934},"2025-09-05",25.59,25.617,25.56,{"date":1937,"open":1938,"high":1939,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":718,"transactions":9,"vwap":1939},"2025-09-04",25.55,25.588,0.216,0.85,{"date":1943,"open":1944,"high":1945,"low":1944,"close":1945,"change":1439,"percent_change":1585,"volume":1487,"transactions":9,"vwap":1945},"2025-09-03",25.34,25.372,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1949,"change":1951,"percent_change":380,"volume":718,"transactions":9,"vwap":1949},"2025-09-02",25.309,25.342,25.28,-0.143,{"date":1953,"open":1954,"high":1954,"low":1955,"close":1955,"change":1956,"percent_change":1957,"volume":819,"transactions":9,"vwap":1955},"2025-08-29",25.651,25.485,-0.266,-1.03,{"date":1959,"open":1960,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":1300,"transactions":9,"vwap":1962},"2025-08-28",25.8,25.71,25.751,0.088,0.34,{"date":1966,"open":1967,"high":1968,"low":1967,"close":1968,"change":1969,"percent_change":1632,"volume":1300,"transactions":9,"vwap":1968},"2025-08-27",25.65,25.663,0.056,{"date":1971,"open":1972,"high":1973,"low":1972,"close":1973,"change":1974,"percent_change":1596,"volume":1493,"transactions":9,"vwap":1973},"2025-08-26",25.52,25.607,0.085,{"date":1976,"open":1977,"high":1977,"low":1978,"close":1978,"change":1979,"percent_change":335,"volume":1493,"transactions":9,"vwap":1978},"2025-08-25",25.66,25.522,-0.161,{"date":1981,"open":1982,"high":1982,"low":1982,"close":1982,"change":1983,"percent_change":1984,"volume":1628,"transactions":9,"vwap":1982},"2025-08-22",25.683,0.325,1.28,{"date":1986,"open":1987,"high":1988,"low":1944,"close":1989,"change":1990,"percent_change":1530,"volume":1499,"transactions":9,"vwap":1989},"2025-08-21",25.37,25.38,25.358,-0.116,{"date":1992,"open":1993,"high":1993,"low":1994,"close":1994,"change":1868,"percent_change":1040,"volume":1478,"transactions":9,"vwap":1994},"2025-08-20",25.51,25.474,{"date":1996,"open":1212,"high":1212,"low":1997,"close":1997,"change":1998,"percent_change":1999,"volume":1344,"transactions":9,"vwap":1997},"2025-08-19",25.468,-0.178,-0.69,{"date":2001,"open":2002,"high":1967,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":1531,"transactions":9,"vwap":2004},"2025-08-18",25.625,25.61,25.646,0.079,0.31,{"date":2008,"open":2009,"high":2009,"low":2010,"close":2010,"change":2011,"percent_change":818,"volume":1487,"transactions":9,"vwap":2010},"2025-08-15",25.58,25.567,-0.033,{"date":2013,"open":2003,"high":2003,"low":2014,"close":2014,"change":2015,"percent_change":1356,"volume":1307,"transactions":9,"vwap":2014},"2025-08-14",25.6,-0.272,{"date":2017,"open":2018,"high":2019,"low":2018,"close":2019,"change":2020,"percent_change":1067,"volume":1531,"transactions":9,"vwap":2019},"2025-08-13",25.82,25.872,0.132,{"date":2022,"open":1972,"high":1923,"low":1972,"close":1923,"change":143,"percent_change":2023,"volume":757,"transactions":9,"vwap":1923},"2025-08-12",1.5,{"date":2025,"open":1935,"high":1935,"low":2026,"close":2026,"change":1911,"percent_change":2027,"volume":1662,"transactions":9,"vwap":2026},"2025-08-11",25.36,-0.33,{"date":2029,"open":2030,"high":2030,"low":2031,"close":2031,"change":1963,"percent_change":148,"volume":1487,"transactions":9,"vwap":2031},"2025-08-08",25.499,25.444,{"date":2033,"open":2034,"high":2034,"low":2034,"close":2034,"change":2035,"percent_change":1568,"volume":1478,"transactions":9,"vwap":2034},"2025-08-07",25.356,-0.134,{"date":2037,"open":2038,"high":2039,"low":2038,"close":2039,"change":1697,"percent_change":934,"volume":1478,"transactions":9,"vwap":2039},"2025-08-06",25.43,25.49,{"date":2041,"open":1977,"high":1977,"low":1189,"close":1189,"change":2042,"percent_change":1849,"volume":1531,"transactions":9,"vwap":1189},"2025-08-05",-0.105,{"date":2044,"open":2045,"high":2046,"low":1190,"close":2046,"change":2047,"percent_change":991,"volume":2048,"transactions":9,"vwap":2046},"2025-08-04",25.5,25.545,0.371,148200,{"date":2050,"open":2051,"high":2052,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":1662,"transactions":9,"vwap":2052},"2025-08-01",25.030001,25.174,-0.258,-1.01,{"date":2056,"open":1935,"high":1685,"low":2057,"close":2057,"change":2058,"percent_change":627,"volume":1531,"transactions":9,"vwap":2057},"2025-07-31",25.432,-0.059,{"date":2060,"open":2009,"high":2009,"low":1233,"close":2061,"change":1384,"percent_change":788,"volume":765,"transactions":9,"vwap":2061},"2025-07-30",25.491,{"date":2063,"open":2064,"high":2064,"low":2065,"close":2065,"change":1761,"percent_change":952,"volume":1478,"transactions":9,"vwap":2065},"2025-07-29",25.48,25.451,{"date":2067,"open":1685,"high":2009,"low":2068,"close":2068,"change":2069,"percent_change":952,"volume":2070,"transactions":9,"vwap":2068},"2025-07-28",25.525,-0.075,44000,{"date":2072,"open":2073,"high":2014,"low":1993,"close":2014,"change":1667,"percent_change":1456,"volume":718,"transactions":9,"vwap":2014},"2025-07-25",25.554,{"date":2075,"open":1190,"high":2076,"low":2077,"close":2076,"change":2078,"percent_change":2079,"volume":1307,"transactions":9,"vwap":2076},"2025-07-24",25.479,25.469,-0.006,-0.02,{"date":2081,"open":2082,"high":1955,"low":2082,"close":1955,"change":2083,"percent_change":2084,"volume":1493,"transactions":9,"vwap":1955},"2025-07-23",25.42,0.133,0.52,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2088,"change":2090,"percent_change":-6,"volume":954,"transactions":9,"vwap":2088},"2025-07-22",25.349,25.352,25.32,-0.001,{"date":2092,"open":1684,"high":2093,"low":2094,"close":2094,"change":2095,"percent_change":650,"volume":954,"transactions":9,"vwap":2094},"2025-07-21",25.488,25.353,-0.019,{"date":2097,"open":2098,"high":1945,"low":2098,"close":1945,"change":1808,"percent_change":1626,"volume":1662,"transactions":9,"vwap":1945},"2025-07-18",25.313,{"date":2100,"open":2101,"high":1948,"low":2101,"close":2102,"change":2103,"percent_change":133,"volume":1307,"transactions":9,"vwap":2102},"2025-07-17",25.19,25.295,0.167,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2107,"change":2109,"percent_change":417,"volume":954,"transactions":9,"vwap":2107},"2025-07-16",25.049999,25.128,24.952,0.07,{"date":2111,"open":2112,"high":2112,"low":2113,"close":2113,"change":2114,"percent_change":882,"volume":718,"transactions":9,"vwap":2113},"2025-07-15",25.31,25.058001,-0.205,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2118,"change":2120,"percent_change":2121,"volume":1300,"transactions":9,"vwap":2118},"2025-07-14",25.16,25.263,25.15,0.172,0.69,{"date":2123,"open":2124,"high":2124,"low":2125,"close":2125,"change":2126,"percent_change":242,"volume":1628,"transactions":9,"vwap":2125},"2025-07-11",25.17,25.091,-0.203,{"date":2128,"open":1282,"high":2129,"low":2130,"close":2131,"change":1799,"percent_change":1800,"volume":704,"transactions":9,"vwap":2131},"2025-07-10",25.35,25.249,25.294,{"date":2133,"open":2117,"high":2134,"low":2117,"close":2134,"change":2135,"percent_change":1626,"volume":1662,"transactions":9,"vwap":2134},"2025-07-09",25.265,0.075,{"date":2137,"open":2117,"high":2138,"low":2117,"close":2101,"change":1582,"percent_change":1384,"volume":169,"transactions":9,"vwap":2101},"2025-07-08",25.202,{"date":2140,"open":2141,"high":2141,"low":2142,"close":2142,"change":288,"percent_change":1498,"volume":750,"transactions":9,"vwap":2142},"2025-07-07",25.3,25.18,{"date":2144,"open":2145,"high":1950,"low":2145,"close":1950,"change":1116,"percent_change":2146,"volume":780,"transactions":9,"vwap":1950},"2025-07-03",25.245,0.68,{"date":2148,"open":2149,"high":2150,"low":2149,"close":2150,"change":1163,"percent_change":1713,"volume":765,"transactions":9,"vwap":2150},"2025-07-02",25.07,25.11,{"date":2152,"open":2153,"high":2101,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":805,"transactions":9,"vwap":2154},"2025-07-01",25.09,25.139,0.053,0.21,{"date":2158,"open":61,"high":2159,"low":61,"close":2159,"change":2160,"percent_change":1515,"volume":967,"transactions":9,"vwap":2159},"2025-06-30",25.086,0.134,{"date":2162,"open":2163,"high":2108,"low":2163,"close":2108,"change":1439,"percent_change":1585,"volume":961,"transactions":9,"vwap":2108},"2025-06-27",24.94,{"date":2165,"open":2166,"high":2167,"low":2166,"close":2167,"change":2168,"percent_change":118,"volume":848,"transactions":9,"vwap":2167},"2025-06-26",24.841,24.922,0.063,{"date":2170,"open":2171,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":1075,"transactions":9,"vwap":2173},"2025-06-25",24.98,24.85,24.859,-0.169,-0.68,{"date":2177,"open":1176,"high":2178,"low":2179,"close":2178,"change":2180,"percent_change":1343,"volume":2181,"transactions":9,"vwap":2178},"2025-06-24",25.028,24.86,0.159,130100,{"date":2183,"open":2184,"high":2185,"low":2184,"close":2185,"change":2186,"percent_change":733,"volume":2187,"transactions":9,"vwap":2185},"2025-06-23",24.73,24.869,0.219,74700,{"date":2189,"open":2190,"high":2190,"low":2191,"close":2191,"change":2192,"percent_change":1384,"volume":1407,"transactions":9,"vwap":2191},"2025-06-20",24.77,24.65,0.009,{"date":2194,"open":2195,"high":2195,"low":2196,"close":2196,"change":2197,"percent_change":548,"volume":946,"transactions":9,"vwap":2196},"2025-06-18",24.71,24.641,-0.052,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2202,"change":2203,"percent_change":2204,"volume":946,"transactions":9,"vwap":2202},"2025-06-17",24.83,24.84,24.693,-0.16,-0.64,{"date":2206,"open":2179,"high":1183,"low":2172,"close":2207,"change":2208,"percent_change":2209,"volume":1088,"transactions":9,"vwap":2207},"2025-06-16",24.853,0.118,0.48,{"date":2211,"open":2163,"high":2212,"low":2213,"close":2214,"change":1405,"percent_change":435,"volume":2215,"transactions":9,"vwap":2214},"2025-06-13",24.96,24.69,24.735,6400,{"date":2217,"open":1176,"high":2218,"low":2179,"close":2218,"change":1744,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-06-12",24.95,0.27,8000,{"date":2222,"open":2223,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-06-11",24.99,24.88,24.883,-0.069,-0.28,6000,{"date":2230,"open":2179,"high":2231,"low":2179,"close":2108,"change":2232,"percent_change":1854,"volume":2233,"transactions":9,"vwap":2108},"2025-06-10",24.97,0.112,4400,{"date":2235,"open":2224,"high":2236,"low":2237,"close":2201,"change":2238,"percent_change":636,"volume":2239,"transactions":9,"vwap":2201},"2025-06-09",24.92,24.78,-0.054,11800,{"date":2241,"open":2201,"high":2242,"low":2201,"close":2243,"change":1940,"percent_change":1376,"volume":704,"transactions":9,"vwap":2243},"2025-06-06",24.9,24.894,{"date":2245,"open":2246,"high":2247,"low":2191,"close":2248,"change":2249,"percent_change":548,"volume":1323,"transactions":9,"vwap":2248},"2025-06-05",24.695,24.72,24.678,-0.053,{"date":2251,"open":1182,"high":1182,"low":2252,"close":2252,"change":2253,"percent_change":923,"volume":2254,"transactions":9,"vwap":2252},"2025-06-04",24.731,-0.096,4600,{"date":2256,"open":2257,"high":2258,"low":2257,"close":2258,"change":2020,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-06-03",24.62,24.827,0.53,6100,{"date":2262,"open":2263,"high":2246,"low":2263,"close":2246,"change":1701,"percent_change":2203,"volume":2264,"transactions":9,"vwap":2246},"2025-06-02",24.516,6300,{"date":2266,"open":2267,"high":2214,"low":2268,"close":2214,"change":2269,"percent_change":1577,"volume":765,"transactions":9,"vwap":2214},"2025-05-30",24.709,24.621,0.048,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2273,"change":2275,"percent_change":1596,"volume":1323,"transactions":9,"vwap":2273},"2025-05-29",24.67,24.687,24.615,0.081,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2280,"change":2281,"percent_change":1999,"volume":1407,"transactions":9,"vwap":2280},"2025-05-28",24.809,24.81,24.606,-0.172,{"date":2283,"open":2284,"high":2285,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":712,"transactions":9,"vwap":2285},"2025-05-27",24.76,24.778,0.294,1.2,{"date":2289,"open":2290,"high":2291,"low":21,"close":2291,"change":2058,"percent_change":2292,"volume":841,"transactions":9,"vwap":2291},"2025-05-23",24.395,24.484,-0.24,{"date":2294,"open":2201,"high":2201,"low":2295,"close":2296,"change":2297,"percent_change":2298,"volume":1323,"transactions":9,"vwap":2296},"2025-05-22",24.5,24.543,-0.0883,-0.36,{"date":174,"open":2200,"high":2200,"low":2300,"close":2300,"change":2301,"percent_change":242,"volume":2302,"transactions":9,"vwap":2300},24.6313,-0.1987,6432]