[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CUT":3,"homepage-market-summary":28,"stock-historical-CUT":170},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"CUT","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Invesco MSCI Global Timber ETF","NYSE Arca",null,"INVESTMENT ADVICE","Atlanta, GA",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},2.5891,0.71553,"Annual",{"close":18,"open":18,"high":18,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},27.6148,27.6358,-0.021,-0.08,259.764115,32.95,26.3,4620.540694916334,19.8,4753,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":12,"sparkline":37,"date":5},"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",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":12,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":12,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":12,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":12,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":12,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":12,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":12,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":12},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":12},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":12},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":12},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":12},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":12},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":12},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":12},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":12},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":12},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":12},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":12},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":12},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":12},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":178},365,1000,{"period_high":23,"period_low":24,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":18,"start_date":177,"end_date":5},4472,1632455.714424,-6.99,"2025-04-22",[179,182,192,200,210,220,229,239,250,260,271,279,288,297,306,317,327,336,343,353,362,370,381,389,397,404,412,421,430,441,450,458,469,476,483,492,503,512,522,530,538,545,555,563,573,582,590,598,606,615,623,632,639,648,657,667,675,684,694,702,709,718,726,731,738,745,752,759,764,769,776,782,790,795,801,809,814,820,825,830,838,842,851,858,864,872,878,882,885,892,899,905,911,919,925,930,934,941,946,952,958,964,967,971,977,981,985,989,995,999,1004,1007,1012,1017,1021,1027,1031,1036,1040,1046,1049,1052,1058,1063,1069,1073,1076,1080,1085,1092,1096,1101,1105,1108,1112,1117,1124,1129,1134,1139,1144,1149,1154,1159,1165,1172,1178,1183,1188,1194,1201,1206,1211,1218,1225,1233,1237,1244,1251,1257,1264,1269,1278,1285,1291,1295,1302,1309,1313,1318,1321,1326,1331,1335,1341,1346,1352,1354,1359,1362,1365,1370,1373,1377,1381,1386,1390,1393,1397,1402,1405,1409,1414,1416,1419,1423,1428,1432,1434,1436,1442,1447,1450,1453,1458,1464,1468,1470,1473,1475,1481,1483,1486,1488,1491,1496,1499,1503,1506,1511,1515,1518,1522,1524,1527,1530,1533,1536,1539,1541,1544,1546,1549,1552,1555,1557,1560,1563,1566,1568,1571,1574,1577,1579,1583,1588,1591,1596,1599,1603,1607,1609,1614,1617,1621,1623,1626,1629,1632,1636,1641,1644,1648,1652,1655,1657,1662,1665,1670,1676,1680,1684,1686,1689,1692,1696,1701,1704,1709,1713,1718,1721,1723,1727,1729,1732,1734,1737,1740,1742,1744,1747,1752,1756,1759,1761,1765,1769,1774,1778,1781,1783,1788,1790,1792,1794,1797,1801,1804,1809,1813,1816,1820,1825,1828,1832,1836,1838,1841,1845,1848,1851,1854,1857,1861,1863,1869,1872,1875,1878,1880,1882,1886,1889,1891,1893,1897,1899,1901,1903,1905,1909,1911,1914,1919,1921,1924,1926,1929,1931,1934,1938,1941,1944,1946,1950,1952,1956,1958,1962,1964,1967,1971,1975,1977],{"date":5,"open":18,"high":18,"low":18,"close":18,"change":20,"percent_change":21,"volume":22,"transactions":180,"vwap":181},59,27.7126,{"date":183,"open":184,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",27.525,27.65,27.52,-0.4356,-1.55,1728.9595,84,27.5808,{"date":193,"open":194,"high":194,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",28.0714,-0.1948,-0.69,272.5985,42,28.1947,{"date":201,"open":202,"high":203,"low":204,"close":203,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",28.15,28.2662,28.07,-0.2903,-1.02,3916.7695,96,28.1477,{"date":211,"open":212,"high":213,"low":214,"close":213,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",28.5018,28.5565,28.4,-0.1835,-0.64,2126.2414,92,28.4724,{"date":221,"open":222,"high":222,"low":223,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",28.81,28.74,0.05,0.17,509.1825,44,28.7974,{"date":230,"open":231,"high":232,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",29.1,29.11,28.69,-0.6055,-2.07,2831.1245,75,28.8509,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",29.38,29.43,29.21,29.2955,-0.3597,-1.21,1366.9035,55,29.367,{"date":251,"open":252,"high":253,"low":252,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",29.28,29.675,29.6552,0.5113,1.75,1023.1455,48,29.432,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",29.1999,29.29,29.12,29.1439,0.1558,0.54,3475.8185,63,29.1959,{"date":272,"open":273,"high":273,"low":273,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",28.9881,-0.3292,-1.12,773.0884,47,29.2771,{"date":280,"open":281,"high":281,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",29.35,29.3173,0.3136,1.08,718.1224,43,29.3267,{"date":289,"open":290,"high":281,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-16",29,29.0037,-0.0289,-0.1,614.1564,52,29.1514,{"date":298,"open":299,"high":300,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-15",28.93,29.0326,0.1261,0.44,2867.0544,53,28.9791,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-14",28.845,29.06,28.75,28.9065,-0.0497,-0.17,1494.0124,57,28.9158,{"date":318,"open":319,"high":320,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-11",29.03,29.1481,28.9562,0.0262,0.09,1919.793953,49,29.0253,{"date":328,"open":329,"high":329,"low":330,"close":299,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-10",28.9454,28.91,-0.11,-0.38,1349.2302,56,28.9292,{"date":337,"open":281,"high":281,"low":338,"close":338,"change":339,"percent_change":246,"volume":340,"transactions":341,"vwap":342},"2026-09-09",29.04,-0.3569,1215.1224,54,29.2494,{"date":344,"open":345,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-08",29.55,29.39,29.3969,-0.2978,-1,958.599622,73,29.5129,{"date":354,"open":355,"high":356,"low":355,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":258,"vwap":361},"2026-09-04",29.57,29.745,29.6947,0.1571,0.53,487.1494,29.6657,{"date":363,"open":364,"high":364,"low":365,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":334,"vwap":369},"2026-09-03",29.58,29.5376,-0.1275,-0.43,568.0874,29.5478,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-02",29.73,29.75,29.61,29.6651,0.2126,0.72,1133.7,66,29.6926,{"date":382,"open":383,"high":383,"low":384,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":258,"vwap":388},"2026-09-01",29.64,29.4525,-0.2933,-0.99,655.147,29.6006,{"date":390,"open":391,"high":391,"low":392,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":304,"vwap":396},"2026-08-31",29.79,29.7458,-0.2679,-0.89,461.36113,29.7985,{"date":398,"open":399,"high":399,"low":400,"close":400,"change":401,"percent_change":216,"volume":402,"transactions":248,"vwap":403},"2026-08-28",30.125,30.0137,-0.1937,798.038774,30.1127,{"date":405,"open":406,"high":407,"low":406,"close":407,"change":408,"percent_change":367,"volume":409,"transactions":410,"vwap":411},"2026-08-27",30.18,30.2074,-0.1318,813.432,40,30.1858,{"date":413,"open":414,"high":414,"low":415,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-26",30.465,30.3392,-0.0126,-0.04,487.274,46,30.4265,{"date":422,"open":423,"high":424,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-25",30.25,30.3518,-0.0604,-0.2,3080.325,69,30.2681,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-24",30.48,30.575,30.34,30.4122,-0.0502,-0.16,4116.5855,91,30.4333,{"date":442,"open":443,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":410,"vwap":449},"2026-08-21",30.488,30.4404,30.4624,0.3301,1.1,829.3953,30.4689,{"date":451,"open":452,"high":406,"low":453,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":334,"vwap":457},"2026-08-20",30.17,30.1323,0.0602,0.2,1439.18,30.1886,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-19",29.99,30.11,29.95,30.0721,0.5418,1.83,2885.772,82,30.0156,{"date":470,"open":471,"high":472,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":286,"vwap":388},"2026-08-18",29.4901,29.5303,-0.1997,-0.67,428.147,{"date":477,"open":372,"high":372,"low":478,"close":372,"change":479,"percent_change":480,"volume":481,"transactions":295,"vwap":482},"2026-08-17",29.7299,-0.6431,-2.12,667.1466,29.7053,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":367,"volume":490,"transactions":304,"vwap":491},"2026-08-14",30.4,30.42,30.29,30.3731,-0.1298,1657.147,30.3565,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-13",30.33,30.51,30.281,30.5029,0.1849,0.61,6754.147,127,30.412,{"date":504,"open":505,"high":505,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-12",30.325,30.318,-0.2183,-0.71,483.1081,72,30.3256,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":21,"volume":519,"transactions":520,"vwap":521},"2026-08-11",30.56,30.62,30.41,30.5363,-0.0257,6101.6331,136,30.5125,{"date":523,"open":524,"high":525,"low":485,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":379,"vwap":529},"2026-08-10",30.47,30.562,-0.193,-0.63,4988.555491,30.4313,{"date":531,"open":532,"high":533,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":258,"vwap":537},"2026-08-07",30.54,30.755,0.555,1.84,1126.382325,30.6089,{"date":539,"open":434,"high":434,"low":540,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":315,"vwap":544},"2026-08-06",30.2,-0.469,-1.53,11678.84902,30.3396,{"date":546,"open":547,"high":548,"low":549,"close":548,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-05",30.585,30.669,30.495,0.0691,0.23,3620.3928,99,30.5645,{"date":556,"open":557,"high":558,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":439,"vwap":562},"2026-08-04",30.16,30.5999,0.5349,1.78,1303.3688,30.3793,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":351,"vwap":572},"2026-08-03",29.89,30.1832,29.88,30.065,0.2616,0.88,1398.0071,30.0656,{"date":574,"open":372,"high":575,"low":576,"close":575,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-31",29.8034,29.47,-0.2298,-0.77,2855.6159,79,29.5823,{"date":583,"open":584,"high":585,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":341,"vwap":589},"2026-07-30",29.84,30.0332,0.2455,0.82,1955.497397,29.8753,{"date":591,"open":592,"high":592,"low":592,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-29",29.7877,-0.3536,-1.17,203.5989,45,29.6979,{"date":599,"open":557,"high":557,"low":600,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-28",30.1413,0.7221,2.45,536.5499,62,29.9812,{"date":607,"open":608,"high":609,"low":610,"close":609,"change":611,"percent_change":612,"volume":613,"transactions":304,"vwap":614},"2026-07-27",29.33,29.4192,29.3,0.4329,1.49,1545.9149,29.3516,{"date":616,"open":617,"high":618,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":295,"vwap":622},"2026-07-24",28.68,28.9863,0.8263,2.93,2176.8809,28.7926,{"date":624,"open":625,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":325,"vwap":631},"2026-07-23",28.27,28.13,28.16,-0.4628,-1.62,1787.9509,28.1595,{"date":633,"open":634,"high":634,"low":634,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":227,"vwap":638},"2026-07-22",28.6228,0.5579,1.99,233.963719,28.543,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":417,"volume":646,"transactions":580,"vwap":647},"2026-07-21",28.11,28.1101,28.06,28.0649,-0.0104,3353.929129,28.0913,{"date":649,"open":650,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":277,"vwap":656},"2026-07-20",28.41,27.99,28.0753,-0.4232,-1.48,698.9159,28.0993,{"date":658,"open":659,"high":660,"low":661,"close":660,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-17",28.48,28.4985,28.44,0.0235,0.08,2932.208078,61,28.4826,{"date":668,"open":669,"high":670,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":227,"vwap":674},"2026-07-16",28.46,28.475,0.3939,1.4,431.208078,28.5069,{"date":676,"open":677,"high":677,"low":678,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-15",28.19,28.0811,0.2521,0.91,315.7959,38,28.1092,{"date":685,"open":686,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-14",27.89,27.75,27.829,0.1437,0.52,1073.8869,60,27.8125,{"date":695,"open":696,"high":696,"low":697,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":304,"vwap":701},"2026-07-13",27.8696,27.6853,-0.3447,-1.23,671.778393,27.7713,{"date":703,"open":204,"high":204,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-07-10",27.97,28.030001,0.41,1.48,800,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-09",27.48,27.72,27.42,27.62,0.19,0.69,1500,{"date":719,"open":720,"high":721,"low":722,"close":721,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":721},"2026-07-08",27.36,27.43,27.26,-0.7,-2.49,2300,{"date":727,"open":650,"high":650,"low":626,"close":626,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":626},"2026-07-07",-0.05,-0.18,400,{"date":732,"open":733,"high":733,"low":734,"close":735,"change":21,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-07-06",28.24,28.01,28.18,-0.28,1800,{"date":739,"open":735,"high":740,"low":741,"close":740,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":740},"2026-07-02",28.26,27.98,0.45,1.62,1400,{"date":746,"open":747,"high":747,"low":687,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-01",27.82,27.81,-0.14,-0.5,700,{"date":753,"open":754,"high":755,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-30",27.83,27.95,-0.02,-0.07,900,{"date":760,"open":686,"high":704,"low":185,"close":704,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":704},"2026-06-29",-0.23,-0.82,2100,{"date":765,"open":766,"high":767,"low":735,"close":766,"change":749,"percent_change":768,"volume":708,"transactions":9,"vwap":766},"2026-06-26",28.2,28.23,-0.49,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":145,"percent_change":775,"volume":737,"transactions":9,"vwap":774},"2026-06-25",28.33,28.35,28.28,28.34,1.36,{"date":777,"open":778,"high":741,"low":778,"close":779,"change":780,"percent_change":256,"volume":781,"transactions":9,"vwap":779},"2026-06-24",27.71,27.96,0.48,4500,{"date":783,"open":784,"high":785,"low":786,"close":711,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":711},"2026-06-23",27.45,27.51,27.41,-0.32,-1.15,1100,{"date":791,"open":748,"high":779,"low":792,"close":792,"change":313,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-06-22",27.8,-0.61,1200,{"date":796,"open":797,"high":798,"low":704,"close":704,"change":799,"percent_change":800,"volume":725,"transactions":9,"vwap":704},"2026-06-18",28.12,28.3,0.11,0.39,{"date":802,"open":803,"high":804,"low":805,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-17",28.08,28.43,27.86,-0.4,-1.42,600,{"date":810,"open":740,"high":740,"low":740,"close":740,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":740},"2026-06-16",0.02,0.07,200,{"date":815,"open":816,"high":816,"low":733,"close":733,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":733},"2026-06-15",28.31,0.36,1.29,500,{"date":821,"open":822,"high":823,"low":822,"close":823,"change":817,"percent_change":824,"volume":751,"transactions":9,"vwap":823},"2026-06-12",27.73,27.88,1.31,{"date":826,"open":827,"high":186,"low":827,"close":186,"change":828,"percent_change":829,"volume":708,"transactions":9,"vwap":186},"2026-06-11",26.77,0.59,2.19,{"date":831,"open":832,"high":786,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-10",27.15,26.9,26.93,-0.59,-2.14,4800,{"date":839,"open":186,"high":186,"low":186,"close":186,"change":706,"percent_change":840,"volume":841,"transactions":9,"vwap":186},"2026-06-09",1.51,100,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-08",27.17,27.2,27.02,27.11,-0.12,-0.44,13000,{"date":852,"open":853,"high":853,"low":854,"close":855,"change":313,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-05",27.66,27.22,27.23,-0.62,1900,{"date":859,"open":853,"high":853,"low":860,"close":861,"change":417,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-06-04",27.37,27.4,-0.15,7300,{"date":865,"open":866,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-03",27.56,27.35,27.44,0.14,0.51,4400,{"date":873,"open":874,"high":875,"low":874,"close":876,"change":728,"percent_change":729,"volume":877,"transactions":9,"vwap":876},"2026-06-02",27.16,27.6,27.3,3400,{"date":879,"open":867,"high":867,"low":854,"close":867,"change":880,"percent_change":881,"volume":725,"transactions":9,"vwap":867},"2026-06-01",-0.25,-0.91,{"date":883,"open":884,"high":778,"low":721,"close":875,"change":749,"percent_change":750,"volume":871,"transactions":9,"vwap":875},"2026-05-29",27.7,{"date":886,"open":887,"high":888,"low":887,"close":889,"change":890,"percent_change":817,"volume":891,"transactions":9,"vwap":889},"2026-05-28",27.39,27.79,27.74,0.1,3000,{"date":893,"open":894,"high":822,"low":711,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-05-27",27.58,27.64,0.43,1.58,3500,{"date":900,"open":901,"high":902,"low":903,"close":902,"change":551,"percent_change":904,"volume":172,"transactions":9,"vwap":902},"2026-05-26",27.1,27.21,27.08,0.85,{"date":906,"open":907,"high":908,"low":907,"close":908,"change":21,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-05-22",26.72,26.98,-0.3,5600,{"date":912,"open":913,"high":914,"low":913,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-05-21",26.57,27.07,27.059999,0.18,0.67,2400,{"date":920,"open":921,"high":922,"low":24,"close":922,"change":923,"percent_change":924,"volume":857,"transactions":9,"vwap":922},"2026-05-20",26.32,26.88,0.56,2.13,{"date":926,"open":927,"high":927,"low":921,"close":921,"change":928,"percent_change":929,"volume":794,"transactions":9,"vwap":921},"2026-05-19",26.6,-0.34,-1.28,{"date":931,"open":932,"high":932,"low":933,"close":933,"change":224,"percent_change":715,"volume":172,"transactions":9,"vwap":933},"2026-05-18",26.71,26.66,{"date":935,"open":855,"high":855,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-15",26.58,26.61,-0.83,-3.02,8000,{"date":942,"open":943,"high":785,"low":943,"close":868,"change":944,"percent_change":828,"volume":945,"transactions":9,"vwap":868},"2026-05-14",27.38,0.16,2200,{"date":947,"open":186,"high":948,"low":949,"close":949,"change":950,"percent_change":275,"volume":951,"transactions":9,"vwap":949},"2026-05-13",27.54,27.28,-0.31,3800,{"date":953,"open":954,"high":954,"low":955,"close":956,"change":313,"percent_change":793,"volume":957,"transactions":9,"vwap":956},"2026-05-12",27.61,27.33,27.59,1700,{"date":959,"open":960,"high":960,"low":961,"close":962,"change":963,"percent_change":929,"volume":871,"transactions":9,"vwap":962},"2026-05-11",28.25,27.69,27.76,-0.36,{"date":965,"open":626,"high":966,"low":797,"close":797,"change":756,"percent_change":757,"volume":708,"transactions":9,"vwap":797},"2026-05-08",28.21,{"date":968,"open":969,"high":969,"low":969,"close":969,"change":880,"percent_change":970,"volume":808,"transactions":9,"vwap":969},"2026-05-07",28.14,-0.88,{"date":972,"open":973,"high":974,"low":773,"close":974,"change":975,"percent_change":976,"volume":737,"transactions":9,"vwap":974},"2026-05-06",28.29,28.39,0.63,2.27,{"date":978,"open":687,"high":792,"low":884,"close":962,"change":979,"percent_change":980,"volume":898,"transactions":9,"vwap":962},"2026-05-05",0.46,1.68,{"date":982,"open":884,"high":962,"low":722,"close":876,"change":750,"percent_change":983,"volume":984,"transactions":9,"vwap":876},"2026-05-04",-1.8,3600,{"date":986,"open":961,"high":987,"low":961,"close":792,"change":988,"percent_change":799,"volume":717,"transactions":9,"vwap":792},"2026-05-01",27.92,0.03,{"date":990,"open":991,"high":992,"low":991,"close":992,"change":993,"percent_change":994,"volume":789,"transactions":9,"vwap":992},"2026-04-30",27.67,27.77,0.22,0.8,{"date":996,"open":889,"high":962,"low":997,"close":997,"change":909,"percent_change":70,"volume":998,"transactions":9,"vwap":997},"2026-04-29",27.55,1300,{"date":1000,"open":1001,"high":1002,"low":875,"close":1002,"change":988,"percent_change":799,"volume":1003,"transactions":9,"vwap":1002},"2026-04-28",27.68,27.85,2000,{"date":1005,"open":687,"high":747,"low":822,"close":747,"change":1006,"percent_change":1006,"volume":910,"transactions":9,"vwap":747},"2026-04-27",0,{"date":1008,"open":1009,"high":1009,"low":712,"close":747,"change":367,"percent_change":1010,"volume":1011,"transactions":9,"vwap":747},"2026-04-24",28.1,-1.52,5900,{"date":1013,"open":1014,"high":650,"low":1015,"close":960,"change":1006,"percent_change":1006,"volume":1016,"transactions":9,"vwap":960},"2026-04-23",28.37,28.049999,10900,{"date":1018,"open":797,"high":960,"low":797,"close":960,"change":1019,"percent_change":1020,"volume":891,"transactions":9,"vwap":960},"2026-04-22",-0.51,-1.77,{"date":1022,"open":233,"high":1023,"low":233,"close":1024,"change":1025,"percent_change":1026,"volume":717,"transactions":9,"vwap":1024},"2026-04-21",28.8,28.76,-0.53,-1.81,{"date":1028,"open":1029,"high":263,"low":1029,"close":263,"change":1030,"percent_change":426,"volume":172,"transactions":9,"vwap":263},"2026-04-20",29.22,-0.06,{"date":1032,"open":1033,"high":1034,"low":1029,"close":281,"change":975,"percent_change":829,"volume":1035,"transactions":9,"vwap":281},"2026-04-17",29.24,29.36,2500,{"date":1037,"open":1038,"high":1038,"low":1038,"close":1038,"change":437,"percent_change":1039,"volume":744,"transactions":9,"vwap":1038},"2026-04-16",28.72,-0.55,{"date":1041,"open":1042,"high":1043,"low":223,"close":1044,"change":1045,"percent_change":394,"volume":951,"transactions":9,"vwap":1044},"2026-04-15",28.89,28.94,28.88,-0.26,{"date":1047,"open":1033,"high":1033,"low":231,"close":1048,"change":1006,"percent_change":1006,"volume":819,"transactions":9,"vwap":1048},"2026-04-14",29.14,{"date":1050,"open":1051,"high":1048,"low":1051,"close":1048,"change":715,"percent_change":135,"volume":794,"transactions":9,"vwap":1048},"2026-04-13",28.97,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":728,"percent_change":313,"volume":789,"transactions":9,"vwap":1057},"2026-04-10",28.99,29.07,28.85,28.95,{"date":1059,"open":1060,"high":1061,"low":1060,"close":290,"change":1062,"percent_change":293,"volume":708,"transactions":9,"vwap":290},"2026-04-09",28.78,29.02,-0.03,{"date":1064,"open":232,"high":232,"low":1065,"close":1066,"change":100,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-04-08",28.96,29.030001,3.6,4000,{"date":1070,"open":1009,"high":1009,"low":888,"close":1071,"change":849,"percent_change":188,"volume":1072,"transactions":9,"vwap":1071},"2026-04-07",28.02,3100,{"date":1074,"open":1075,"high":1075,"low":669,"close":669,"change":756,"percent_change":757,"volume":857,"transactions":9,"vwap":669},"2026-04-06",28.5,{"date":1077,"open":774,"high":659,"low":1078,"close":659,"change":1079,"percent_change":246,"volume":789,"transactions":9,"vwap":659},"2026-04-02",28.32,-0.35,{"date":1081,"open":1060,"high":1082,"low":1060,"close":1083,"change":916,"percent_change":975,"volume":1084,"transactions":9,"vwap":1083},"2026-04-01",29.040001,28.83,1600,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":751,"transactions":9,"vwap":1089},"2026-03-31",28.66,28.64,28.65,0.64,2.28,{"date":1093,"open":803,"high":1094,"low":755,"close":734,"change":1095,"percent_change":869,"volume":918,"transactions":9,"vwap":734},"2026-03-30",28.17,0.04,{"date":1097,"open":1071,"high":773,"low":704,"close":704,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":704},"2026-03-27",-0.24,-0.85,5200,{"date":1102,"open":659,"high":617,"low":1009,"close":966,"change":1103,"percent_change":1104,"volume":1068,"transactions":9,"vwap":966},"2026-03-26",-0.27,-0.95,{"date":1106,"open":214,"high":659,"low":214,"close":659,"change":742,"percent_change":1107,"volume":708,"transactions":9,"vwap":659},"2026-03-25",1.61,{"date":1109,"open":734,"high":1015,"low":1110,"close":705,"change":1111,"percent_change":896,"volume":1003,"transactions":9,"vwap":705},"2026-03-24",27.87,0.12,{"date":1113,"open":713,"high":741,"low":713,"close":1114,"change":377,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-03-23",27.91,2.65,2600,{"date":1118,"open":868,"high":954,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-03-20",26.99,27.19,-0.45,-1.63,9500,{"date":1125,"open":734,"high":734,"low":875,"close":895,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":895},"2026-03-19",-0.66,-2.33,3700,{"date":1130,"open":1131,"high":1132,"low":798,"close":798,"change":793,"percent_change":1133,"volume":837,"transactions":9,"vwap":798},"2026-03-18",28.53,28.6,-2.11,{"date":1135,"open":1136,"high":1137,"low":330,"close":330,"change":455,"percent_change":1138,"volume":744,"transactions":9,"vwap":330},"2026-03-17",28.92,28.98,0.7,{"date":1140,"open":1141,"high":299,"low":1142,"close":1142,"change":1143,"percent_change":359,"volume":1116,"transactions":9,"vwap":1142},"2026-03-16",28.87,28.71,0.15,{"date":1145,"open":1146,"high":1146,"low":1147,"close":1147,"change":862,"percent_change":1148,"volume":957,"transactions":9,"vwap":1147},"2026-03-13",28.79,28.56,-0.52,{"date":1150,"open":1151,"high":1151,"low":1142,"close":1142,"change":1152,"percent_change":1153,"volume":808,"transactions":9,"vwap":1142},"2026-03-12",28.77,-0.75,-2.55,{"date":1155,"open":1156,"high":576,"low":1156,"close":1157,"change":331,"percent_change":1158,"volume":918,"transactions":9,"vwap":1157},"2026-03-11",29.37,29.46,-0.37,{"date":1160,"open":1161,"high":1162,"low":1161,"close":355,"change":323,"percent_change":1163,"volume":1164,"transactions":9,"vwap":355},"2026-03-10",29.42,29.83,0.31,2900,{"date":1166,"open":1167,"high":345,"low":1168,"close":1169,"change":736,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-03-09",29.45,28.86,29.48,-0.94,12300,{"date":1173,"open":1174,"high":1175,"low":1174,"close":1176,"change":787,"percent_change":1177,"volume":957,"transactions":9,"vwap":1176},"2026-03-06",29.7,29.82,29.76,-1.06,{"date":1179,"open":1180,"high":1180,"low":391,"close":1181,"change":1039,"percent_change":983,"volume":1182,"transactions":9,"vwap":1181},"2026-03-05",30.58,30.08,6900,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1186,"change":756,"percent_change":757,"volume":763,"transactions":9,"vwap":1186},"2026-03-04",30.43,30.63,30.38,{"date":1189,"open":565,"high":1190,"low":1191,"close":1190,"change":768,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-03-03",30.65,29.86,-1.57,5700,{"date":1195,"open":1196,"high":1196,"low":1197,"close":1198,"change":1148,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-03-02",31.2,30.86,31.14,-1.64,55800,{"date":1202,"open":1203,"high":1204,"low":1203,"close":1204,"change":1205,"percent_change":706,"volume":945,"transactions":9,"vwap":1204},"2026-02-27",31.32,31.66,0.13,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1209,"change":1006,"percent_change":1006,"volume":877,"transactions":9,"vwap":1209},"2026-02-26",31.44,31.53,31.23,{"date":1212,"open":1213,"high":1213,"low":1214,"close":1209,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1209},"2026-02-25",31.89,31.21,-0.13,-0.41,10300,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1204,"change":1223,"percent_change":1224,"volume":763,"transactions":9,"vwap":1204},"2026-02-24",31.78,31.81,31.55,0.24,0.76,{"date":1226,"open":1227,"high":1228,"low":1196,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-02-23",31.77,31.8,31.42,-0.54,-1.69,11900,{"date":1234,"open":1235,"high":1236,"low":1235,"close":1236,"change":110,"percent_change":1062,"volume":984,"transactions":9,"vwap":1236},"2026-02-20",31.74,31.96,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":963,"percent_change":1243,"volume":957,"transactions":9,"vwap":1242},"2026-02-19",32.28,32.3,31.92,31.97,-1.11,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":21,"percent_change":880,"volume":1250,"transactions":9,"vwap":1249},"2026-02-18",32.43,32.53,32.2,32.33,7900,{"date":1252,"open":1239,"high":1253,"low":1239,"close":1254,"change":1255,"percent_change":394,"volume":1256,"transactions":9,"vwap":1254},"2026-02-17",32.48,32.41,-0.29,4300,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":756,"percent_change":1030,"volume":1263,"transactions":9,"vwap":1262},"2026-02-13",32.68,32.92,32.64,32.7,23400,{"date":1265,"open":23,"high":23,"low":1266,"close":1267,"change":1062,"percent_change":1268,"volume":910,"transactions":9,"vwap":1267},"2026-02-12",32.62,32.72,-0.09,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-02-11",32.73,32.78,32.57,32.75,0.84,2.63,11200,{"date":1279,"open":1280,"high":1281,"low":1280,"close":1282,"change":896,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-02-10",31.84,32.07,31.91,1.37,15200,{"date":1286,"open":1287,"high":1288,"low":1287,"close":1289,"change":120,"percent_change":994,"volume":1290,"transactions":9,"vwap":1289},"2026-02-09",31.24,31.63,31.48,9300,{"date":1292,"open":1293,"high":1210,"low":1293,"close":1210,"change":800,"percent_change":1294,"volume":1100,"transactions":9,"vwap":1210},"2026-02-06",30.91,1.26,{"date":1296,"open":1297,"high":1297,"low":1298,"close":1299,"change":909,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-02-05",31.02,30.75,30.84,-0.96,4900,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1198,"change":818,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1198},"2026-02-04",30.1,31.18,30,4.32,54500,{"date":1310,"open":1311,"high":1304,"low":1175,"close":1312,"change":1095,"percent_change":1205,"volume":918,"transactions":9,"vwap":1312},"2026-02-03",29.96,29.85,{"date":1314,"open":1315,"high":1312,"low":383,"close":1316,"change":799,"percent_change":1317,"volume":863,"transactions":9,"vwap":1316},"2026-02-02",29.77,29.81,0.37,{"date":1319,"open":1315,"high":1315,"low":1174,"close":1174,"change":1320,"percent_change":542,"volume":789,"transactions":9,"vwap":1174},"2026-01-30",-0.46,{"date":1322,"open":1323,"high":1180,"low":1324,"close":557,"change":729,"percent_change":835,"volume":1325,"transactions":9,"vwap":557},"2026-01-29",30.57,29.97,8100,{"date":1327,"open":1328,"high":1328,"low":1329,"close":434,"change":950,"percent_change":1330,"volume":789,"transactions":9,"vwap":434},"2026-01-28",30.46,30.22,-1.01,{"date":1332,"open":1333,"high":1333,"low":495,"close":1190,"change":728,"percent_change":437,"volume":1334,"transactions":9,"vwap":1190},"2026-01-27",30.85,27200,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1339,"change":811,"percent_change":812,"volume":1340,"transactions":9,"vwap":1339},"2026-01-26",30.83,30.87,30.7,6100,{"date":1342,"open":1343,"high":1344,"low":1343,"close":1344,"change":715,"percent_change":1345,"volume":1250,"transactions":9,"vwap":1344},"2026-01-23",30.28,30.68,0.62,{"date":1347,"open":1187,"high":1190,"low":1187,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-01-22",30.49,0.27,0.89,3200,{"date":1353,"open":1304,"high":1329,"low":1181,"close":1329,"change":690,"percent_change":256,"volume":794,"transactions":9,"vwap":1329},"2026-01-21",{"date":1355,"open":391,"high":1311,"low":1174,"close":1174,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1174},"2026-01-20",-0.78,-2.56,3900,{"date":1360,"open":1328,"high":432,"low":1361,"close":432,"change":313,"percent_change":1039,"volume":1340,"transactions":9,"vwap":432},"2026-01-16",30.35,{"date":1363,"open":515,"high":1364,"low":515,"close":1190,"change":1062,"percent_change":293,"volume":951,"transactions":9,"vwap":1190},"2026-01-15",30.76,{"date":1366,"open":1367,"high":1368,"low":1367,"close":1344,"change":150,"percent_change":1369,"volume":910,"transactions":9,"vwap":1344},"2026-01-14",30.31,30.71,1.15,{"date":1371,"open":1372,"high":494,"low":1372,"close":494,"change":224,"percent_change":225,"volume":1084,"transactions":9,"vwap":494},"2026-01-13",30.27,{"date":1374,"open":495,"high":495,"low":1375,"close":1343,"change":293,"percent_change":1376,"volume":1084,"transactions":9,"vwap":1343},"2026-01-12",30.24,-0.33,{"date":1378,"open":462,"high":1187,"low":1379,"close":1187,"change":917,"percent_change":1380,"volume":1358,"transactions":9,"vwap":1187},"2026-01-09",29.78,2.26,{"date":1382,"open":1156,"high":1383,"low":1156,"close":1384,"change":150,"percent_change":57,"volume":1385,"transactions":9,"vwap":1384},"2026-01-08",29.8,29.71,8600,{"date":1387,"open":1388,"high":355,"low":1034,"close":1034,"change":1079,"percent_change":1389,"volume":725,"transactions":9,"vwap":1034},"2026-01-07",29.53,-1.18,{"date":1391,"open":1392,"high":1175,"low":383,"close":1384,"change":1205,"percent_change":302,"volume":1164,"transactions":9,"vwap":1384},"2026-01-06",29.66,{"date":1394,"open":1395,"high":364,"low":1395,"close":364,"change":715,"percent_change":1396,"volume":794,"transactions":9,"vwap":364},"2026-01-05",29.4,0.65,{"date":1398,"open":1399,"high":346,"low":610,"close":346,"change":1400,"percent_change":1401,"volume":1116,"transactions":9,"vwap":346},"2026-01-02",29.31,0.33,1.14,{"date":1403,"open":1048,"high":1048,"low":290,"close":1404,"change":437,"percent_change":1039,"volume":1164,"transactions":9,"vwap":1404},"2025-12-31",29.059999,{"date":1406,"open":1407,"high":1399,"low":1407,"close":1029,"change":323,"percent_change":1163,"volume":1408,"transactions":9,"vwap":1029},"2025-12-30",29.18,3300,{"date":1410,"open":1057,"high":1411,"low":1057,"close":1412,"change":944,"percent_change":1413,"volume":1116,"transactions":9,"vwap":1412},"2025-12-29",29.16,29.13,0.55,{"date":1415,"open":1042,"high":290,"low":1042,"close":1051,"change":799,"percent_change":145,"volume":1068,"transactions":9,"vwap":1051},"2025-12-26",{"date":1417,"open":1056,"high":330,"low":222,"close":1168,"change":1205,"percent_change":742,"volume":1418,"transactions":9,"vwap":1168},"2025-12-24",2800,{"date":1420,"open":1421,"high":1024,"low":1421,"close":1422,"change":812,"percent_change":1223,"volume":1035,"transactions":9,"vwap":1422},"2025-12-23",28.62,28.73,{"date":1424,"open":1142,"high":223,"low":1425,"close":1087,"change":1426,"percent_change":1427,"volume":1072,"transactions":9,"vwap":1087},"2025-12-22",28.57,-0.57,-1.95,{"date":1429,"open":355,"high":355,"low":1430,"close":1430,"change":426,"percent_change":1431,"volume":984,"transactions":9,"vwap":1430},"2025-12-19",29.23,-0.68,{"date":1433,"open":1395,"high":1392,"low":1395,"close":242,"change":1143,"percent_change":870,"volume":857,"transactions":9,"vwap":242},"2025-12-18",{"date":1435,"open":241,"high":241,"low":243,"close":252,"change":21,"percent_change":1103,"volume":1072,"transactions":9,"vwap":252},"2025-12-17",{"date":1437,"open":1438,"high":1156,"low":1439,"close":1034,"change":225,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1034},"2025-12-16",29.25,29.17,0.58,15800,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1445,"change":811,"percent_change":812,"volume":984,"transactions":9,"vwap":1445},"2025-12-15",29.15,29.19,29.01,{"date":1448,"open":1438,"high":1438,"low":1449,"close":1439,"change":848,"percent_change":1216,"volume":918,"transactions":9,"vwap":1439},"2025-12-12",29.08,{"date":1451,"open":1449,"high":1156,"low":1449,"close":263,"change":1452,"percent_change":64,"volume":1418,"transactions":9,"vwap":263},"2025-12-11",0.26,{"date":1454,"open":1455,"high":1066,"low":1455,"close":1066,"change":135,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1066},"2025-12-10",28.51,2.33,5800,{"date":1459,"open":1460,"high":1421,"low":1461,"close":1014,"change":1121,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1014},"2025-12-09",28.54,28.36,-1.56,5500,{"date":1465,"open":1083,"high":1056,"low":222,"close":1466,"change":749,"percent_change":1467,"volume":758,"transactions":9,"vwap":1466},"2025-12-08",28.82,-0.48,{"date":1469,"open":1446,"high":1082,"low":1136,"close":1065,"change":988,"percent_change":890,"volume":1100,"transactions":9,"vwap":1065},"2025-12-05",{"date":1471,"open":1048,"high":1048,"low":299,"close":299,"change":105,"percent_change":1472,"volume":891,"transactions":9,"vwap":299},"2025-12-04",0.21,{"date":1474,"open":1422,"high":1141,"low":233,"close":1141,"change":742,"percent_change":897,"volume":1128,"transactions":9,"vwap":1141},"2025-12-03",{"date":1476,"open":1477,"high":1477,"low":1478,"close":1479,"change":963,"percent_change":1480,"volume":725,"transactions":9,"vwap":1479},"2025-12-02",28.49,28.38,28.42,-1.25,{"date":1482,"open":1043,"high":1043,"low":1151,"close":1060,"change":313,"percent_change":835,"volume":898,"transactions":9,"vwap":1060},"2025-12-01",{"date":1484,"open":1485,"high":1057,"low":1485,"close":1057,"change":225,"percent_change":828,"volume":172,"transactions":9,"vwap":1057},"2025-11-28",28.84,{"date":1487,"open":1131,"high":1141,"low":1131,"close":1060,"change":1223,"percent_change":1275,"volume":898,"transactions":9,"vwap":1060},"2025-11-26",{"date":1489,"open":779,"high":1425,"low":779,"close":1460,"change":499,"percent_change":1490,"volume":910,"transactions":9,"vwap":1460},"2025-11-25",2.18,{"date":1492,"open":1493,"high":1494,"low":778,"close":1494,"change":811,"percent_change":812,"volume":1495,"transactions":9,"vwap":1494},"2025-11-24",27.84,27.93,10500,{"date":1497,"open":888,"high":1015,"low":888,"close":1114,"change":923,"percent_change":1498,"volume":1164,"transactions":9,"vwap":1114},"2025-11-21",2.05,{"date":1500,"open":1501,"high":1501,"low":867,"close":867,"change":1158,"percent_change":1502,"volume":837,"transactions":9,"vwap":867},"2025-11-20",27.49,-1.33,{"date":1504,"open":894,"high":889,"low":894,"close":712,"change":110,"percent_change":417,"volume":1505,"transactions":9,"vwap":712},"2025-11-19",68100,{"date":1507,"open":884,"high":1508,"low":866,"close":822,"change":426,"percent_change":1509,"volume":1510,"transactions":9,"vwap":822},"2025-11-18",27.78,-0.72,4200,{"date":1512,"open":1513,"high":1514,"low":1494,"close":1494,"change":1376,"percent_change":594,"volume":1084,"transactions":9,"vwap":1494},"2025-11-17",28.040001,28.059999,{"date":1516,"open":966,"high":816,"low":966,"close":740,"change":950,"percent_change":1517,"volume":758,"transactions":9,"vwap":740},"2025-11-14",-1.09,{"date":1519,"open":1520,"high":1024,"low":1520,"close":1425,"change":869,"percent_change":50,"volume":1521,"transactions":9,"vwap":1425},"2025-11-13",28.45,9000,{"date":1523,"open":214,"high":804,"low":974,"close":804,"change":1006,"percent_change":1006,"volume":758,"transactions":9,"vwap":804},"2025-11-12",{"date":1525,"open":772,"high":1455,"low":772,"close":804,"change":1163,"percent_change":447,"volume":1526,"transactions":9,"vwap":804},"2025-11-11",157100,{"date":1528,"open":627,"high":627,"low":1114,"close":797,"change":988,"percent_change":799,"volume":1529,"transactions":9,"vwap":797},"2025-11-10",6600,{"date":1531,"open":1493,"high":1532,"low":1493,"close":1532,"change":225,"percent_change":499,"volume":945,"transactions":9,"vwap":1532},"2025-11-07",28.09,{"date":1534,"open":1110,"high":1535,"low":888,"close":987,"change":988,"percent_change":799,"volume":1340,"transactions":9,"vwap":987},"2025-11-06",27.94,{"date":1537,"open":1493,"high":651,"low":1493,"close":686,"change":1095,"percent_change":869,"volume":1538,"transactions":9,"vwap":686},"2025-11-05",13700,{"date":1540,"open":884,"high":1002,"low":884,"close":1002,"change":811,"percent_change":812,"volume":717,"transactions":9,"vwap":1002},"2025-11-04",{"date":1542,"open":185,"high":686,"low":185,"close":754,"change":1045,"percent_change":1543,"volume":725,"transactions":9,"vwap":754},"2025-11-03",-0.93,{"date":1545,"open":626,"high":626,"low":1513,"close":1532,"change":21,"percent_change":736,"volume":172,"transactions":9,"vwap":1532},"2025-10-31",{"date":1547,"open":966,"high":798,"low":626,"close":1094,"change":806,"percent_change":1548,"volume":957,"transactions":9,"vwap":1094},"2025-10-30",-1.4,{"date":1550,"open":1151,"high":1083,"low":1075,"close":1425,"change":216,"percent_change":1551,"volume":1510,"transactions":9,"vwap":1425},"2025-10-29",-2.19,{"date":1553,"open":1554,"high":281,"low":243,"close":243,"change":749,"percent_change":1467,"volume":717,"transactions":9,"vwap":243},"2025-10-28",29.34,{"date":1556,"open":1399,"high":1034,"low":1399,"close":281,"change":728,"percent_change":313,"volume":857,"transactions":9,"vwap":281},"2025-10-27",{"date":1558,"open":1559,"high":1559,"low":1156,"close":1395,"change":1006,"percent_change":1006,"volume":857,"transactions":9,"vwap":1395},"2025-10-24",29.51,{"date":1561,"open":1411,"high":1395,"low":1411,"close":1395,"change":979,"percent_change":1562,"volume":751,"transactions":9,"vwap":1395},"2025-10-23",1.59,{"date":1564,"open":1066,"high":231,"low":1043,"close":1043,"change":715,"percent_change":135,"volume":1565,"transactions":9,"vwap":1043},"2025-10-22",17000,{"date":1567,"open":1455,"high":310,"low":1455,"close":310,"change":1143,"percent_change":690,"volume":1035,"transactions":9,"vwap":310},"2025-10-21",{"date":1569,"open":1570,"high":1132,"low":1570,"close":1132,"change":944,"percent_change":923,"volume":172,"transactions":9,"vwap":1132},"2025-10-20",28.52,{"date":1572,"open":772,"high":1520,"low":772,"close":661,"change":225,"percent_change":1573,"volume":957,"transactions":9,"vwap":661},"2025-10-17",0.6,{"date":1575,"open":661,"high":1576,"low":625,"close":625,"change":1215,"percent_change":1320,"volume":717,"transactions":9,"vwap":625},"2025-10-16",28.47,{"date":1578,"open":1075,"high":1075,"low":214,"close":214,"change":728,"percent_change":729,"volume":1084,"transactions":9,"vwap":214},"2025-10-15",{"date":1580,"open":1581,"high":1582,"low":1581,"close":1520,"change":551,"percent_change":587,"volume":998,"transactions":9,"vwap":1520},"2025-10-14",28,28.61,{"date":1584,"open":733,"high":1461,"low":1009,"close":1585,"change":869,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2025-10-13",28.22,0.5,4700,{"date":1589,"open":766,"high":766,"low":803,"close":803,"change":1230,"percent_change":1590,"volume":763,"transactions":9,"vwap":803},"2025-10-10",-1.89,{"date":1592,"open":222,"high":1168,"low":1593,"close":1421,"change":1594,"percent_change":1595,"volume":837,"transactions":9,"vwap":1421},"2025-10-09",28.58,-0.22,-0.76,{"date":1597,"open":1023,"high":1485,"low":1060,"close":1485,"change":812,"percent_change":1223,"volume":1598,"transactions":9,"vwap":1485},"2025-10-08",9900,{"date":1600,"open":243,"high":243,"low":1422,"close":1151,"change":1601,"percent_change":1602,"volume":910,"transactions":9,"vwap":1151},"2025-10-07",-0.39,-1.34,{"date":1604,"open":1438,"high":1605,"low":232,"close":1411,"change":1431,"percent_change":1606,"volume":1116,"transactions":9,"vwap":1411},"2025-10-06",29.26,-2.28,{"date":1608,"open":1162,"high":460,"low":1379,"close":584,"change":1111,"percent_change":125,"volume":1116,"transactions":9,"vwap":584},"2025-10-03",{"date":1610,"open":1611,"high":1612,"low":1613,"close":1612,"change":728,"percent_change":313,"volume":1351,"transactions":9,"vwap":1612},"2025-10-02",29.63,29.72,29.52,{"date":1615,"open":584,"high":584,"low":1616,"close":1315,"change":993,"percent_change":157,"volume":1084,"transactions":9,"vwap":1315},"2025-10-01",29.67,{"date":1618,"open":1559,"high":345,"low":1619,"close":345,"change":1143,"percent_change":870,"volume":1620,"transactions":9,"vwap":345},"2025-09-30",29.32,49600,{"date":1622,"open":281,"high":1161,"low":252,"close":1395,"change":1205,"percent_change":302,"volume":1035,"transactions":9,"vwap":1395},"2025-09-29",{"date":1624,"open":1554,"high":281,"low":1048,"close":1625,"change":1111,"percent_change":706,"volume":1035,"transactions":9,"vwap":1625},"2025-09-26",29.27,{"date":1627,"open":1033,"high":252,"low":1048,"close":1444,"change":1079,"percent_change":1628,"volume":1358,"transactions":9,"vwap":1444},"2025-09-25",-1.19,{"date":1630,"open":1616,"high":1616,"low":1157,"close":1631,"change":729,"percent_change":793,"volume":1256,"transactions":9,"vwap":1631},"2025-09-24",29.5,{"date":1633,"open":1176,"high":462,"low":1634,"close":1634,"change":988,"percent_change":890,"volume":1635,"transactions":9,"vwap":1634},"2025-09-23",29.68,4600,{"date":1637,"open":1174,"high":1174,"low":374,"close":1638,"change":1639,"percent_change":988,"volume":1640,"transactions":9,"vwap":1638},"2025-09-22",29.65,0.01,2700,{"date":1642,"open":1315,"high":584,"low":383,"close":383,"change":1643,"percent_change":1462,"volume":1408,"transactions":9,"vwap":383},"2025-09-19",-0.47,{"date":1645,"open":1646,"high":1646,"low":1647,"close":461,"change":332,"percent_change":1480,"volume":737,"transactions":9,"vwap":461},"2025-09-18",30.23,30.059999,{"date":1649,"open":515,"high":1650,"low":1348,"close":1348,"change":1215,"percent_change":1651,"volume":1217,"transactions":9,"vwap":1348},"2025-09-17",31.049999,-0.42,{"date":1653,"open":1654,"high":515,"low":1323,"close":515,"change":1205,"percent_change":896,"volume":1418,"transactions":9,"vwap":515},"2025-09-16",30.59,{"date":1656,"open":432,"high":1348,"low":432,"close":1348,"change":1062,"percent_change":293,"volume":808,"transactions":9,"vwap":1348},"2025-09-15",{"date":1658,"open":1659,"high":1659,"low":1659,"close":1659,"change":787,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2025-09-12",30.52,-1.04,300,{"date":1663,"open":1187,"high":1299,"low":1187,"close":1299,"change":896,"percent_change":1664,"volume":1418,"transactions":9,"vwap":1299},"2025-09-11",1.41,{"date":1666,"open":486,"high":1667,"low":1668,"close":516,"change":426,"percent_change":1669,"volume":1072,"transactions":9,"vwap":516},"2025-09-10",30.53,30.32,-0.65,{"date":1671,"open":1672,"high":1197,"low":1673,"close":1674,"change":1079,"percent_change":1675,"volume":910,"transactions":9,"vwap":1674},"2025-09-09",30.72,30.55,30.61,-1.13,{"date":1677,"open":1214,"high":1214,"low":1190,"close":1678,"change":1062,"percent_change":293,"volume":1679,"transactions":9,"vwap":1678},"2025-09-08",30.96,6400,{"date":1681,"open":1682,"high":1683,"low":1333,"close":1683,"change":706,"percent_change":80,"volume":898,"transactions":9,"vwap":1683},"2025-09-05",30.92,30.99,{"date":1685,"open":434,"high":1180,"low":434,"close":1180,"change":1111,"percent_change":800,"volume":1128,"transactions":9,"vwap":1180},"2025-09-04",{"date":1687,"open":1654,"high":1654,"low":494,"close":1328,"change":21,"percent_change":1045,"volume":1688,"transactions":9,"vwap":1328},"2025-09-03",4100,{"date":1690,"open":1691,"high":532,"low":1691,"close":532,"change":1039,"percent_change":1020,"volume":794,"transactions":9,"vwap":532},"2025-09-02",30.5,{"date":1693,"open":1650,"high":1694,"low":1695,"close":1694,"change":225,"percent_change":1413,"volume":910,"transactions":9,"vwap":1694},"2025-08-29",31.09,30.94,{"date":1697,"open":1678,"high":1698,"low":1699,"close":1682,"change":417,"percent_change":1215,"volume":1700,"transactions":9,"vwap":1682},"2025-08-28",31.01,30.78,72900,{"date":1702,"open":1699,"high":1678,"low":1298,"close":1678,"change":1103,"percent_change":1703,"volume":1688,"transactions":9,"vwap":1678},"2025-08-27",-0.86,{"date":1705,"open":1210,"high":1210,"low":1706,"close":1210,"change":1707,"percent_change":1708,"volume":1003,"transactions":9,"vwap":1210},"2025-08-26",31.16,-0.19,-0.6,{"date":1710,"open":1711,"high":1711,"low":1712,"close":1229,"change":1098,"percent_change":1595,"volume":1640,"transactions":9,"vwap":1229},"2025-08-25",31.52,31.31,{"date":1714,"open":1715,"high":1716,"low":1715,"close":1204,"change":1717,"percent_change":1276,"volume":808,"transactions":9,"vwap":1204},"2025-08-22",31.56,31.67,0.81,{"date":1719,"open":1720,"high":1333,"low":495,"close":1333,"change":1452,"percent_change":904,"volume":918,"transactions":9,"vwap":1333},"2025-08-21",30.66,{"date":1722,"open":1674,"high":1674,"low":1691,"close":1654,"change":1268,"percent_change":1255,"volume":794,"transactions":9,"vwap":1654},"2025-08-20",{"date":1724,"open":1674,"high":1344,"low":514,"close":1344,"change":1725,"percent_change":1726,"volume":1003,"transactions":9,"vwap":1344},"2025-08-19",0.34,1.12,{"date":1728,"open":1659,"high":1659,"low":434,"close":434,"change":880,"percent_change":762,"volume":172,"transactions":9,"vwap":434},"2025-08-18",{"date":1730,"open":1731,"high":1731,"low":1654,"close":1654,"change":1030,"percent_change":426,"volume":1661,"transactions":9,"vwap":1654},"2025-08-15",30.64,{"date":1733,"open":1328,"high":1190,"low":1328,"close":1190,"change":793,"percent_change":1427,"volume":751,"transactions":9,"vwap":1190},"2025-08-14",{"date":1735,"open":1650,"high":1736,"low":1650,"close":1736,"change":800,"percent_change":1294,"volume":789,"transactions":9,"vwap":1736},"2025-08-13",31.26,{"date":1738,"open":1180,"high":1338,"low":432,"close":1338,"change":302,"percent_change":1739,"volume":1351,"transactions":9,"vwap":1338},"2025-08-12",1.45,{"date":1741,"open":1185,"high":1185,"low":1185,"close":1185,"change":787,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1185},"2025-08-11",{"date":1743,"open":1180,"high":1699,"low":1180,"close":1298,"change":225,"percent_change":923,"volume":763,"transactions":9,"vwap":1298},"2025-08-08",{"date":1745,"open":1731,"high":1731,"low":1180,"close":1180,"change":135,"percent_change":1746,"volume":808,"transactions":9,"vwap":1180},"2025-08-07",2.21,{"date":1748,"open":1749,"high":1749,"low":1750,"close":1751,"change":1639,"percent_change":988,"volume":1358,"transactions":9,"vwap":1751},"2025-08-06",29.98,29.87,29.92,{"date":1753,"open":1191,"high":1754,"low":1191,"close":1754,"change":1163,"percent_change":1755,"volume":751,"transactions":9,"vwap":1754},"2025-08-05",29.91,1.05,{"date":1757,"open":1554,"high":1758,"low":1554,"close":1758,"change":869,"percent_change":780,"volume":725,"transactions":9,"vwap":1758},"2025-08-04",29.6,{"date":1760,"open":1438,"high":1157,"low":243,"close":1157,"change":812,"percent_change":1223,"volume":1457,"transactions":9,"vwap":1157},"2025-08-01",{"date":1762,"open":1315,"high":1162,"low":346,"close":346,"change":1300,"percent_change":1763,"volume":1764,"transactions":9,"vwap":346},"2025-07-31",-3.16,7600,{"date":1766,"open":1672,"high":1672,"low":1767,"close":1361,"change":1651,"percent_change":1768,"volume":1164,"transactions":9,"vwap":1361},"2025-07-30",30.07,-1.36,{"date":1770,"open":1771,"high":1771,"low":1672,"close":1772,"change":909,"percent_change":1773,"volume":717,"transactions":9,"vwap":1772},"2025-07-29",31,30.77,-0.97,{"date":1775,"open":1736,"high":1736,"low":1776,"close":1776,"change":1643,"percent_change":1777,"volume":998,"transactions":9,"vwap":1776},"2025-07-28",31.07,-1.49,{"date":1779,"open":1196,"high":1780,"low":1196,"close":1780,"change":817,"percent_change":1369,"volume":1587,"transactions":9,"vwap":1780},"2025-07-25",31.54,{"date":1782,"open":1208,"high":1208,"low":1198,"close":1305,"change":1707,"percent_change":793,"volume":708,"transactions":9,"vwap":1305},"2025-07-24",{"date":1784,"open":1198,"high":1785,"low":1198,"close":1786,"change":870,"percent_change":1787,"volume":1510,"transactions":9,"vwap":1786},"2025-07-23",31.45,31.37,1.65,{"date":1789,"open":540,"high":1293,"low":540,"close":1197,"change":780,"percent_change":897,"volume":1495,"transactions":9,"vwap":1197},"2025-07-22",{"date":1791,"open":1673,"high":1673,"low":1187,"close":1187,"change":993,"percent_change":36,"volume":1035,"transactions":9,"vwap":1187},"2025-07-21",{"date":1793,"open":487,"high":487,"low":1647,"close":557,"change":750,"percent_change":1122,"volume":1003,"transactions":9,"vwap":557},"2025-07-18",{"date":1795,"open":1674,"high":1720,"low":1796,"close":1720,"change":105,"percent_change":455,"volume":918,"transactions":9,"vwap":1720},"2025-07-17",30.45,{"date":1798,"open":495,"high":1799,"low":1800,"close":1799,"change":812,"percent_change":551,"volume":737,"transactions":9,"vwap":1799},"2025-07-16",30.6,30.37,{"date":1802,"open":1298,"high":1298,"low":1667,"close":1667,"change":1158,"percent_change":1803,"volume":898,"transactions":9,"vwap":1667},"2025-07-15",-1.2,{"date":1805,"open":1806,"high":1807,"low":1806,"close":1807,"change":761,"percent_change":1808,"volume":758,"transactions":9,"vwap":1807},"2025-07-14",30.82,30.9,-0.74,{"date":1810,"open":1811,"high":1706,"low":1695,"close":1812,"change":1079,"percent_change":1243,"volume":1003,"transactions":9,"vwap":1812},"2025-07-11",31.1,31.13,{"date":1814,"open":1815,"high":1222,"low":1815,"close":1289,"change":125,"percent_change":818,"volume":857,"transactions":9,"vwap":1289},"2025-07-10",31.39,{"date":1817,"open":1683,"high":1818,"low":1819,"close":1818,"change":715,"percent_change":1345,"volume":794,"transactions":9,"vwap":1818},"2025-07-09",31.08,30.98,{"date":1821,"open":1678,"high":1822,"low":1823,"close":1824,"change":140,"percent_change":1755,"volume":751,"transactions":9,"vwap":1824},"2025-07-08",31.040001,30.88,30.89,{"date":1826,"open":1683,"high":1683,"low":1323,"close":1323,"change":508,"percent_change":1827,"volume":172,"transactions":9,"vwap":1323},"2025-07-07",-2.27,{"date":1829,"open":1830,"high":1830,"low":1831,"close":1831,"change":293,"percent_change":787,"volume":708,"transactions":9,"vwap":1831},"2025-07-03",31.43,31.28,{"date":1833,"open":1214,"high":1834,"low":1214,"close":1834,"change":499,"percent_change":1835,"volume":789,"transactions":9,"vwap":1834},"2025-07-02",31.38,1.98,{"date":1837,"open":1806,"high":1197,"low":1364,"close":1772,"change":1138,"percent_change":1456,"volume":957,"transactions":9,"vwap":1772},"2025-07-01",{"date":1839,"open":1840,"high":1840,"low":1749,"close":1767,"change":862,"percent_change":750,"volume":1164,"transactions":9,"vwap":1767},"2025-06-30",30.14,{"date":1842,"open":1843,"high":1844,"low":1843,"close":1329,"change":663,"percent_change":1349,"volume":857,"transactions":9,"vwap":1329},"2025-06-27",30.13,30.44,{"date":1846,"open":1375,"high":1375,"low":461,"close":1840,"change":817,"percent_change":1847,"volume":857,"transactions":9,"vwap":1840},"2025-06-26",1.21,{"date":1849,"open":391,"high":391,"low":1176,"close":1379,"change":750,"percent_change":1850,"volume":808,"transactions":9,"vwap":1379},"2025-06-25",-1.65,{"date":1852,"open":1843,"high":1668,"low":1843,"close":1343,"change":1163,"percent_change":1853,"volume":1351,"transactions":9,"vwap":1343},"2025-06-24",1.03,{"date":1855,"open":374,"high":1324,"low":374,"close":1324,"change":811,"percent_change":812,"volume":1856,"transactions":9,"vwap":1324},"2025-06-23",16800,{"date":1858,"open":1859,"high":1860,"low":1751,"close":462,"change":916,"percent_change":1573,"volume":781,"transactions":9,"vwap":462},"2025-06-20",30.040001,30.09,{"date":1862,"open":1174,"high":1754,"low":1174,"close":1315,"change":663,"percent_change":1349,"volume":789,"transactions":9,"vwap":1315},"2025-06-18",{"date":1864,"open":1865,"high":1865,"low":355,"close":1866,"change":1230,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-06-17",30.030001,29.69,-1.79,8500,{"date":1870,"open":485,"high":485,"low":1646,"close":1646,"change":225,"percent_change":1871,"volume":857,"transactions":9,"vwap":1646},"2025-06-16",0.57,{"date":1873,"open":423,"high":1361,"low":1647,"close":1647,"change":527,"percent_change":1874,"volume":1640,"transactions":9,"vwap":1647},"2025-06-13",-2.05,{"date":1876,"open":1796,"high":1877,"low":1796,"close":1877,"change":1639,"percent_change":988,"volume":1116,"transactions":9,"vwap":1877},"2025-06-12",30.69,{"date":1879,"open":1823,"high":1823,"low":1344,"close":1344,"change":313,"percent_change":1039,"volume":998,"transactions":9,"vwap":1344},"2025-06-11",{"date":1881,"open":1823,"high":1807,"low":1337,"close":1333,"change":1095,"percent_change":1205,"volume":957,"transactions":9,"vwap":1333},"2025-06-10",{"date":1883,"open":1298,"high":1807,"low":1298,"close":1884,"change":1223,"percent_change":1885,"volume":819,"transactions":9,"vwap":1884},"2025-06-09",30.81,0.79,{"date":1887,"open":1799,"high":1888,"low":1323,"close":1323,"change":105,"percent_change":455,"volume":819,"transactions":9,"vwap":1323},"2025-06-06",30.67,{"date":1890,"open":1361,"high":495,"low":1367,"close":495,"change":1205,"percent_change":896,"volume":1084,"transactions":9,"vwap":495},"2025-06-05",{"date":1892,"open":494,"high":485,"low":494,"close":1187,"change":663,"percent_change":1452,"volume":717,"transactions":9,"vwap":1187},"2025-06-04",{"date":1894,"open":1895,"high":1367,"low":1895,"close":1896,"change":1639,"percent_change":988,"volume":1003,"transactions":9,"vwap":1896},"2025-06-03",30.12,30.3,{"date":1898,"open":1304,"high":1896,"low":1304,"close":487,"change":749,"percent_change":1320,"volume":998,"transactions":9,"vwap":487},"2025-06-02",{"date":1900,"open":1187,"high":1348,"low":1896,"close":1185,"change":848,"percent_change":1601,"volume":1011,"transactions":9,"vwap":1185},"2025-05-30",{"date":1902,"open":1181,"high":1180,"low":1181,"close":1673,"change":105,"percent_change":455,"volume":1164,"transactions":9,"vwap":1673},"2025-05-29",{"date":1904,"open":515,"high":515,"low":486,"close":1348,"change":1216,"percent_change":1502,"volume":1128,"transactions":9,"vwap":1348},"2025-05-28",{"date":1906,"open":1907,"high":1819,"low":1907,"close":1807,"change":145,"percent_change":1908,"volume":751,"transactions":9,"vwap":1807},"2025-05-27",30.73,1.25,{"date":1910,"open":494,"high":1674,"low":494,"close":1659,"change":1594,"percent_change":1509,"volume":1035,"transactions":9,"vwap":1659},"2025-05-23",{"date":1912,"open":1674,"high":1338,"low":1674,"close":1913,"change":756,"percent_change":757,"volume":794,"transactions":9,"vwap":1913},"2025-05-22",30.74,{"date":1915,"open":1293,"high":1916,"low":1364,"close":1364,"change":963,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1364},"2025-05-21",31.12,-1.16,6300,{"date":1920,"open":1298,"high":1916,"low":1298,"close":1916,"change":110,"percent_change":1062,"volume":957,"transactions":9,"vwap":1916},"2025-05-20",{"date":1922,"open":1197,"high":1812,"low":1197,"close":1812,"change":1317,"percent_change":1923,"volume":763,"transactions":9,"vwap":1812},"2025-05-19",1.2,{"date":1925,"open":1344,"high":1819,"low":1344,"close":1364,"change":862,"percent_change":768,"volume":1587,"transactions":9,"vwap":1364},"2025-05-16",{"date":1927,"open":1720,"high":1293,"low":1720,"close":1293,"change":323,"percent_change":1928,"volume":1661,"transactions":9,"vwap":1293},"2025-05-15",0.29,{"date":1930,"open":1806,"high":1806,"low":1368,"close":1806,"change":812,"percent_change":551,"volume":794,"transactions":9,"vwap":1806},"2025-05-14",{"date":1932,"open":1933,"high":1299,"low":1933,"close":1298,"change":890,"percent_change":1400,"volume":737,"transactions":9,"vwap":1298},"2025-05-13",30.15,{"date":1935,"open":1720,"high":1720,"low":516,"close":1190,"change":1936,"percent_change":1937,"volume":951,"transactions":9,"vwap":1190},"2025-05-12",0.96,3.23,{"date":1939,"open":1384,"high":1940,"low":1866,"close":1866,"change":1006,"percent_change":1006,"volume":789,"transactions":9,"vwap":1866},"2025-05-09",29.74,{"date":1942,"open":1174,"high":1379,"low":374,"close":1866,"change":1586,"percent_change":1943,"volume":717,"transactions":9,"vwap":1866},"2025-05-08",1.71,{"date":1945,"open":610,"high":1161,"low":1407,"close":1445,"change":1268,"percent_change":950,"volume":945,"transactions":9,"vwap":1445},"2025-05-07",{"date":1947,"open":1438,"high":610,"low":264,"close":252,"change":313,"percent_change":1948,"volume":1949,"transactions":9,"vwap":252},"2025-05-06",-0.58,15000,{"date":1951,"open":383,"high":383,"low":242,"close":1167,"change":1707,"percent_change":216,"volume":998,"transactions":9,"vwap":1167},"2025-05-05",{"date":1953,"open":1161,"high":383,"low":1954,"close":383,"change":1955,"percent_change":1107,"volume":1408,"transactions":9,"vwap":383},"2025-05-02",29.41,0.47,{"date":1957,"open":1605,"high":1605,"low":1439,"close":1439,"change":1651,"percent_change":807,"volume":737,"transactions":9,"vwap":1439},"2025-05-01",{"date":1959,"open":1438,"high":1960,"low":1438,"close":1960,"change":909,"percent_change":349,"volume":1961,"transactions":9,"vwap":1960},"2025-04-30",29.59,8900,{"date":1963,"open":1485,"high":462,"low":1485,"close":565,"change":848,"percent_change":806,"volume":1072,"transactions":9,"vwap":565},"2025-04-29",{"date":1965,"open":1174,"high":1966,"low":1174,"close":1966,"change":1349,"percent_change":680,"volume":1635,"transactions":9,"vwap":1966},"2025-04-28",30.01,{"date":1968,"open":391,"high":1162,"low":345,"close":1940,"change":1594,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1940},"2025-04-25",-0.73,5400,{"date":1972,"open":1758,"high":1311,"low":1613,"close":1311,"change":1928,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1311},"2025-04-24",0.98,20800,{"date":1976,"open":567,"high":423,"low":1611,"close":1616,"change":756,"percent_change":757,"volume":891,"transactions":9,"vwap":1616},"2025-04-23",{"date":177,"open":1033,"high":372,"low":1033,"close":1866,"change":742,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1866},1.54,6000]