[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BTRN":3,"homepage-market-summary":30,"stock-historical-BTRN":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"BTRN","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Global X Bitcoin Trend Strategy ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.7869,0.4848,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},27.1302,27.19,27.24,27.08,27.1152,0.015,0.06,30048.6159,40.662,24.48,1727.8502148,16.4,635,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":40},"SPX","S&P 500",7722.72,56.27,0.73,"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","2026-10-02",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":40},"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":40},"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":11,"sparkline":61,"date":40},"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":11,"sparkline":68,"date":40},"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"date":40},"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"date":40},"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"date":40},"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":11,"sparkline":98,"date":40},"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",[100,105,109,114,119,124,129,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":23,"price":108,"is_up":11},"Financials","XLF",53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":75},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":90,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},43.427,1754,640162.5537,-21.4,"2025-04-21",[182,185,192,200,207,214,222,230,237,244,252,259,265,273,279,286,293,300,307,314,323,331,340,350,359,366,373,380,387,397,404,412,420,427,434,440,446,452,457,465,470,477,485,493,500,507,514,521,530,537,544,552,558,564,571,579,586,592,598,603,608,610,614,618,621,625,628,633,636,640,645,651,655,662,668,673,677,680,684,688,693,697,703,709,714,719,723,727,732,736,743,749,754,759,763,768,774,781,787,792,797,805,810,815,821,827,832,837,843,848,853,857,865,871,876,883,888,896,904,909,915,921,926,930,934,940,944,948,954,957,961,964,969,974,980,985,990,995,1000,1005,1012,1015,1018,1024,1028,1034,1042,1048,1050,1054,1057,1063,1066,1069,1071,1074,1077,1082,1088,1094,1099,1102,1106,1110,1112,1115,1117,1119,1121,1124,1129,1132,1138,1143,1147,1153,1156,1163,1169,1175,1181,1188,1194,1199,1204,1208,1213,1218,1221,1228,1234,1238,1241,1245,1249,1255,1259,1263,1269,1275,1281,1287,1292,1295,1301,1306,1312,1315,1318,1321,1324,1327,1330,1334,1336,1340,1343,1346,1348,1352,1355,1357,1361,1365,1367,1370,1374,1380,1385,1392,1398,1403,1408,1414,1420,1424,1429,1435,1442,1448,1454,1460,1467,1473,1478,1483,1489,1495,1499,1502,1507,1511,1516,1519,1525,1531,1536,1543,1547,1555,1560,1566,1570,1575,1579,1586,1590,1595,1600,1606,1611,1615,1622,1627,1632,1635,1640,1644,1651,1657,1662,1666,1671,1677,1682,1688,1694,1702,1709,1716,1720,1726,1733,1739,1744,1749,1752,1758,1764,1769,1775,1780,1787,1793,1800,1807,1813,1818,1824,1830,1836,1843,1848,1854,1860,1868,1873,1879,1885,1888,1895,1900,1905,1910,1915,1921,1926,1932,1938,1943,1947,1953,1958,1964,1970,1975,1980,1986,1991,1997,2002,2007,2013,2017,2022,2027,2033,2037,2042,2048,2053,2058,2062,2067,2072,2080,2085,2092,2098,2102,2108,2114,2120,2125,2134],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},297,27.1936,{"date":186,"open":21,"high":21,"low":21,"close":21,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-30",-0.013,-0.05,13.6249,15,27.341,{"date":193,"open":194,"high":194,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-29",27.1282,0.0578,0.21,13.6589,16,27.2347,{"date":201,"open":202,"high":202,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":198,"vwap":206},"2026-09-28",27.0704,-0.2107,-0.77,15.6159,27.073,{"date":208,"open":209,"high":209,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":190,"vwap":213},"2026-09-25",27.2811,-0.1726,-0.63,14.6159,27.2434,{"date":215,"open":216,"high":217,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":198,"vwap":221},"2026-09-24",27.18,27.4537,-0.0221,-0.08,279.234,27.3066,{"date":223,"open":224,"high":224,"low":224,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-23",27.4758,-0.4406,-1.58,15.6116,17,27.6576,{"date":231,"open":232,"high":232,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":190,"vwap":236},"2026-09-22",27.9164,-0.0999,-0.36,32.6106,27.8849,{"date":238,"open":239,"high":239,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":198,"vwap":243},"2026-09-21",28.0163,1.3343,5,15.6106,27.7946,{"date":245,"open":246,"high":246,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-18",26.682,1.1921,4.68,12.8486,14,26.3251,{"date":253,"open":254,"high":254,"low":254,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":198,"vwap":258},"2026-09-17",25.4899,0.1223,0.48,15.5756,25.4359,{"date":260,"open":261,"high":261,"low":261,"close":261,"change":262,"percent_change":188,"volume":263,"transactions":190,"vwap":264},"2026-09-16",25.3676,-0.0129,14.5756,25.2624,{"date":266,"open":267,"high":267,"low":267,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-15",25.3805,-1.0173,-3.85,15.6526,18,25.4769,{"date":274,"open":275,"high":275,"low":275,"close":275,"change":276,"percent_change":277,"volume":257,"transactions":198,"vwap":278},"2026-09-14",26.3978,0.5767,2.23,26.2241,{"date":280,"open":281,"high":281,"low":281,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":198,"vwap":285},"2026-09-11",25.8211,0.0684,0.27,29.5756,25.9961,{"date":287,"open":288,"high":288,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":228,"vwap":292},"2026-09-10",25.7527,-0.3709,-1.42,26.5756,25.7135,{"date":294,"open":295,"high":295,"low":295,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":228,"vwap":299},"2026-09-09",26.1236,-0.0561,-0.21,14.6516,26.3312,{"date":301,"open":302,"high":302,"low":302,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":278},"2026-09-08",26.1797,-0.4943,-1.85,39.2206,22,{"date":308,"open":309,"high":309,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":306,"vwap":313},"2026-09-04",26.674,-0.6852,-2.5,45.6126,26.6536,{"date":315,"open":316,"high":317,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-03",26.38,27.3592,1.5322,5.93,3934.6116,57,27.0378,{"date":324,"open":325,"high":325,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-02",25.827,0.012,0.05,23.6136,20,25.8562,{"date":332,"open":333,"high":333,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-01",25.93,25.815,-0.4282,-1.63,118.6136,19,25.9324,{"date":341,"open":342,"high":343,"low":342,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-08-31",26,26.28,26.2432,0.3518,1.36,1827.5756,37,26.1937,{"date":351,"open":352,"high":353,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":228,"vwap":358},"2026-08-28",25.97,26.03,25.8914,-0.6394,-2.41,244.5756,26.031,{"date":360,"open":361,"high":361,"low":361,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":190,"vwap":365},"2026-08-27",26.5308,0.3705,1.42,44.5756,26.5921,{"date":367,"open":368,"high":368,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":271,"vwap":372},"2026-08-26",26.1603,-0.0399,-0.15,96.6136,26.1821,{"date":374,"open":375,"high":375,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":190,"vwap":379},"2026-08-25",26.2002,0.0108,0.04,13.6136,26.1992,{"date":381,"open":382,"high":382,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":198,"vwap":386},"2026-08-24",26.1894,0.1442,0.55,38.5756,26.1321,{"date":388,"open":389,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-21",26.06,26.04,26.0452,0.4342,1.7,1042.5756,23,26.051,{"date":398,"open":399,"high":399,"low":399,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":190,"vwap":403},"2026-08-20",25.611,0.4109,1.63,108.5756,25.5322,{"date":405,"open":406,"high":407,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":338,"vwap":411},"2026-08-19",24.92,25.2001,0.3797,1.53,145.5756,24.9808,{"date":413,"open":414,"high":415,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":228,"vwap":419},"2026-08-18",24.81,24.8204,0.0289,0.12,213.6156,24.809,{"date":421,"open":422,"high":423,"low":422,"close":423,"change":424,"percent_change":384,"volume":425,"transactions":329,"vwap":426},"2026-08-17",24.76,24.7915,0.1356,122.6926,24.7538,{"date":428,"open":429,"high":429,"low":429,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":198,"vwap":433},"2026-08-14",24.6559,-0.0398,-0.16,18.5756,24.6457,{"date":435,"open":436,"high":436,"low":436,"close":436,"change":437,"percent_change":438,"volume":263,"transactions":190,"vwap":439},"2026-08-13",24.6957,0.005,0.02,24.7266,{"date":441,"open":442,"high":442,"low":442,"close":442,"change":443,"percent_change":444,"volume":263,"transactions":190,"vwap":445},"2026-08-12",24.6907,-0.0043,-0.02,24.6964,{"date":447,"open":448,"high":448,"low":448,"close":448,"change":449,"percent_change":449,"volume":450,"transactions":198,"vwap":451},"2026-08-11",24.695,0,19.5756,24.7171,{"date":453,"open":448,"high":448,"low":448,"close":448,"change":454,"percent_change":455,"volume":257,"transactions":198,"vwap":456},"2026-08-10",-0.0271,-0.11,24.7063,{"date":458,"open":459,"high":459,"low":460,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":198,"vwap":464},"2026-08-07",24.73,24.7221,0.0273,0.11,114.5756,24.7275,{"date":466,"open":467,"high":467,"low":467,"close":467,"change":468,"percent_change":417,"volume":263,"transactions":190,"vwap":469},"2026-08-06",24.6948,0.0301,24.6984,{"date":471,"open":472,"high":472,"low":472,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":190,"vwap":476},"2026-08-05",24.6647,0.0597,0.24,17.5756,24.6393,{"date":478,"open":479,"high":480,"low":479,"close":480,"change":438,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-04",24.541,24.605,0.08,715.8646,21,24.5786,{"date":486,"open":487,"high":488,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":198,"vwap":492},"2026-08-03",24.57,24.585,0.0898,0.37,113.7506,24.5654,{"date":494,"open":26,"high":495,"low":26,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":250,"vwap":499},"2026-07-31",24.4952,-0.1794,-0.73,112.5756,24.4834,{"date":501,"open":502,"high":502,"low":502,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":198,"vwap":506},"2026-07-30",24.6746,0.106,0.43,21.5756,24.6662,{"date":508,"open":509,"high":509,"low":510,"close":510,"change":511,"percent_change":370,"volume":512,"transactions":228,"vwap":513},"2026-07-29",24.63,24.5686,-0.0364,151.5756,24.6504,{"date":515,"open":516,"high":480,"low":516,"close":480,"change":517,"percent_change":518,"volume":519,"transactions":338,"vwap":520},"2026-07-28",24.51,-0.2201,-0.89,513.5756,24.565,{"date":522,"open":523,"high":524,"low":525,"close":524,"change":526,"percent_change":527,"volume":528,"transactions":271,"vwap":529},"2026-07-27",24.78,24.8251,24.77,0.1414,0.57,314.5756,24.7807,{"date":531,"open":509,"high":532,"low":509,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":271,"vwap":536},"2026-07-24",24.6837,-0.0912,-0.37,187.7776,24.6421,{"date":538,"open":539,"high":539,"low":539,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":228,"vwap":543},"2026-07-23",24.7749,-0.2353,-0.94,56.5756,24.8099,{"date":545,"open":546,"high":547,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":338,"vwap":551},"2026-07-22",25.01,25.0102,-0.1029,-0.41,413.6076,25.0096,{"date":553,"open":554,"high":555,"low":554,"close":555,"change":556,"percent_change":103,"volume":498,"transactions":250,"vwap":557},"2026-07-21",25.1,25.1131,0.2515,25.1024,{"date":559,"open":560,"high":560,"low":560,"close":560,"change":561,"percent_change":38,"volume":562,"transactions":250,"vwap":563},"2026-07-20",24.8616,0.1804,92.5756,24.914,{"date":565,"open":566,"high":566,"low":566,"close":566,"change":567,"percent_change":219,"volume":568,"transactions":569,"vwap":570},"2026-07-17",24.6812,-0.0193,12.5756,13,24.5384,{"date":572,"open":422,"high":422,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":271,"vwap":578},"2026-07-16",24.67,24.7005,-0.1395,-0.56,316.5756,24.7009,{"date":580,"open":581,"high":581,"low":581,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":250,"vwap":585},"2026-07-15",24.84,0.0408,0.16,13.5756,24.8441,{"date":587,"open":525,"high":588,"low":525,"close":588,"change":589,"percent_change":590,"volume":463,"transactions":198,"vwap":591},"2026-07-14",24.7992,0.244,0.99,24.7668,{"date":593,"open":594,"high":595,"low":594,"close":595,"change":596,"percent_change":497,"volume":528,"transactions":271,"vwap":597},"2026-07-13",24.5,24.5552,-0.1798,24.5125,{"date":599,"open":523,"high":523,"low":600,"close":601,"change":481,"percent_change":142,"volume":602,"transactions":9,"vwap":601},"2026-07-10",24.7,24.735,300,{"date":604,"open":605,"high":605,"low":605,"close":605,"change":606,"percent_change":490,"volume":607,"transactions":9,"vwap":605},"2026-07-09",24.655,0.09,100,{"date":609,"open":520,"high":520,"low":520,"close":520,"change":437,"percent_change":438,"volume":607,"transactions":9,"vwap":520},"2026-07-08",{"date":611,"open":612,"high":612,"low":612,"close":612,"change":613,"percent_change":444,"volume":607,"transactions":9,"vwap":612},"2026-07-07",24.56,-0.004,{"date":615,"open":616,"high":616,"low":616,"close":616,"change":617,"percent_change":438,"volume":607,"transactions":9,"vwap":616},"2026-07-06",24.564,0.004,{"date":619,"open":612,"high":612,"low":612,"close":612,"change":620,"percent_change":377,"volume":607,"transactions":9,"vwap":612},"2026-07-02",0.01,{"date":622,"open":516,"high":623,"low":516,"close":623,"change":437,"percent_change":438,"volume":624,"transactions":9,"vwap":623},"2026-07-01",24.55,3600,{"date":626,"open":627,"high":627,"low":627,"close":627,"change":620,"percent_change":377,"volume":607,"transactions":9,"vwap":627},"2026-06-30",24.545,{"date":629,"open":630,"high":630,"low":630,"close":630,"change":631,"percent_change":632,"volume":607,"transactions":9,"vwap":630},"2026-06-29",24.535,-0.25,-1.01,{"date":634,"open":635,"high":635,"low":635,"close":635,"change":617,"percent_change":438,"volume":607,"transactions":9,"vwap":635},"2026-06-26",24.785,{"date":637,"open":638,"high":638,"low":638,"close":638,"change":639,"percent_change":606,"volume":607,"transactions":9,"vwap":638},"2026-06-25",24.781,0.022,{"date":641,"open":642,"high":642,"low":642,"close":642,"change":643,"percent_change":644,"volume":607,"transactions":9,"vwap":642},"2026-06-24",24.759,-0.251,-1,{"date":646,"open":647,"high":546,"low":647,"close":546,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":546},"2026-06-23",24.99,-0.19,-0.75,200,{"date":652,"open":653,"high":653,"low":653,"close":653,"change":654,"percent_change":527,"volume":607,"transactions":9,"vwap":653},"2026-06-22",25.2,0.142,{"date":656,"open":657,"high":657,"low":658,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":658},"2026-06-18",25.155,25.058001,-0.132,-0.52,20800,{"date":663,"open":664,"high":665,"low":664,"close":665,"change":666,"percent_change":667,"volume":650,"transactions":9,"vwap":665},"2026-06-17",25.16,25.19,-0.008,-0.03,{"date":669,"open":670,"high":670,"low":670,"close":670,"change":671,"percent_change":672,"volume":607,"transactions":9,"vwap":670},"2026-06-16",25.198,0.018,0.07,{"date":674,"open":675,"high":675,"low":675,"close":675,"change":676,"percent_change":444,"volume":607,"transactions":9,"vwap":675},"2026-06-15",25.18,-0.005,{"date":678,"open":679,"high":679,"low":679,"close":679,"change":620,"percent_change":377,"volume":607,"transactions":9,"vwap":679},"2026-06-12",25.185,{"date":681,"open":682,"high":683,"low":682,"close":683,"change":437,"percent_change":438,"volume":602,"transactions":9,"vwap":683},"2026-06-11",25.15,25.175,{"date":685,"open":664,"high":686,"low":664,"close":686,"change":687,"percent_change":620,"volume":650,"transactions":9,"vwap":686},"2026-06-10",25.17,0.002,{"date":689,"open":690,"high":690,"low":690,"close":690,"change":691,"percent_change":692,"volume":607,"transactions":9,"vwap":690},"2026-06-09",25.168,-0.011,-0.04,{"date":694,"open":695,"high":695,"low":695,"close":695,"change":696,"percent_change":417,"volume":607,"transactions":9,"vwap":695},"2026-06-08",25.179,0.029,{"date":698,"open":675,"high":675,"low":699,"close":682,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":682},"2026-06-05",25.141,-0.025,-0.1,700,{"date":704,"open":705,"high":683,"low":705,"close":683,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":683},"2026-06-04",25.135,0.024,0.1,400,{"date":710,"open":711,"high":711,"low":711,"close":711,"change":712,"percent_change":713,"volume":607,"transactions":9,"vwap":711},"2026-06-03",25.151,-0.343,-1.35,{"date":715,"open":716,"high":716,"low":716,"close":716,"change":717,"percent_change":718,"volume":650,"transactions":9,"vwap":716},"2026-06-02",25.494,-0.778,-2.96,{"date":720,"open":721,"high":721,"low":721,"close":721,"change":722,"percent_change":290,"volume":607,"transactions":9,"vwap":721},"2026-06-01",26.272,-0.378,{"date":724,"open":725,"high":725,"low":725,"close":725,"change":726,"percent_change":327,"volume":607,"transactions":9,"vwap":725},"2026-05-29",26.65,0.014,{"date":728,"open":729,"high":730,"low":729,"close":730,"change":731,"percent_change":541,"volume":708,"transactions":9,"vwap":730},"2026-05-28",26.53,26.636,-0.254,{"date":733,"open":734,"high":734,"low":734,"close":734,"change":735,"percent_change":632,"volume":607,"transactions":9,"vwap":734},"2026-05-27",26.89,-0.275,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":706,"percent_change":606,"volume":742,"transactions":9,"vwap":741},"2026-05-26",27.34,27.58,27.11,27.165,30500,{"date":744,"open":745,"high":745,"low":746,"close":746,"change":747,"percent_change":304,"volume":748,"transactions":9,"vwap":746},"2026-05-22",27.46,27.141,-0.511,23300,{"date":750,"open":751,"high":752,"low":738,"close":752,"change":620,"percent_change":377,"volume":753,"transactions":9,"vwap":752},"2026-05-21",27.43,27.652,5300,{"date":755,"open":756,"high":756,"low":756,"close":756,"change":757,"percent_change":758,"volume":607,"transactions":9,"vwap":756},"2026-05-20",27.642,0.306,1.12,{"date":760,"open":761,"high":761,"low":761,"close":761,"change":444,"percent_change":762,"volume":607,"transactions":9,"vwap":761},"2026-05-19",27.336,-0.07,{"date":764,"open":765,"high":765,"low":765,"close":765,"change":766,"percent_change":767,"volume":607,"transactions":9,"vwap":765},"2026-05-18",27.356,-0.825,-2.93,{"date":769,"open":770,"high":771,"low":770,"close":771,"change":772,"percent_change":773,"volume":650,"transactions":9,"vwap":771},"2026-05-15",28.07,28.181,-0.847,-2.92,{"date":775,"open":776,"high":777,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-05-14",28.97,29.028,0.683,2.41,900,{"date":782,"open":783,"high":784,"low":783,"close":784,"change":785,"percent_change":226,"volume":786,"transactions":9,"vwap":784},"2026-05-13",28.34,28.345,-0.455,500,{"date":788,"open":789,"high":789,"low":789,"close":789,"change":790,"percent_change":791,"volume":607,"transactions":9,"vwap":789},"2026-05-12",28.8,-0.426,-1.46,{"date":793,"open":794,"high":794,"low":794,"close":794,"change":795,"percent_change":796,"volume":607,"transactions":9,"vwap":794},"2026-05-11",29.226,0.663,2.32,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":620,"volume":804,"transactions":9,"vwap":802},"2026-05-08",28.55,28.62,28.49,28.563,0.003,3400,{"date":806,"open":807,"high":807,"low":807,"close":807,"change":808,"percent_change":809,"volume":607,"transactions":9,"vwap":807},"2026-05-07",28.56,-0.498,-1.71,{"date":811,"open":812,"high":812,"low":812,"close":812,"change":813,"percent_change":814,"volume":650,"transactions":9,"vwap":812},"2026-05-06",29.058001,-0.058,-0.2,{"date":816,"open":817,"high":817,"low":818,"close":818,"change":819,"percent_change":820,"volume":607,"transactions":9,"vwap":818},"2026-05-05",29.13,29.116,0.436,1.52,{"date":822,"open":823,"high":824,"low":823,"close":824,"change":825,"percent_change":826,"volume":650,"transactions":9,"vwap":824},"2026-05-04",28.38,28.68,0.434,1.54,{"date":828,"open":829,"high":829,"low":829,"close":829,"change":830,"percent_change":831,"volume":607,"transactions":9,"vwap":829},"2026-05-01",28.246,0.558,2.02,{"date":833,"open":834,"high":834,"low":834,"close":834,"change":835,"percent_change":836,"volume":607,"transactions":9,"vwap":834},"2026-04-30",27.688,0.263,0.96,{"date":838,"open":839,"high":839,"low":840,"close":840,"change":841,"percent_change":842,"volume":607,"transactions":9,"vwap":840},"2026-04-29",27.84,27.425,-0.252,-0.91,{"date":844,"open":845,"high":845,"low":845,"close":845,"change":846,"percent_change":847,"volume":607,"transactions":9,"vwap":845},"2026-04-28",27.677,-0.138,-0.5,{"date":849,"open":850,"high":851,"low":850,"close":851,"change":297,"percent_change":649,"volume":852,"transactions":9,"vwap":851},"2026-04-27",27.81,27.815,1100,{"date":854,"open":855,"high":855,"low":856,"close":856,"change":813,"percent_change":297,"volume":650,"transactions":9,"vwap":856},"2026-04-24",28.28,28.025,{"date":858,"open":859,"high":860,"low":859,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-04-23",28.059999,28.11,28.083,-0.314,-1.11,3100,{"date":866,"open":867,"high":867,"low":868,"close":868,"change":869,"percent_change":870,"volume":780,"transactions":9,"vwap":868},"2026-04-22",28.48,28.397,0.736,2.66,{"date":872,"open":873,"high":873,"low":873,"close":873,"change":874,"percent_change":875,"volume":607,"transactions":9,"vwap":873},"2026-04-21",27.661,-0.242,-0.87,{"date":877,"open":878,"high":879,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-04-20",27.67,27.903,-0.225,-0.8,3800,{"date":884,"open":885,"high":885,"low":885,"close":885,"change":886,"percent_change":887,"volume":607,"transactions":9,"vwap":885},"2026-04-17",28.128,0.392,1.41,{"date":889,"open":890,"high":891,"low":892,"close":891,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":891},"2026-04-16",27.459,27.736,27.44,0.054,0.2,2100,{"date":897,"open":898,"high":899,"low":900,"close":899,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":899},"2026-04-15",27.6,27.682,27.59,0.077,0.28,1600,{"date":905,"open":906,"high":906,"low":906,"close":906,"change":907,"percent_change":908,"volume":607,"transactions":9,"vwap":906},"2026-04-14",27.605,0.082,0.3,{"date":910,"open":911,"high":912,"low":911,"close":912,"change":913,"percent_change":417,"volume":914,"transactions":9,"vwap":912},"2026-04-13",27.26,27.523,0.032,600,{"date":916,"open":917,"high":918,"low":751,"close":918,"change":481,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-04-10",27.485,27.491,0.29,1500,{"date":922,"open":923,"high":923,"low":924,"close":924,"change":925,"percent_change":142,"volume":602,"transactions":9,"vwap":924},"2026-04-09",27.469,27.411,0.088,{"date":927,"open":928,"high":928,"low":929,"close":929,"change":687,"percent_change":620,"volume":607,"transactions":9,"vwap":929},"2026-04-08",27.37,27.323,{"date":931,"open":932,"high":932,"low":932,"close":932,"change":933,"percent_change":449,"volume":607,"transactions":9,"vwap":932},"2026-04-07",27.321,0.001,{"date":935,"open":936,"high":937,"low":938,"close":937,"change":617,"percent_change":620,"volume":939,"transactions":9,"vwap":937},"2026-04-06",27.29,27.32,27.28,10100,{"date":941,"open":928,"high":928,"low":942,"close":942,"change":943,"percent_change":481,"volume":607,"transactions":9,"vwap":942},"2026-04-02",27.316,0.021,{"date":945,"open":946,"high":946,"low":947,"close":947,"change":620,"percent_change":377,"volume":602,"transactions":9,"vwap":947},"2026-04-01",27.36,27.295,{"date":949,"open":938,"high":950,"low":938,"close":951,"change":952,"percent_change":667,"volume":953,"transactions":9,"vwap":951},"2026-03-31",27.33,27.285,-0.007,1200,{"date":955,"open":956,"high":956,"low":956,"close":956,"change":687,"percent_change":620,"volume":607,"transactions":9,"vwap":956},"2026-03-30",27.292,{"date":958,"open":19,"high":936,"low":959,"close":936,"change":449,"percent_change":449,"volume":960,"transactions":9,"vwap":936},"2026-03-27",27.23,4400,{"date":962,"open":950,"high":745,"low":959,"close":936,"change":687,"percent_change":620,"volume":963,"transactions":9,"vwap":936},"2026-03-26",5600,{"date":965,"open":928,"high":928,"low":951,"close":966,"change":967,"percent_change":968,"volume":708,"transactions":9,"vwap":966},"2026-03-25",27.288,0.291,1.08,{"date":970,"open":946,"high":946,"low":971,"close":971,"change":972,"percent_change":973,"volume":852,"transactions":9,"vwap":971},"2026-03-24",26.997,-0.268,-0.98,{"date":975,"open":976,"high":977,"low":976,"close":977,"change":978,"percent_change":979,"volume":650,"transactions":9,"vwap":977},"2026-03-23",27.171,27.265,0.121,0.45,{"date":981,"open":982,"high":983,"low":982,"close":983,"change":984,"percent_change":455,"volume":650,"transactions":9,"vwap":983},"2026-03-20",27.040001,27.144,-0.031,{"date":986,"open":987,"high":987,"low":987,"close":987,"change":988,"percent_change":989,"volume":650,"transactions":9,"vwap":987},"2026-03-19",27.175,-0.159,-0.58,{"date":991,"open":928,"high":928,"low":992,"close":992,"change":993,"percent_change":994,"volume":602,"transactions":9,"vwap":992},"2026-03-18",27.334,-0.332,-1.2,{"date":996,"open":997,"high":998,"low":997,"close":998,"change":999,"percent_change":474,"volume":602,"transactions":9,"vwap":998},"2026-03-17",27.52,27.666,0.065,{"date":1001,"open":739,"high":1002,"low":739,"close":1002,"change":1003,"percent_change":1004,"volume":607,"transactions":9,"vwap":1002},"2026-03-16",27.601,0.242,0.88,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1009,"change":1010,"percent_change":283,"volume":1011,"transactions":9,"vwap":1009},"2026-03-13",27.5,27.54,27.359,0.074,800,{"date":1013,"open":951,"high":951,"low":951,"close":951,"change":1014,"percent_change":188,"volume":607,"transactions":9,"vwap":951},"2026-03-12",-0.015,{"date":1016,"open":977,"high":1017,"low":977,"close":1017,"change":999,"percent_change":474,"volume":602,"transactions":9,"vwap":1017},"2026-03-11",27.3,{"date":1019,"open":1020,"high":1021,"low":1020,"close":1022,"change":1023,"percent_change":147,"volume":602,"transactions":9,"vwap":1022},"2026-03-10",27.17,27.31,27.235,0.102,{"date":1025,"open":1026,"high":1027,"low":1026,"close":1027,"change":907,"percent_change":908,"volume":650,"transactions":9,"vwap":1027},"2026-03-09",27.09,27.133,{"date":1029,"open":1030,"high":1031,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":607,"transactions":9,"vwap":1031},"2026-03-06",27.049999,27.051001,-0.292,-1.07,{"date":1035,"open":1036,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-03-05",27.445,27.27,27.343,-0.187,-0.68,6300,{"date":1043,"open":1044,"high":1045,"low":1044,"close":1046,"change":449,"percent_change":449,"volume":1047,"transactions":9,"vwap":1046},"2026-03-04",27.47,27.56,27.53,5000,{"date":1049,"open":1044,"high":1046,"low":1044,"close":1046,"change":22,"percent_change":327,"volume":1011,"transactions":9,"vwap":1046},"2026-03-03",{"date":1051,"open":1052,"high":1053,"low":1052,"close":1053,"change":1014,"percent_change":188,"volume":708,"transactions":9,"vwap":1053},"2026-03-02",27.45,27.515,{"date":1055,"open":997,"high":1046,"low":997,"close":1046,"change":1056,"percent_change":672,"volume":650,"transactions":9,"vwap":1046},"2026-02-27",0.019,{"date":1058,"open":1059,"high":1060,"low":745,"close":1060,"change":1061,"percent_change":1062,"volume":708,"transactions":9,"vwap":1060},"2026-02-26",27.48,27.511,0.036,0.13,{"date":1064,"open":1059,"high":1059,"low":1065,"close":1065,"change":667,"percent_change":455,"volume":607,"transactions":9,"vwap":1065},"2026-02-25",27.475,{"date":1067,"open":1068,"high":1068,"low":1068,"close":1068,"change":437,"percent_change":438,"volume":607,"transactions":9,"vwap":1068},"2026-02-24",27.505,{"date":1070,"open":1044,"high":1007,"low":1044,"close":1007,"change":617,"percent_change":620,"volume":786,"transactions":9,"vwap":1007},"2026-02-23",{"date":1072,"open":1059,"high":1073,"low":1059,"close":1073,"change":933,"percent_change":449,"volume":914,"transactions":9,"vwap":1073},"2026-02-20",27.496,{"date":1075,"open":751,"high":1076,"low":751,"close":1076,"change":617,"percent_change":620,"volume":607,"transactions":9,"vwap":1076},"2026-02-19",27.495,{"date":1078,"open":1079,"high":918,"low":751,"close":918,"change":1080,"percent_change":762,"volume":1081,"transactions":9,"vwap":918},"2026-02-18",27.478,-0.019,1900,{"date":1083,"open":1084,"high":1085,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":602,"transactions":9,"vwap":1085},"2026-02-17",27.461,27.51,0.009,0.03,{"date":1089,"open":745,"high":1090,"low":745,"close":1091,"change":1092,"percent_change":377,"volume":1093,"transactions":9,"vwap":1091},"2026-02-13",27.519,27.501,0.011,2700,{"date":1095,"open":1096,"high":1097,"low":1096,"close":1097,"change":667,"percent_change":455,"volume":1098,"transactions":9,"vwap":1097},"2026-02-12",27.462,27.49,1400,{"date":1100,"open":1052,"high":997,"low":1052,"close":997,"change":617,"percent_change":620,"volume":1101,"transactions":9,"vwap":997},"2026-02-11",9500,{"date":1103,"open":1008,"high":1008,"low":1104,"close":1104,"change":1105,"percent_change":417,"volume":650,"transactions":9,"vwap":1104},"2026-02-10",27.516,0.034,{"date":1107,"open":1108,"high":1008,"low":1108,"close":1109,"change":687,"percent_change":620,"volume":953,"transactions":9,"vwap":1109},"2026-02-09",27.42,27.482,{"date":1111,"open":1008,"high":1008,"low":1059,"close":1059,"change":617,"percent_change":620,"volume":602,"transactions":9,"vwap":1059},"2026-02-06",{"date":1113,"open":1059,"high":1008,"low":1114,"close":1114,"change":613,"percent_change":112,"volume":852,"transactions":9,"vwap":1114},"2026-02-05",27.476,{"date":1116,"open":1059,"high":1059,"low":1059,"close":1059,"change":620,"percent_change":377,"volume":607,"transactions":9,"vwap":1059},"2026-02-04",{"date":1118,"open":1044,"high":1044,"low":1044,"close":1044,"change":620,"percent_change":377,"volume":607,"transactions":9,"vwap":1044},"2026-02-03",{"date":1120,"open":1085,"high":1085,"low":745,"close":745,"change":437,"percent_change":438,"volume":602,"transactions":9,"vwap":745},"2026-02-02",{"date":1122,"open":1123,"high":1123,"low":1123,"close":1123,"change":803,"percent_change":620,"volume":780,"transactions":9,"vwap":1123},"2026-01-30",27.455,{"date":1125,"open":1126,"high":1127,"low":1126,"close":1127,"change":1128,"percent_change":692,"volume":953,"transactions":9,"vwap":1127},"2026-01-29",27.441,27.452,-0.012,{"date":1130,"open":1044,"high":1044,"low":1131,"close":1131,"change":893,"percent_change":894,"volume":607,"transactions":9,"vwap":1131},"2026-01-28",27.464,{"date":1133,"open":738,"high":1052,"low":938,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-01-27",27.41,0.099,0.36,6600,{"date":1139,"open":1037,"high":1140,"low":959,"close":1140,"change":648,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-01-26",27.311,-0.69,5200,{"date":1144,"open":1052,"high":1145,"low":1052,"close":1091,"change":952,"percent_change":667,"volume":1146,"transactions":9,"vwap":1091},"2026-01-23",27.7,11300,{"date":1148,"open":1149,"high":1149,"low":1150,"close":1150,"change":1151,"percent_change":1152,"volume":174,"transactions":9,"vwap":1150},"2026-01-22",27.525,27.508,-0.089,-0.32,{"date":1154,"open":1155,"high":1155,"low":1155,"close":1155,"change":22,"percent_change":327,"volume":650,"transactions":9,"vwap":1155},"2026-01-21",27.597,{"date":1157,"open":1158,"high":1158,"low":1046,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-01-20",27.715,27.582,-0.826,-2.91,41100,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1166,"change":617,"percent_change":620,"volume":1168,"transactions":9,"vwap":1166},"2026-01-16",28.37,28.408,28.33,2900,{"date":1170,"open":1171,"high":801,"low":1172,"close":1172,"change":1173,"percent_change":1174,"volume":953,"transactions":9,"vwap":1172},"2026-01-15",28.45,28.404,-0.305,-1.06,{"date":1176,"open":1177,"high":1178,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":786,"transactions":9,"vwap":1178},"2026-01-14",28.58,28.709,0.471,1.67,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1184,"change":1186,"percent_change":1187,"volume":914,"transactions":9,"vwap":1184},"2026-01-13",28.01,28.238,27.91,0.439,1.58,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1192,"change":583,"percent_change":1193,"volume":903,"transactions":9,"vwap":1192},"2026-01-12",27.8,27.96,27.799,0.58,{"date":1195,"open":1196,"high":839,"low":1197,"close":1197,"change":1151,"percent_change":1152,"volume":1198,"transactions":9,"vwap":1197},"2026-01-09",27.73,27.639,5400,{"date":1200,"open":1201,"high":1201,"low":1201,"close":1201,"change":1202,"percent_change":1203,"volume":650,"transactions":9,"vwap":1201},"2026-01-08",27.728,-0.018,-0.06,{"date":1205,"open":1206,"high":1207,"low":1206,"close":1207,"change":1092,"percent_change":377,"volume":1011,"transactions":9,"vwap":1207},"2026-01-07",27.71,27.746,{"date":1209,"open":1210,"high":1210,"low":1211,"close":1211,"change":1212,"percent_change":444,"volume":914,"transactions":9,"vwap":1211},"2026-01-06",27.748,27.735,-0.006,{"date":1214,"open":1215,"high":1190,"low":1216,"close":1216,"change":1092,"percent_change":377,"volume":1217,"transactions":9,"vwap":1216},"2026-01-05",27.76,27.741,3200,{"date":1219,"open":1190,"high":1190,"low":1220,"close":1196,"change":437,"percent_change":438,"volume":753,"transactions":9,"vwap":1196},"2026-01-02",27.68,{"date":1222,"open":1223,"high":1224,"low":1220,"close":1225,"change":1226,"percent_change":1062,"volume":1227,"transactions":9,"vwap":1225},"2025-12-31",27.69,27.75,27.725,0.035,13700,{"date":1229,"open":1230,"high":1230,"low":878,"close":1223,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1223},"2025-12-30",27.778,-7.5,-21.31,51700,{"date":1235,"open":1236,"high":1236,"low":1236,"close":1236,"change":1237,"percent_change":438,"volume":607,"transactions":9,"vwap":1236},"2025-12-29",35.19,0.007,{"date":1239,"open":1240,"high":1240,"low":1240,"close":1240,"change":691,"percent_change":667,"volume":607,"transactions":9,"vwap":1240},"2025-12-26",35.183,{"date":1242,"open":1243,"high":1243,"low":1243,"close":1243,"change":1244,"percent_change":672,"volume":607,"transactions":9,"vwap":1243},"2025-12-24",35.194,0.026,{"date":1246,"open":1247,"high":1247,"low":1248,"close":1248,"change":1237,"percent_change":438,"volume":650,"transactions":9,"vwap":1248},"2025-12-23",35.23,35.168,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1253,"change":1254,"percent_change":762,"volume":702,"transactions":9,"vwap":1253},"2025-12-22",35.12,35.176,35.161,-0.024,{"date":1256,"open":1257,"high":1257,"low":1258,"close":1258,"change":1086,"percent_change":1087,"volume":602,"transactions":9,"vwap":1258},"2025-12-19",35.22,35.185,{"date":1260,"open":1261,"high":1252,"low":1261,"close":1252,"change":1262,"percent_change":327,"volume":602,"transactions":9,"vwap":1252},"2025-12-18",35.13,0.016,{"date":1264,"open":1265,"high":1265,"low":1266,"close":1266,"change":1267,"percent_change":1268,"volume":708,"transactions":9,"vwap":1266},"2025-12-17",35.567,35.16,-0.181,-0.51,{"date":1270,"open":1247,"high":1271,"low":1247,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2025-12-16",35.341,0.56,1.61,18900,{"date":1276,"open":1277,"high":1277,"low":1278,"close":1278,"change":1279,"percent_change":1280,"volume":607,"transactions":9,"vwap":1278},"2025-12-15",34.91,34.781,-0.47,-1.33,{"date":1282,"open":1283,"high":1283,"low":1236,"close":1284,"change":1285,"percent_change":1286,"volume":602,"transactions":9,"vwap":1284},"2025-12-12",35.34,35.251,-0.125,-0.35,{"date":1288,"open":1289,"high":1289,"low":1289,"close":1289,"change":1290,"percent_change":1291,"volume":650,"transactions":9,"vwap":1289},"2025-12-11",35.376,-0.092,-0.26,{"date":1293,"open":1294,"high":1294,"low":1294,"close":1294,"change":671,"percent_change":327,"volume":607,"transactions":9,"vwap":1294},"2025-12-10",35.468,{"date":1296,"open":1297,"high":1297,"low":1298,"close":1299,"change":444,"percent_change":1203,"volume":1300,"transactions":9,"vwap":1299},"2025-12-09",35.465,35.41,35.45,1800,{"date":1302,"open":1303,"high":1303,"low":1304,"close":1304,"change":326,"percent_change":1087,"volume":1305,"transactions":9,"vwap":1304},"2025-12-08",35.5,35.47,2300,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1309,"change":1311,"percent_change":606,"volume":1168,"transactions":9,"vwap":1309},"2025-12-05",35.452,35.458,35.451,0.033,{"date":1313,"open":1314,"high":1314,"low":1314,"close":1314,"change":676,"percent_change":112,"volume":607,"transactions":9,"vwap":1314},"2025-12-04",35.425,{"date":1316,"open":1317,"high":1317,"low":1317,"close":1317,"change":449,"percent_change":449,"volume":607,"transactions":9,"vwap":1317},"2025-12-03",35.43,{"date":1319,"open":1320,"high":1317,"low":1320,"close":1317,"change":620,"percent_change":1087,"volume":708,"transactions":9,"vwap":1317},"2025-12-02",35.39,{"date":1322,"open":1323,"high":1323,"low":1323,"close":1323,"change":438,"percent_change":23,"volume":607,"transactions":9,"vwap":1323},"2025-12-01",35.42,{"date":1325,"open":1326,"high":1326,"low":1326,"close":1326,"change":676,"percent_change":112,"volume":607,"transactions":9,"vwap":1326},"2025-11-28",35.4,{"date":1328,"open":1329,"high":1329,"low":1329,"close":1329,"change":620,"percent_change":1087,"volume":607,"transactions":9,"vwap":1329},"2025-11-26",35.405,{"date":1331,"open":1332,"high":1333,"low":1332,"close":1333,"change":449,"percent_change":449,"volume":650,"transactions":9,"vwap":1333},"2025-11-25",35.36,35.395,{"date":1335,"open":1333,"high":1333,"low":1333,"close":1333,"change":617,"percent_change":620,"volume":650,"transactions":9,"vwap":1333},"2025-11-24",{"date":1337,"open":1338,"high":1339,"low":1338,"close":1339,"change":437,"percent_change":620,"volume":650,"transactions":9,"vwap":1339},"2025-11-21",35.35,35.391,{"date":1341,"open":1338,"high":1342,"low":1338,"close":1342,"change":933,"percent_change":449,"volume":607,"transactions":9,"vwap":1342},"2025-11-20",35.386,{"date":1344,"open":1283,"high":1345,"low":1283,"close":1345,"change":449,"percent_change":449,"volume":607,"transactions":9,"vwap":1345},"2025-11-19",35.385,{"date":1347,"open":1345,"high":1345,"low":1345,"close":1345,"change":1056,"percent_change":327,"volume":607,"transactions":9,"vwap":1345},"2025-11-18",{"date":1349,"open":1298,"high":1350,"low":1351,"close":1351,"change":676,"percent_change":112,"volume":1300,"transactions":9,"vwap":1351},"2025-11-17",35.422,35.366,{"date":1353,"open":1317,"high":1317,"low":1354,"close":1354,"change":943,"percent_change":23,"volume":914,"transactions":9,"vwap":1354},"2025-11-14",35.371,{"date":1356,"open":1338,"high":1338,"low":1338,"close":1338,"change":437,"percent_change":620,"volume":607,"transactions":9,"vwap":1338},"2025-11-13",{"date":1358,"open":1359,"high":1359,"low":1359,"close":1359,"change":1360,"percent_change":188,"volume":607,"transactions":9,"vwap":1359},"2025-11-12",35.345,-0.016,{"date":1362,"open":1320,"high":1326,"low":1363,"close":1363,"change":1092,"percent_change":1087,"volume":1364,"transactions":9,"vwap":1363},"2025-11-11",35.361,7400,{"date":1366,"open":1338,"high":1338,"low":1338,"close":1338,"change":437,"percent_change":620,"volume":607,"transactions":9,"vwap":1338},"2025-11-10",{"date":1368,"open":1369,"high":1359,"low":1369,"close":1359,"change":437,"percent_change":620,"volume":607,"transactions":9,"vwap":1359},"2025-11-07",35.335,{"date":1371,"open":1372,"high":1332,"low":1283,"close":1283,"change":1262,"percent_change":327,"volume":1373,"transactions":9,"vwap":1283},"2025-11-06",35.355,1700,{"date":1375,"open":1376,"high":1283,"low":1376,"close":1377,"change":1378,"percent_change":137,"volume":1379,"transactions":9,"vwap":1377},"2025-11-05",35.275,35.324,0.233,4300,{"date":1381,"open":1320,"high":1326,"low":1382,"close":1383,"change":1384,"percent_change":713,"volume":1379,"transactions":9,"vwap":1383},"2025-11-04",35.09,35.091,-0.481,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1389,"change":1390,"percent_change":1391,"volume":903,"transactions":9,"vwap":1389},"2025-11-03",35.59,35.607,35.572,-0.283,-0.79,{"date":1393,"open":1394,"high":1395,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":174,"transactions":9,"vwap":1395},"2025-10-31",35.77,35.855,0.268,0.75,{"date":1399,"open":1400,"high":1400,"low":1400,"close":1400,"change":1401,"percent_change":1402,"volume":607,"transactions":9,"vwap":1400},"2025-10-30",35.587,-0.329,-0.92,{"date":1404,"open":1405,"high":1405,"low":1405,"close":1405,"change":1406,"percent_change":1407,"volume":607,"transactions":9,"vwap":1405},"2025-10-29",35.916,-0.253,-0.7,{"date":1409,"open":1410,"high":1410,"low":1411,"close":1411,"change":1412,"percent_change":1413,"volume":607,"transactions":9,"vwap":1411},"2025-10-28",36.31,36.169,-0.102,-0.28,{"date":1415,"open":1416,"high":1417,"low":1416,"close":1418,"change":490,"percent_change":1419,"volume":1098,"transactions":9,"vwap":1418},"2025-10-27",36.236,36.315,36.271,1.03,{"date":1421,"open":1422,"high":1422,"low":1422,"close":1422,"change":1423,"percent_change":481,"volume":607,"transactions":9,"vwap":1422},"2025-10-24",35.901,0.028,{"date":1425,"open":1426,"high":1426,"low":1426,"close":1426,"change":1427,"percent_change":1428,"volume":607,"transactions":9,"vwap":1426},"2025-10-23",35.873,0.183,0.51,{"date":1430,"open":1431,"high":1432,"low":1431,"close":1431,"change":1433,"percent_change":1434,"volume":708,"transactions":9,"vwap":1431},"2025-10-22",35.69,35.72,-0.652,-1.79,{"date":1436,"open":1432,"high":1437,"low":1432,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2025-10-21",36.613,36.342,0.171,0.47,3300,{"date":1443,"open":1444,"high":1444,"low":1445,"close":1445,"change":1446,"percent_change":1447,"volume":650,"transactions":9,"vwap":1445},"2025-10-20",36.26,36.171,0.692,1.95,{"date":1449,"open":1450,"high":1451,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":914,"transactions":9,"vwap":1451},"2025-10-17",35.37,35.479,-0.256,-0.72,{"date":1455,"open":1456,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1280,"volume":602,"transactions":9,"vwap":1458},"2025-10-16",35.88,35.7,35.735,-0.482,{"date":1461,"open":1462,"high":1463,"low":1462,"close":1464,"change":1465,"percent_change":1466,"volume":174,"transactions":9,"vwap":1464},"2025-10-15",36.09,36.22,36.217,-0.508,-1.38,{"date":1468,"open":1469,"high":1469,"low":1470,"close":1470,"change":1471,"percent_change":1472,"volume":702,"transactions":9,"vwap":1470},"2025-10-14",36.777,36.725,-1.085,-2.87,{"date":1474,"open":1475,"high":1475,"low":1475,"close":1475,"change":1476,"percent_change":1477,"volume":607,"transactions":9,"vwap":1475},"2025-10-13",37.81,-0.248,-0.65,{"date":1479,"open":1480,"high":1480,"low":1480,"close":1480,"change":1481,"percent_change":1482,"volume":607,"transactions":9,"vwap":1480},"2025-10-10",38.057999,-1.471,-3.72,{"date":1484,"open":1485,"high":1486,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":708,"transactions":9,"vwap":1486},"2025-10-09",39.34,39.529,-0.786,-1.95,{"date":1490,"open":1491,"high":1492,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":607,"transactions":9,"vwap":1492},"2025-10-08",40.25,40.315,0.283,0.71,{"date":1496,"open":1497,"high":1497,"low":1497,"close":1497,"change":211,"percent_change":1498,"volume":607,"transactions":9,"vwap":1497},"2025-10-07",40.032001,-1.55,{"date":1500,"open":25,"high":25,"low":25,"close":25,"change":1501,"percent_change":1419,"volume":607,"transactions":9,"vwap":25},"2025-10-06",0.413,{"date":1503,"open":1504,"high":1505,"low":1504,"close":1505,"change":1506,"percent_change":707,"volume":914,"transactions":9,"vwap":1505},"2025-10-03",40.23,40.249,0.041,{"date":1508,"open":1509,"high":1509,"low":1509,"close":1509,"change":1004,"percent_change":1510,"volume":607,"transactions":9,"vwap":1509},"2025-10-02",40.208,2.24,{"date":1512,"open":1513,"high":1514,"low":1513,"close":1514,"change":1515,"percent_change":1447,"volume":650,"transactions":9,"vwap":1514},"2025-10-01",39.24,39.328,0.752,{"date":1517,"open":1518,"high":1518,"low":1518,"close":1518,"change":639,"percent_change":23,"volume":607,"transactions":9,"vwap":1518},"2025-09-30",38.576,{"date":1520,"open":1521,"high":1522,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":607,"transactions":9,"vwap":1522},"2025-09-29",38.432,38.554,1.38,3.71,{"date":1526,"open":1527,"high":1528,"low":1527,"close":1528,"change":1529,"percent_change":1413,"volume":1530,"transactions":9,"vwap":1528},"2025-09-26",37.099998,37.174,-0.104,25800,{"date":1532,"open":1533,"high":1533,"low":1533,"close":1533,"change":1534,"percent_change":1535,"volume":607,"transactions":9,"vwap":1533},"2025-09-25",37.278,-0.992,-2.59,{"date":1537,"open":1538,"high":1539,"low":1538,"close":1540,"change":1541,"percent_change":1542,"volume":786,"transactions":9,"vwap":1540},"2025-09-24",38.138,38.31,38.27,0.583,1.55,{"date":1544,"open":1545,"high":1545,"low":1545,"close":1545,"change":1546,"percent_change":1174,"volume":607,"transactions":9,"vwap":1545},"2025-09-23",37.687,-0.404,{"date":1548,"open":1549,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2025-09-22",38.24,37.97,38.091,-0.848,-2.18,19600,{"date":1556,"open":1557,"high":1557,"low":1558,"close":1558,"change":1391,"percent_change":1559,"volume":602,"transactions":9,"vwap":1558},"2025-09-19",39.43,38.939,-1.99,{"date":1561,"open":1562,"high":1562,"low":1563,"close":1563,"change":1564,"percent_change":826,"volume":1565,"transactions":9,"vwap":1563},"2025-09-18",39.8,39.729,0.604,11900,{"date":1567,"open":1568,"high":1568,"low":1568,"close":1568,"change":1569,"percent_change":660,"volume":607,"transactions":9,"vwap":1568},"2025-09-17",39.125,-0.205,{"date":1571,"open":1572,"high":1572,"low":1572,"close":1572,"change":1573,"percent_change":1574,"volume":607,"transactions":9,"vwap":1572},"2025-09-16",39.33,0.274,0.7,{"date":1576,"open":1577,"high":1577,"low":1577,"close":1577,"change":1413,"percent_change":1578,"volume":607,"transactions":9,"vwap":1577},"2025-09-15",39.056,-0.71,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1582,"change":1584,"percent_change":968,"volume":1585,"transactions":9,"vwap":1582},"2025-09-12",39.028999,39.336,39.02,0.422,16300,{"date":1587,"open":1588,"high":1588,"low":1588,"close":1588,"change":1589,"percent_change":504,"volume":607,"transactions":9,"vwap":1588},"2025-09-11",38.914,0.168,{"date":1591,"open":1592,"high":1592,"low":1593,"close":1593,"change":1439,"percent_change":1594,"volume":780,"transactions":9,"vwap":1593},"2025-09-10",38.89,38.746,0.44,{"date":1596,"open":1597,"high":1597,"low":1597,"close":1597,"change":1598,"percent_change":1599,"volume":607,"transactions":9,"vwap":1597},"2025-09-09",38.575,-0.051,-0.13,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1604,"change":1605,"percent_change":462,"volume":786,"transactions":9,"vwap":1604},"2025-09-08",38.691,38.73,38.626,0.044,{"date":1607,"open":1608,"high":1608,"low":1609,"close":1609,"change":1610,"percent_change":147,"volume":602,"transactions":9,"vwap":1609},"2025-09-05",38.76,38.582,0.147,{"date":1612,"open":1613,"high":1613,"low":1613,"close":1613,"change":1614,"percent_change":989,"volume":607,"transactions":9,"vwap":1613},"2025-09-04",38.435,-0.226,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1618,"change":1620,"percent_change":1621,"volume":914,"transactions":9,"vwap":1618},"2025-09-03",38.605,38.661,38.59,0.26,0.68,{"date":1623,"open":1624,"high":1624,"low":1625,"close":1625,"change":1626,"percent_change":117,"volume":914,"transactions":9,"vwap":1625},"2025-09-02",38.49,38.401,0.428,{"date":1628,"open":1629,"high":1629,"low":1629,"close":1629,"change":1630,"percent_change":1631,"volume":607,"transactions":9,"vwap":1629},"2025-08-29",37.973,-0.656,-1.7,{"date":1633,"open":1634,"high":1634,"low":1634,"close":1634,"change":1128,"percent_change":667,"volume":607,"transactions":9,"vwap":1634},"2025-08-28",38.629,{"date":1636,"open":1637,"high":1637,"low":1637,"close":1637,"change":1638,"percent_change":1639,"volume":607,"transactions":9,"vwap":1637},"2025-08-27",38.641,0.238,0.62,{"date":1641,"open":1642,"high":1642,"low":1642,"close":1642,"change":893,"percent_change":1643,"volume":607,"transactions":9,"vwap":1642},"2025-08-26",38.403,0.14,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1648,"change":1649,"percent_change":1650,"volume":1441,"transactions":9,"vwap":1648},"2025-08-25",38.63,38.92,38.349,-1.469,-3.69,{"date":1652,"open":1653,"high":1654,"low":1646,"close":1654,"change":1655,"percent_change":1656,"volume":174,"transactions":9,"vwap":1654},"2025-08-22",38.79,39.818,1.18,3.05,{"date":1658,"open":1659,"high":1659,"low":1659,"close":1659,"change":1660,"percent_change":1661,"volume":607,"transactions":9,"vwap":1659},"2025-08-21",38.638,-0.575,-1.47,{"date":1663,"open":1583,"high":1664,"low":1583,"close":1664,"change":1665,"percent_change":590,"volume":1217,"transactions":9,"vwap":1664},"2025-08-20",39.213,0.383,{"date":1667,"open":1668,"high":1668,"low":1668,"close":1668,"change":1669,"percent_change":1670,"volume":607,"transactions":9,"vwap":1668},"2025-08-19",38.83,-1.113,-2.79,{"date":1672,"open":1673,"high":1674,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":650,"transactions":9,"vwap":1674},"2025-08-18",39.819,39.943,-0.214,-0.53,{"date":1678,"open":1679,"high":1679,"low":1679,"close":1679,"change":1680,"percent_change":1681,"volume":920,"transactions":9,"vwap":1679},"2025-08-15",40.157,-0.422,-1.04,{"date":1683,"open":1684,"high":1684,"low":1685,"close":1685,"change":1686,"percent_change":1687,"volume":650,"transactions":9,"vwap":1685},"2025-08-14",40.84,40.579,-1.694,-4.01,{"date":1689,"open":1690,"high":1691,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":708,"transactions":9,"vwap":1691},"2025-08-13",42.099998,42.273,0.602,1.44,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1136,"volume":1701,"transactions":9,"vwap":1699},"2025-08-12",41.62,41.79,41.595,41.671,0.148,4100,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1706,"change":1707,"percent_change":90,"volume":1708,"transactions":9,"vwap":1706},"2025-08-11",41.74,41.76,41.523,0.421,3900,{"date":1710,"open":1711,"high":1712,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2025-08-08",41.09,41.102,-0.204,-0.49,5900,{"date":1717,"open":1718,"high":1718,"low":1718,"close":1718,"change":1626,"percent_change":1719,"volume":607,"transactions":9,"vwap":1718},"2025-08-07",41.306,1.05,{"date":1721,"open":1722,"high":1723,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1011,"transactions":9,"vwap":1723},"2025-08-06",40.59,40.878,0.594,1.47,{"date":1727,"open":1728,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":708,"transactions":9,"vwap":1730},"2025-08-05",40.55,40.135,40.284,-0.444,-1.09,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1736,"change":1738,"percent_change":1725,"volume":780,"transactions":9,"vwap":1736},"2025-08-04",40.465,40.728,40.45,0.59,{"date":1740,"open":1741,"high":1741,"low":1741,"close":1741,"change":1742,"percent_change":1743,"volume":607,"transactions":9,"vwap":1741},"2025-08-01",40.138,-1.343,-3.24,{"date":1745,"open":1746,"high":1746,"low":1747,"close":1747,"change":762,"percent_change":1748,"volume":650,"transactions":9,"vwap":1747},"2025-07-31",41.974,41.481,-0.17,{"date":1750,"open":1751,"high":1751,"low":1751,"close":1751,"change":874,"percent_change":989,"volume":607,"transactions":9,"vwap":1751},"2025-07-30",41.551,{"date":1753,"open":1754,"high":1754,"low":1755,"close":1755,"change":1756,"percent_change":1757,"volume":650,"transactions":9,"vwap":1755},"2025-07-29",41.84,41.793,-0.182,-0.43,{"date":1759,"open":1760,"high":1760,"low":1761,"close":1761,"change":1762,"percent_change":1763,"volume":650,"transactions":9,"vwap":1761},"2025-07-28",42.28,41.975,0.379,0.91,{"date":1765,"open":1766,"high":1766,"low":1766,"close":1766,"change":1767,"percent_change":1768,"volume":607,"transactions":9,"vwap":1766},"2025-07-25",41.596,-0.808,-1.91,{"date":1770,"open":1771,"high":1772,"low":1690,"close":1772,"change":1773,"percent_change":1193,"volume":1774,"transactions":9,"vwap":1772},"2025-07-24",42.12,42.404,0.245,2600,{"date":1776,"open":1777,"high":1777,"low":1777,"close":1777,"change":1778,"percent_change":1779,"volume":607,"transactions":9,"vwap":1777},"2025-07-23",42.159,-0.325,-0.76,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1783,"change":1785,"percent_change":1786,"volume":1011,"transactions":9,"vwap":1783},"2025-07-22",42.201,42.484,42.2,0.92,2.21,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1791,"change":1792,"percent_change":649,"volume":702,"transactions":9,"vwap":1791},"2025-07-21",42.265,42.345,41.564,-0.313,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1797,"change":1798,"percent_change":1799,"volume":708,"transactions":9,"vwap":1797},"2025-07-18",42.21,42.305,41.877,-0.519,-1.22,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1803,"change":1805,"percent_change":1806,"volume":702,"transactions":9,"vwap":1803},"2025-07-17",42.386,42.396,42.32,-0.093,-0.22,{"date":1808,"open":1809,"high":1810,"low":1809,"close":1811,"change":1812,"percent_change":796,"volume":914,"transactions":9,"vwap":1811},"2025-07-16",42.13,42.571,42.489,0.964,{"date":1814,"open":1809,"high":1809,"low":1815,"close":1815,"change":1816,"percent_change":1817,"volume":602,"transactions":9,"vwap":1815},"2025-07-15",41.525,-1.202,-2.81,{"date":1819,"open":176,"high":176,"low":1820,"close":1821,"change":1822,"percent_change":1542,"volume":1823,"transactions":9,"vwap":1821},"2025-07-14",42.72,42.727,0.653,15500,{"date":1825,"open":1826,"high":1827,"low":1696,"close":1827,"change":1828,"percent_change":1829,"volume":920,"transactions":9,"vwap":1827},"2025-07-11",41.91,42.074001,1.62,4,{"date":1831,"open":1832,"high":1833,"low":1832,"close":1834,"change":1835,"percent_change":887,"volume":602,"transactions":9,"vwap":1834},"2025-07-10",39.63,40.628,40.454,0.563,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1839,"change":1841,"percent_change":1842,"volume":708,"transactions":9,"vwap":1839},"2025-07-09",38.981,39.891,38.95,1.051,2.71,{"date":1844,"open":1845,"high":1846,"low":1845,"close":1846,"change":1847,"percent_change":38,"volume":1305,"transactions":9,"vwap":1846},"2025-07-08",38.64,38.84,0.282,{"date":1849,"open":1653,"high":1653,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":1011,"transactions":9,"vwap":1851},"2025-07-07",38.44,38.558,-0.516,-1.32,{"date":1855,"open":1856,"high":1856,"low":1857,"close":1857,"change":1858,"percent_change":1859,"volume":174,"transactions":9,"vwap":1857},"2025-07-03",39.454,39.074001,-0.054,-0.14,{"date":1861,"open":1862,"high":1863,"low":1862,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-07-02",38.94,39.16,39.128,0.681,1.77,17200,{"date":1869,"open":1870,"high":1870,"low":1870,"close":1870,"change":1871,"percent_change":1872,"volume":449,"transactions":9,"vwap":1870},"2025-07-01",38.447,-0.327,-0.84,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1877,"change":1878,"percent_change":1643,"volume":780,"transactions":9,"vwap":1877},"2025-06-30",38.819,38.88,38.774,0.056,{"date":1880,"open":1881,"high":1881,"low":1882,"close":1882,"change":1883,"percent_change":1884,"volume":650,"transactions":9,"vwap":1882},"2025-06-27",38.85,38.718,-0.316,-0.81,{"date":1886,"open":1887,"high":1887,"low":1887,"close":1887,"change":676,"percent_change":112,"volume":650,"transactions":9,"vwap":1887},"2025-06-26",39.034,{"date":1889,"open":1890,"high":1890,"low":1891,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-06-25",39.17,39.039001,0.599,1.56,4200,{"date":1896,"open":1897,"high":1897,"low":1850,"close":1850,"change":1898,"percent_change":1899,"volume":650,"transactions":9,"vwap":1850},"2025-06-24",38.51,0.624,1.65,{"date":1901,"open":1902,"high":1903,"low":1902,"close":1903,"change":1904,"percent_change":431,"volume":1098,"transactions":9,"vwap":1903},"2025-06-23",37.605,37.816,-0.061,{"date":1906,"open":1907,"high":1907,"low":1907,"close":1907,"change":1908,"percent_change":1909,"volume":607,"transactions":9,"vwap":1907},"2025-06-20",37.877,-0.176,-0.46,{"date":1911,"open":1912,"high":1912,"low":1912,"close":1912,"change":1913,"percent_change":1914,"volume":607,"transactions":9,"vwap":1912},"2025-06-18",38.053001,-0.372,-0.97,{"date":1916,"open":1917,"high":1917,"low":1918,"close":1918,"change":1919,"percent_change":1920,"volume":786,"transactions":9,"vwap":1918},"2025-06-17",38.716,38.425,-1.348,-3.39,{"date":1922,"open":1923,"high":1923,"low":1923,"close":1923,"change":1924,"percent_change":1925,"volume":650,"transactions":9,"vwap":1923},"2025-06-16",39.773,1.258,3.27,{"date":1927,"open":1928,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":1498,"volume":1011,"transactions":9,"vwap":1930},"2025-06-13",38.58,38.5,38.515,-0.605,{"date":1933,"open":1934,"high":1935,"low":1934,"close":1936,"change":1937,"percent_change":1768,"volume":702,"transactions":9,"vwap":1936},"2025-06-12",39.080002,39.145,39.12,-0.761,{"date":1939,"open":1940,"high":1940,"low":1941,"close":1941,"change":1942,"percent_change":1268,"volume":920,"transactions":9,"vwap":1941},"2025-06-11",40.28,39.881,-0.206,{"date":1944,"open":1945,"high":1945,"low":1945,"close":1945,"change":1946,"percent_change":1193,"volume":607,"transactions":9,"vwap":1945},"2025-06-10",40.087002,0.231,{"date":1948,"open":1949,"high":1950,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1300,"transactions":9,"vwap":1950},"2025-06-09",39.778,39.856,1.221,3.16,{"date":1954,"open":1876,"high":1876,"low":1955,"close":1955,"change":1956,"percent_change":1957,"volume":708,"transactions":9,"vwap":1955},"2025-06-06",38.635,0.661,1.74,{"date":1959,"open":1960,"high":1960,"low":1961,"close":1961,"change":1962,"percent_change":1963,"volume":914,"transactions":9,"vwap":1961},"2025-06-05",38.65,37.974,-0.885,-2.28,{"date":1965,"open":1966,"high":1966,"low":1967,"close":1967,"change":1968,"percent_change":1969,"volume":650,"transactions":9,"vwap":1967},"2025-06-04",38.999,38.859,-0.45,-1.14,{"date":1971,"open":1972,"high":1973,"low":1972,"close":1973,"change":1974,"percent_change":1828,"volume":607,"transactions":9,"vwap":1973},"2025-06-03",39.060001,39.309,0.625,{"date":1976,"open":1646,"high":1603,"low":1646,"close":1977,"change":1978,"percent_change":1979,"volume":1093,"transactions":9,"vwap":1977},"2025-06-02",38.684,-0.068,-0.18,{"date":1981,"open":1982,"high":1982,"low":1983,"close":1983,"change":1984,"percent_change":1985,"volume":708,"transactions":9,"vwap":1983},"2025-05-30",39.27,38.752,-0.412,-1.05,{"date":1987,"open":1988,"high":1988,"low":1988,"close":1988,"change":1989,"percent_change":1990,"volume":607,"transactions":9,"vwap":1988},"2025-05-29",39.164,-0.543,-1.37,{"date":1992,"open":1993,"high":1993,"low":1994,"close":1994,"change":1995,"percent_change":1996,"volume":702,"transactions":9,"vwap":1994},"2025-05-28",40.3,39.707,-1.058,-2.6,{"date":1998,"open":1999,"high":1999,"low":2000,"close":2000,"change":2001,"percent_change":1004,"volume":708,"transactions":9,"vwap":2000},"2025-05-27",40.83,40.765,0.356,{"date":2003,"open":2004,"high":2004,"low":2004,"close":2004,"change":2005,"percent_change":2006,"volume":602,"transactions":9,"vwap":2004},"2025-05-23",40.409,-0.83,-2.01,{"date":2008,"open":2009,"high":2010,"low":2009,"close":2011,"change":2012,"percent_change":796,"volume":920,"transactions":9,"vwap":2011},"2025-05-22",41.18,41.43,41.239,0.936,{"date":2014,"open":2015,"high":2015,"low":2015,"close":2015,"change":2016,"percent_change":1523,"volume":607,"transactions":9,"vwap":2015},"2025-05-21",40.303,0.547,{"date":2018,"open":2019,"high":2019,"low":2019,"close":2019,"change":2020,"percent_change":2021,"volume":650,"transactions":9,"vwap":2019},"2025-05-20",39.756,0.549,1.4,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2025,"change":384,"percent_change":363,"volume":708,"transactions":9,"vwap":2025},"2025-05-19",38.368,39.207,38.205,{"date":2028,"open":2029,"high":2029,"low":1960,"close":2030,"change":2031,"percent_change":2032,"volume":1011,"transactions":9,"vwap":2030},"2025-05-16",38.75,38.657,0.325,0.85,{"date":2034,"open":2035,"high":2035,"low":2035,"close":2035,"change":2036,"percent_change":431,"volume":607,"transactions":9,"vwap":2035},"2025-05-15",38.332,-0.063,{"date":2038,"open":2039,"high":2039,"low":2040,"close":2040,"change":2041,"percent_change":1853,"volume":602,"transactions":9,"vwap":2040},"2025-05-14",38.46,38.395,-0.515,{"date":2043,"open":2044,"high":2045,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":174,"transactions":9,"vwap":2045},"2025-05-13",38.765,38.91,1.063,2.81,{"date":2049,"open":2050,"high":2050,"low":2051,"close":2051,"change":847,"percent_change":2052,"volume":650,"transactions":9,"vwap":2051},"2025-05-12",38.87,37.847,-1.3,{"date":2054,"open":2055,"high":2055,"low":2056,"close":2056,"change":2057,"percent_change":831,"volume":650,"transactions":9,"vwap":2056},"2025-05-09",38.36,38.347,0.758,{"date":2059,"open":2060,"high":2060,"low":2060,"close":2060,"change":2061,"percent_change":241,"volume":650,"transactions":9,"vwap":2060},"2025-05-08",37.589,1.791,{"date":2063,"open":2064,"high":2064,"low":2064,"close":2064,"change":2065,"percent_change":2066,"volume":607,"transactions":9,"vwap":2064},"2025-05-07",35.798,0.347,0.98,{"date":2068,"open":2069,"high":1310,"low":2070,"close":1310,"change":2071,"percent_change":53,"volume":602,"transactions":9,"vwap":1310},"2025-05-06",35.181,35.15,0.172,{"date":2073,"open":2074,"high":2075,"low":2074,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-05-05",35.029999,35.49,35.279,-0.762,-2.11,3700,{"date":2081,"open":2082,"high":2082,"low":2083,"close":2083,"change":2084,"percent_change":283,"volume":650,"transactions":9,"vwap":2083},"2025-05-02",36.16,36.041,0.096,{"date":2086,"open":2087,"high":2088,"low":2087,"close":2089,"change":2090,"percent_change":2091,"volume":914,"transactions":9,"vwap":2089},"2025-05-01",35.93,36.0089989,35.945,0.693,1.97,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2095,"change":2097,"percent_change":1141,"volume":650,"transactions":9,"vwap":2095},"2025-04-30",35.25,35.252,35.14,-0.246,{"date":2099,"open":1299,"high":2100,"low":1299,"close":2101,"change":671,"percent_change":327,"volume":1708,"transactions":9,"vwap":2101},"2025-04-29",35.63,35.498,{"date":2103,"open":1283,"high":2104,"low":1283,"close":2105,"change":2106,"percent_change":2107,"volume":1081,"transactions":9,"vwap":2105},"2025-04-28",35.55,35.48,-0.082,-0.23,{"date":2109,"open":2110,"high":2111,"low":2110,"close":2112,"change":2113,"percent_change":836,"volume":895,"transactions":9,"vwap":2112},"2025-04-25",35.24,35.66,35.562,0.337,{"date":2115,"open":2116,"high":2117,"low":2116,"close":2118,"change":23,"percent_change":2119,"volume":1774,"transactions":9,"vwap":2118},"2025-04-24",35.21,35.28,35.225,0.17,{"date":2121,"open":1247,"high":1247,"low":1382,"close":2122,"change":2123,"percent_change":2124,"volume":174,"transactions":9,"vwap":2122},"2025-04-23",35.165,0.175,0.5,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-04-22",34.84,35.060001,34.81,34.99,0.473,1.37,5100,{"date":180,"open":2135,"high":2136,"low":2137,"close":2138,"change":620,"percent_change":1087,"volume":2139,"transactions":9,"vwap":2138},34.507,34.63,34.485,34.517,11500]