[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CVY":3,"homepage-market-summary":29,"stock-historical-CVY":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CVY","2026-10-02",{"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},"Invesco Zacks Multi-Asset Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.1603,0.90384,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},28.6,28.41,28.6301,28.4702,0.1298,0.46,3722.579018,30.86,25.81,4516.25434036255,55.2,5039,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},23.61,4384,1599979.839431,19.47,"2025-04-22",[181,184,192,202,212,221,231,240,250,261,271,281,290,300,310,320,330,338,346,354,363,370,379,389,399,408,416,426,433,441,451,460,470,477,486,494,505,513,520,528,538,545,554,561,569,575,583,590,597,606,614,623,632,639,649,659,668,677,686,695,703,710,717,723,729,736,744,750,756,762,768,775,782,791,798,804,811,817,823,828,834,839,844,850,854,859,864,869,874,879,882,886,888,891,895,900,904,908,912,916,921,925,930,936,939,943,948,954,958,961,964,968,972,976,980,982,988,992,998,1003,1009,1014,1020,1023,1030,1037,1042,1046,1052,1058,1065,1072,1075,1079,1084,1090,1095,1101,1106,1112,1118,1124,1131,1135,1139,1145,1149,1154,1159,1165,1168,1172,1174,1178,1182,1188,1190,1193,1195,1199,1202,1205,1207,1210,1212,1215,1219,1222,1227,1231,1236,1242,1245,1248,1252,1256,1258,1263,1269,1271,1274,1279,1282,1285,1288,1292,1297,1301,1306,1311,1313,1316,1322,1325,1329,1332,1334,1336,1340,1343,1345,1348,1351,1355,1359,1361,1364,1367,1370,1372,1375,1379,1382,1386,1391,1396,1404,1408,1414,1420,1426,1431,1436,1440,1443,1449,1453,1457,1462,1466,1470,1472,1475,1481,1486,1489,1492,1495,1499,1502,1506,1509,1513,1516,1521,1524,1530,1535,1538,1540,1542,1545,1547,1550,1552,1555,1558,1560,1562,1564,1568,1571,1573,1575,1577,1580,1583,1587,1589,1591,1593,1595,1597,1599,1602,1604,1606,1608,1611,1613,1618,1621,1624,1626,1628,1631,1633,1637,1641,1646,1648,1650,1652,1655,1658,1663,1668,1672,1675,1677,1679,1682,1684,1688,1690,1692,1695,1700,1702,1704,1706,1708,1710,1712,1715,1717,1719,1724,1728,1731,1736,1742,1747,1754,1758,1761,1765,1767,1772,1774,1777,1780,1785,1790,1795,1800,1804,1810,1815,1818,1824,1830,1833,1837,1842,1845,1848,1851,1854,1857,1862,1866,1872,1878,1884,1889,1894,1897,1902,1909,1913,1916,1920,1925,1929],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},75,28.5317,{"date":185,"open":186,"high":20,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",28.22,0.1422,0.5,887.6669,64,28.3009,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",28.475,28.31,28.328,-0.153,-0.54,4886.5209,50,28.3325,{"date":203,"open":204,"high":205,"low":206,"close":205,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",28.4001,28.481,28.36,-0.0718,-0.25,2507.1552,71,28.4021,{"date":213,"open":214,"high":214,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",28.69,28.5528,-0.2659,-0.92,1664.490601,91,28.6203,{"date":222,"open":223,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",28.84,28.7201,28.8187,-0.0213,-0.07,4636.803662,96,28.794,{"date":232,"open":233,"high":233,"low":234,"close":223,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",28.97,28.81,-0.15,-0.52,5611.8764,121,28.8884,{"date":241,"open":242,"high":243,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",29.23,29.25,28.99,-0.3388,-1.16,5860.139,58,29.1888,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",29.39,29.4199,29.311,29.3288,-0.1932,-0.65,2149.012,51,29.3571,{"date":262,"open":263,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",29.71,29.5,29.522,-0.3074,-1.03,5529.9598,65,29.56,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",29.86,29.76,29.8294,-0.2024,-0.67,3525.94898,74,29.8132,{"date":282,"open":283,"high":283,"low":284,"close":285,"change":286,"percent_change":141,"volume":287,"transactions":288,"vwap":289},"2026-09-17",30.14,29.99,30.0318,0.0951,5044.0719,123,30.0485,{"date":291,"open":292,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",30.45,29.75,29.9367,-0.2633,-0.87,4733.8209,66,30.1154,{"date":301,"open":302,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",30.31,30.1801,30.2,-0.0889,-0.29,3368.459185,72,30.2233,{"date":311,"open":312,"high":313,"low":312,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",30.24,30.3699,30.2889,-0.14,-0.46,9630.65285,80,30.3127,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":51,"volume":327,"transactions":328,"vwap":329},"2026-09-11",30.33,30.4399,30.3201,30.4289,0.1489,3421.9078,82,30.3746,{"date":331,"open":332,"high":332,"low":333,"close":334,"change":315,"percent_change":316,"volume":335,"transactions":336,"vwap":337},"2026-09-10",30.4,30.23,30.28,4628.3739,79,30.3186,{"date":339,"open":340,"high":340,"low":332,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":259,"vwap":345},"2026-09-09",30.65,30.42,-0.04,-0.13,11146.5029,30.4641,{"date":347,"open":348,"high":348,"low":349,"close":349,"change":208,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-08",30.74,30.46,-0.81,13821.4699,87,30.4934,{"date":355,"open":356,"high":357,"low":356,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":190,"vwap":362},"2026-09-04",30.64,30.81,30.71,-0.1,-0.32,3059.8749,30.7746,{"date":364,"open":365,"high":24,"low":365,"close":357,"change":366,"percent_change":367,"volume":368,"transactions":190,"vwap":369},"2026-09-03",30.72,0.0788,0.26,3085.622306,30.8276,{"date":371,"open":372,"high":373,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-02",30.55,30.7312,0.3154,1.04,4283.5859,69,30.6602,{"date":380,"open":381,"high":382,"low":381,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-01",30.34,30.54,30.4158,-0.0596,-0.2,11174.0062,111,30.4783,{"date":390,"open":391,"high":382,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-31",30.4701,30.401,30.4754,-0.1136,-0.37,1890.5159,88,30.4852,{"date":400,"open":401,"high":401,"low":402,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-28",30.62,30.589,-0.0171,-0.06,286.0239,49,30.6151,{"date":409,"open":410,"high":411,"low":372,"close":411,"change":412,"percent_change":385,"volume":413,"transactions":414,"vwap":415},"2026-08-27",30.605,30.6061,-0.0622,2770.0141,60,30.5683,{"date":417,"open":418,"high":419,"low":418,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-26",30.61,30.7142,30.6683,0.0274,0.09,1835.6914,57,30.6563,{"date":427,"open":428,"high":429,"low":428,"close":429,"change":430,"percent_change":121,"volume":431,"transactions":424,"vwap":432},"2026-08-25",30.41,30.6409,0.0758,1108.7234,30.4522,{"date":434,"open":435,"high":340,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":397,"vwap":440},"2026-08-24",30.39,30.5651,0.0824,0.27,4211.5934,30.5805,{"date":442,"open":443,"high":444,"low":445,"close":444,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-21",30.435,30.4827,30.38,0.2323,0.77,1258.8874,59,30.426,{"date":452,"open":453,"high":454,"low":455,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":200,"vwap":459},"2026-08-20",30.3,30.35,30.2504,-0.0837,-0.28,1966.1574,30.2977,{"date":461,"open":462,"high":463,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-19",30.43,30.44,30.3341,0.1256,0.42,2814.0944,62,30.4137,{"date":471,"open":454,"high":454,"low":304,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":328,"vwap":476},"2026-08-18",30.2085,-0.0826,-0.27,11668.72683,30.2667,{"date":478,"open":435,"high":341,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-17",30.255,30.2911,-0.1608,-0.53,4766.5236,93,30.3217,{"date":487,"open":488,"high":489,"low":445,"close":490,"change":491,"percent_change":151,"volume":492,"transactions":298,"vwap":493},"2026-08-14",30.4001,30.459,30.4519,0.1072,1691.889379,30.425,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-13",30.18,30.36,30.17,30.3447,0.1678,0.56,4430.7091,54,30.237,{"date":506,"open":507,"high":496,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":424,"vwap":512},"2026-08-12",30.12,30.1769,0.1075,0.36,3915.9336,30.1507,{"date":514,"open":515,"high":496,"low":515,"close":516,"change":517,"percent_change":106,"volume":518,"transactions":298,"vwap":519},"2026-08-11",30.02,30.0694,0.0194,2623.70393,30.1321,{"date":521,"open":522,"high":522,"low":523,"close":523,"change":524,"percent_change":198,"volume":525,"transactions":526,"vwap":527},"2026-08-10",30.26,30.05,-0.1626,6543.32176,109,30.1431,{"date":529,"open":530,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-07",30.49,30.21,30.2126,-0.0282,-0.09,6650.2909,101,30.2896,{"date":539,"open":341,"high":341,"low":540,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":219,"vwap":544},"2026-08-06",30.2408,-0.2242,-0.74,6818.4087,30.2884,{"date":546,"open":372,"high":547,"low":463,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-05",30.615,30.465,-0.0502,-0.16,3650.294022,129,30.4929,{"date":555,"open":556,"high":382,"low":556,"close":557,"change":558,"percent_change":146,"volume":559,"transactions":279,"vwap":560},"2026-08-04",30.37,30.5152,0.1152,3866.839261,30.4689,{"date":562,"open":381,"high":563,"low":381,"close":332,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-03",30.53,0.145,0.48,4709.451603,100,30.3856,{"date":570,"open":571,"high":479,"low":571,"close":479,"change":572,"percent_change":474,"volume":573,"transactions":190,"vwap":574},"2026-07-31",30.19,-0.081,988.299096,30.2282,{"date":576,"open":577,"high":578,"low":579,"close":578,"change":580,"percent_change":565,"volume":581,"transactions":210,"vwap":582},"2026-07-30",30.1,30.336,30,0.1461,4052.1345,30.0415,{"date":584,"open":454,"high":454,"low":585,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":449,"vwap":589},"2026-07-29",30.1899,-0.3601,-1.18,2775.9484,30.2632,{"date":591,"open":454,"high":372,"low":454,"close":372,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-28",0.3626,1.2,4570.565187,99,30.4693,{"date":598,"open":599,"high":522,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-27",30.13,30.1874,0.1578,0.53,2153.3945,78,30.1897,{"date":607,"open":608,"high":498,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":352,"vwap":613},"2026-07-24",29.88,30.0296,0.2711,0.91,1832.565868,30.0082,{"date":615,"open":616,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":449,"vwap":622},"2026-07-23",29.82,29.69,29.7585,-0.2286,-0.76,1382.8339,29.739,{"date":624,"open":599,"high":599,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-22",29.901,29.9871,0.0723,0.24,10227.9689,55,30.0166,{"date":633,"open":616,"high":634,"low":616,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":630,"vwap":638},"2026-07-21",29.9148,0.2148,0.72,1101.0688,29.8717,{"date":640,"open":641,"high":642,"low":643,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-20",29.89,29.98,29.7,-0.1422,-0.48,5600.4768,70,29.7972,{"date":650,"open":651,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-17",29.95,29.731,29.8422,-0.0671,-0.22,2489.929675,95,29.8437,{"date":660,"open":661,"high":662,"low":663,"close":662,"change":664,"percent_change":665,"volume":666,"transactions":279,"vwap":667},"2026-07-16",29.84,29.9093,29.83,0.2338,0.79,6565.2018,29.8337,{"date":669,"open":670,"high":671,"low":670,"close":672,"change":673,"percent_change":628,"volume":674,"transactions":675,"vwap":676},"2026-07-15",29.625,29.78,29.6755,0.0697,1290.112294,68,29.6946,{"date":678,"open":679,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":269,"vwap":685},"2026-07-14",30.08,29.53,29.6058,0.007,0.02,2014.7408,29.5778,{"date":687,"open":270,"high":688,"low":689,"close":690,"change":691,"percent_change":126,"volume":692,"transactions":693,"vwap":694},"2026-07-13",29.6086,29.531,29.5988,0.1188,876.303824,52,29.5733,{"date":696,"open":697,"high":698,"low":697,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-07-10",29.31,29.49,29.48,0.12,0.41,1100,{"date":704,"open":705,"high":706,"low":705,"close":705,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":705},"2026-07-09",29.36,29.38,0.16,0.55,500,{"date":711,"open":712,"high":712,"low":713,"close":714,"change":457,"percent_change":715,"volume":716,"transactions":9,"vwap":714},"2026-07-08",29.45,29.18,29.2,-0.95,4000,{"date":718,"open":719,"high":719,"low":720,"close":699,"change":721,"percent_change":721,"volume":722,"transactions":9,"vwap":699},"2026-07-07",29.51,29.4,0,1400,{"date":724,"open":725,"high":264,"low":725,"close":699,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":699},"2026-07-06",29.27,0.17,0.58,8700,{"date":730,"open":731,"high":697,"low":732,"close":697,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":697},"2026-07-02",29.16,29.09,0.33,1.14,9700,{"date":737,"open":738,"high":739,"low":738,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-01",28.89,29.17,28.98,0.15,0.52,18700,{"date":745,"open":746,"high":746,"low":747,"close":748,"change":235,"percent_change":236,"volume":749,"transactions":9,"vwap":748},"2026-06-30",28.92,28.82,28.83,2500,{"date":751,"open":752,"high":740,"low":753,"close":740,"change":754,"percent_change":628,"volume":755,"transactions":9,"vwap":740},"2026-06-29",28.87,28.72,0.07,8400,{"date":757,"open":758,"high":759,"low":758,"close":759,"change":760,"percent_change":136,"volume":761,"transactions":9,"vwap":759},"2026-06-26",28.68,28.91,0.19,7200,{"date":763,"open":764,"high":765,"low":764,"close":753,"change":766,"percent_change":726,"volume":767,"transactions":9,"vwap":753},"2026-06-25",28.64,29,0.05,8900,{"date":769,"open":764,"high":214,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-24",28.61,28.67,-0.05,-0.17,8300,{"date":776,"open":777,"high":778,"low":779,"close":753,"change":106,"percent_change":780,"volume":781,"transactions":9,"vwap":753},"2026-06-23",28.48,28.73,28.46,0.21,6400,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-22",28.58,28.7,28.56,28.66,-0.3,-1.04,4300,{"date":792,"open":793,"high":793,"low":794,"close":795,"change":227,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-06-18",29.21,28.95,28.96,-0.24,1700,{"date":799,"open":800,"high":801,"low":802,"close":802,"change":788,"percent_change":803,"volume":797,"transactions":9,"vwap":802},"2026-06-17",29.41,29.52,29.030001,-1.02,{"date":805,"open":806,"high":720,"low":807,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-16",29.35,29.33,0.01,0.03,800,{"date":812,"open":270,"high":813,"low":814,"close":815,"change":772,"percent_change":773,"volume":816,"transactions":9,"vwap":815},"2026-06-15",29.62,29.3,29.32,8600,{"date":818,"open":819,"high":800,"low":819,"close":820,"change":438,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-06-12",29.049999,29.37,0.93,4200,{"date":824,"open":795,"high":825,"low":826,"close":825,"change":121,"percent_change":827,"volume":173,"transactions":9,"vwap":825},"2026-06-11",29.1,28.9,0.87,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":227,"percent_change":796,"volume":728,"transactions":9,"vwap":833},"2026-06-10",29.02,29.040001,28.76,28.85,{"date":835,"open":740,"high":740,"low":214,"close":746,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":746},"2026-06-09",0.28,0.98,2200,{"date":840,"open":841,"high":842,"low":764,"close":764,"change":235,"percent_change":236,"volume":843,"transactions":9,"vwap":764},"2026-06-08",28.78,28.88,2900,{"date":845,"open":738,"high":826,"low":846,"close":847,"change":550,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-06-05",28.77,28.79,-0.55,1200,{"date":851,"open":244,"high":244,"low":759,"close":794,"change":852,"percent_change":58,"volume":853,"transactions":9,"vwap":794},"2026-06-04",0.34,1800,{"date":855,"open":832,"high":856,"low":770,"close":770,"change":857,"percent_change":858,"volume":702,"transactions":9,"vwap":770},"2026-06-03",28.8,-0.36,-1.24,{"date":860,"open":740,"high":861,"low":862,"close":233,"change":111,"percent_change":863,"volume":822,"transactions":9,"vwap":233},"2026-06-02",29.07,28.93,-0.03,{"date":865,"open":759,"high":740,"low":738,"close":740,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":740},"2026-06-01",0.13,0.45,2100,{"date":870,"open":752,"high":871,"low":833,"close":833,"change":422,"percent_change":872,"volume":873,"transactions":9,"vwap":833},"2026-05-29",29.01,0.31,2700,{"date":875,"open":770,"high":876,"low":770,"close":832,"change":877,"percent_change":227,"volume":878,"transactions":9,"vwap":832},"2026-05-28",28.86,-0.02,4600,{"date":880,"open":223,"high":765,"low":841,"close":841,"change":385,"percent_change":881,"volume":790,"transactions":9,"vwap":841},"2026-05-27",-0.69,{"date":883,"open":802,"high":831,"low":752,"close":740,"change":884,"percent_change":151,"volume":885,"transactions":9,"vwap":740},"2026-05-26",0.1,6900,{"date":887,"open":747,"high":862,"low":747,"close":842,"change":700,"percent_change":466,"volume":853,"transactions":9,"vwap":842},"2026-05-22",{"date":889,"open":785,"high":832,"low":890,"close":832,"change":111,"percent_change":863,"volume":873,"transactions":9,"vwap":832},"2026-05-21",28.52,{"date":892,"open":784,"high":847,"low":784,"close":846,"change":438,"percent_change":893,"volume":894,"transactions":9,"vwap":846},"2026-05-20",0.95,1900,{"date":896,"open":770,"high":770,"low":897,"close":898,"change":359,"percent_change":899,"volume":702,"transactions":9,"vwap":898},"2026-05-19",28.47,28.5,-0.35,{"date":901,"open":902,"high":903,"low":902,"close":17,"change":707,"percent_change":501,"volume":878,"transactions":9,"vwap":17},"2026-05-18",28.44,28.71,{"date":905,"open":777,"high":777,"low":906,"close":902,"change":655,"percent_change":907,"volume":810,"transactions":9,"vwap":902},"2026-05-15",28.4,-0.77,{"date":909,"open":910,"high":787,"low":910,"close":787,"change":628,"percent_change":911,"volume":868,"transactions":9,"vwap":787},"2026-05-14",28.51,0.84,{"date":913,"open":897,"high":898,"low":914,"close":914,"change":359,"percent_change":899,"volume":915,"transactions":9,"vwap":914},"2026-05-13",28.42,2400,{"date":917,"open":918,"high":890,"low":918,"close":890,"change":919,"percent_change":836,"volume":920,"transactions":9,"vwap":890},"2026-05-12",28.21,0.08,4800,{"date":922,"open":17,"high":787,"low":902,"close":902,"change":923,"percent_change":924,"volume":797,"transactions":9,"vwap":902},"2026-05-11",-0.23,-0.8,{"date":926,"open":927,"high":771,"low":927,"close":771,"change":928,"percent_change":929,"volume":915,"transactions":9,"vwap":771},"2026-05-08",28.53,0.2,0.7,{"date":931,"open":890,"high":784,"low":932,"close":897,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":897},"2026-05-07",28.43,-0.21,-0.73,2800,{"date":937,"open":785,"high":903,"low":771,"close":758,"change":754,"percent_change":628,"volume":938,"transactions":9,"vwap":758},"2026-05-06",1300,{"date":940,"open":17,"high":941,"low":897,"close":770,"change":942,"percent_change":447,"volume":849,"transactions":9,"vwap":770},"2026-05-05",28.62,0.22,{"date":944,"open":890,"high":890,"low":945,"close":946,"change":933,"percent_change":934,"volume":947,"transactions":9,"vwap":946},"2026-05-04",28.34,28.39,2600,{"date":949,"open":950,"high":950,"low":951,"close":17,"change":952,"percent_change":953,"volume":761,"transactions":9,"vwap":17},"2026-05-01",28.74,28.55,-0.12,-0.42,{"date":955,"open":906,"high":234,"low":906,"close":753,"change":956,"percent_change":88,"volume":957,"transactions":9,"vwap":753},"2026-04-30",0.29,46400,{"date":959,"open":960,"high":960,"low":932,"close":932,"change":359,"percent_change":899,"volume":709,"transactions":9,"vwap":932},"2026-04-29",28.54,{"date":962,"open":932,"high":960,"low":932,"close":927,"change":866,"percent_change":22,"volume":963,"transactions":9,"vwap":927},"2026-04-28",1500,{"date":965,"open":966,"high":910,"low":966,"close":906,"change":866,"percent_change":22,"volume":967,"transactions":9,"vwap":906},"2026-04-27",28.27,4400,{"date":969,"open":970,"high":945,"low":970,"close":966,"change":534,"percent_change":360,"volume":971,"transactions":9,"vwap":966},"2026-04-24",27.98,2300,{"date":973,"open":195,"high":906,"low":974,"close":206,"change":227,"percent_change":208,"volume":975,"transactions":9,"vwap":206},"2026-04-23",28.29,10300,{"date":977,"open":779,"high":779,"low":978,"close":932,"change":809,"percent_change":979,"volume":774,"transactions":9,"vwap":932},"2026-04-22",28.32,0.11,{"date":981,"open":941,"high":941,"low":906,"close":906,"change":404,"percent_change":933,"volume":797,"transactions":9,"vwap":906},"2026-04-21",{"date":983,"open":984,"high":779,"low":984,"close":779,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":779},"2026-04-20",28.26,0.04,0.14,3900,{"date":989,"open":990,"high":960,"low":990,"close":914,"change":628,"percent_change":991,"volume":749,"transactions":9,"vwap":914},"2026-04-17",28.08,0.85,{"date":993,"open":994,"high":918,"low":995,"close":996,"change":919,"percent_change":836,"volume":997,"transactions":9,"vwap":996},"2026-04-16",28.14,28.12,28.18,5700,{"date":999,"open":1000,"high":1001,"low":1000,"close":1002,"change":422,"percent_change":141,"volume":853,"transactions":9,"vwap":1002},"2026-04-15",27.93,28.11,28.1,{"date":1004,"open":1005,"high":1006,"low":1005,"close":1007,"change":766,"percent_change":1008,"volume":749,"transactions":9,"vwap":1007},"2026-04-14",27.9,28.040001,28.01,0.18,{"date":1010,"open":1011,"high":1012,"low":1011,"close":1012,"change":733,"percent_change":58,"volume":1013,"transactions":9,"vwap":1012},"2026-04-13",27.56,27.96,3200,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1018,"change":550,"percent_change":1019,"volume":935,"transactions":9,"vwap":1018},"2026-04-10",27.79,27.85,27.63,-0.58,{"date":1021,"open":1022,"high":1017,"low":1022,"close":1016,"change":106,"percent_change":942,"volume":767,"transactions":9,"vwap":1016},"2026-04-09",27.66,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1026,"change":151,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-04-08",27.71,27.73,27.65,1.28,4900,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":985,"percent_change":741,"volume":1036,"transactions":9,"vwap":1035},"2026-04-07",27.29,27.42,27.27,27.38,3400,{"date":1038,"open":1039,"high":1040,"low":1039,"close":1040,"change":884,"percent_change":1041,"volume":868,"transactions":9,"vwap":1040},"2026-04-06",27.12,27.34,0.37,{"date":1043,"open":1044,"high":1045,"low":1044,"close":1045,"change":866,"percent_change":565,"volume":709,"transactions":9,"vwap":1045},"2026-04-02",26.97,27.24,{"date":1047,"open":1039,"high":1048,"low":1049,"close":1050,"change":985,"percent_change":741,"volume":1051,"transactions":9,"vwap":1050},"2026-04-01",27.15,27.07,27.11,5400,{"date":1053,"open":1054,"high":1049,"low":1055,"close":1049,"change":1056,"percent_change":1057,"volume":838,"transactions":9,"vwap":1049},"2026-03-31",26.91,26.88,0.39,1.46,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1062,"change":106,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-03-30",26.82,26.92,26.68,0.23,7000,{"date":1066,"open":1067,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":997,"transactions":9,"vwap":1069},"2026-03-27",27.1,26.6,26.62,-0.45,-1.66,{"date":1073,"open":1054,"high":1034,"low":1054,"close":1049,"change":809,"percent_change":979,"volume":1074,"transactions":9,"vwap":1049},"2026-03-26",22900,{"date":1076,"open":1061,"high":1067,"low":1061,"close":1077,"change":866,"percent_change":565,"volume":1078,"transactions":9,"vwap":1077},"2026-03-25",27.040001,3700,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1054,"change":884,"percent_change":1041,"volume":1083,"transactions":9,"vwap":1054},"2026-03-24",26.66,26.99,4500,{"date":1085,"open":1086,"high":1086,"low":1087,"close":1088,"change":700,"percent_change":867,"volume":1089,"transactions":9,"vwap":1088},"2026-03-23",26.93,26.76,26.81,6200,{"date":1091,"open":1092,"high":1092,"low":1062,"close":1093,"change":208,"percent_change":1094,"volume":790,"transactions":9,"vwap":1093},"2026-03-20",26.87,26.69,-0.93,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":111,"percent_change":342,"volume":749,"transactions":9,"vwap":1100},"2026-03-19",26.79,26.96,26.75,26.94,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1104,"change":457,"percent_change":267,"volume":1105,"transactions":9,"vwap":1104},"2026-03-18",27.17,26.95,5200,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1108,"change":707,"percent_change":1111,"volume":1078,"transactions":9,"vwap":1108},"2026-03-17",27.23,27.36,27.22,0.59,{"date":1113,"open":1114,"high":1115,"low":1104,"close":1049,"change":1008,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1049},"2026-03-16",27.08,27.14,0.67,7500,{"date":1119,"open":1120,"high":1120,"low":1121,"close":1121,"change":534,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-03-13",27.02,26.89,-0.33,11200,{"date":1125,"open":1077,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":715,"volume":1130,"transactions":9,"vwap":1128},"2026-03-12",27.059999,26.84,26.98,-0.26,15700,{"date":1132,"open":1133,"high":1045,"low":1134,"close":1045,"change":359,"percent_change":395,"volume":838,"transactions":9,"vwap":1045},"2026-03-11",27.19,27.13,{"date":1136,"open":1137,"high":1138,"low":1137,"close":1040,"change":359,"percent_change":857,"volume":967,"transactions":9,"vwap":1040},"2026-03-10",27.32,27.52,{"date":1140,"open":1141,"high":1141,"low":1100,"close":1142,"change":343,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-03-09",27.55,27.44,-0.47,5500,{"date":1146,"open":1147,"high":1147,"low":1109,"close":1148,"change":788,"percent_change":71,"volume":987,"transactions":9,"vwap":1148},"2026-03-06",27.6,27.57,{"date":1150,"open":1151,"high":1151,"low":1016,"close":1152,"change":235,"percent_change":198,"volume":1153,"transactions":9,"vwap":1152},"2026-03-05",27.94,27.87,9100,{"date":1155,"open":1156,"high":1157,"low":1156,"close":1157,"change":866,"percent_change":1158,"volume":1036,"transactions":9,"vwap":1157},"2026-03-04",27.83,28.02,0.47,{"date":1160,"open":1161,"high":970,"low":1032,"close":1162,"change":1163,"percent_change":1164,"volume":767,"transactions":9,"vwap":1162},"2026-03-03",27.82,27.89,-0.43,-1.52,{"date":1166,"open":1001,"high":1167,"low":1006,"close":978,"change":809,"percent_change":979,"volume":967,"transactions":9,"vwap":978},"2026-03-02",28.37,{"date":1169,"open":918,"high":945,"low":918,"close":974,"change":360,"percent_change":1170,"volume":1171,"transactions":9,"vwap":974},"2026-02-27",-1.12,5800,{"date":1173,"open":784,"high":770,"low":898,"close":770,"change":754,"percent_change":121,"volume":920,"transactions":9,"vwap":770},"2026-02-26",{"date":1175,"open":1176,"high":960,"low":945,"close":960,"change":422,"percent_change":141,"volume":1177,"transactions":9,"vwap":960},"2026-02-25",28.35,7400,{"date":1179,"open":984,"high":897,"low":984,"close":1180,"change":979,"percent_change":1056,"volume":1181,"transactions":9,"vwap":1180},"2026-02-24",28.45,5000,{"date":1183,"open":960,"high":960,"low":1184,"close":945,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":945},"2026-02-23",28.3,-0.44,-1.53,5300,{"date":1189,"open":950,"high":234,"low":941,"close":841,"change":866,"percent_change":867,"volume":1177,"transactions":9,"vwap":841},"2026-02-20",{"date":1191,"open":846,"high":846,"low":927,"close":1192,"change":952,"percent_change":953,"volume":843,"transactions":9,"vwap":1192},"2026-02-19",28.65,{"date":1194,"open":951,"high":752,"low":951,"close":846,"change":707,"percent_change":501,"volume":816,"transactions":9,"vwap":846},"2026-02-18",{"date":1196,"open":1176,"high":770,"low":1197,"close":770,"change":884,"percent_change":151,"volume":1198,"transactions":9,"vwap":770},"2026-02-17",28.24,9200,{"date":1200,"open":978,"high":1201,"low":978,"close":910,"change":986,"percent_change":51,"volume":843,"transactions":9,"vwap":910},"2026-02-13",28.63,{"date":1203,"open":778,"high":234,"low":918,"close":1167,"change":1070,"percent_change":1204,"volume":971,"transactions":9,"vwap":1167},"2026-02-12",-1.56,{"date":1206,"open":802,"high":802,"low":950,"close":747,"change":877,"percent_change":227,"volume":894,"transactions":9,"vwap":747},"2026-02-11",{"date":1208,"open":1209,"high":752,"low":903,"close":223,"change":919,"percent_change":836,"volume":1105,"transactions":9,"vwap":223},"2026-02-10",28.75,{"date":1211,"open":771,"high":856,"low":771,"close":832,"change":809,"percent_change":884,"volume":915,"transactions":9,"vwap":832},"2026-02-09",{"date":1213,"open":910,"high":778,"low":910,"close":778,"change":565,"percent_change":1214,"volume":843,"transactions":9,"vwap":778},"2026-02-06",1.7,{"date":1216,"open":906,"high":906,"low":918,"close":1217,"change":1129,"percent_change":1218,"volume":947,"transactions":9,"vwap":1217},"2026-02-05",28.25,-0.91,{"date":1220,"open":902,"high":910,"low":902,"close":910,"change":1158,"percent_change":1221,"volume":797,"transactions":9,"vwap":910},"2026-02-04",1.68,{"date":1223,"open":1224,"high":1225,"low":1005,"close":1006,"change":863,"percent_change":1226,"volume":1013,"transactions":9,"vwap":1006},"2026-02-03",27.97,28.16,-0.11,{"date":1228,"open":1229,"high":990,"low":1229,"close":1230,"change":106,"percent_change":780,"volume":868,"transactions":9,"vwap":1230},"2026-02-02",27.78,28.07,{"date":1232,"open":1233,"high":1007,"low":1234,"close":1007,"change":772,"percent_change":1235,"volume":868,"transactions":9,"vwap":1007},"2026-01-30",27.95,27.8,-0.18,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1239,"change":1063,"percent_change":1241,"volume":935,"transactions":9,"vwap":1239},"2026-01-29",28.049999,28.059999,27.92,0.83,{"date":1243,"open":1152,"high":1240,"low":1156,"close":1156,"change":772,"percent_change":1235,"volume":1244,"transactions":9,"vwap":1156},"2026-01-28",2000,{"date":1246,"open":1247,"high":1162,"low":1016,"close":1247,"change":877,"percent_change":227,"volume":1036,"transactions":9,"vwap":1247},"2026-01-27",27.88,{"date":1249,"open":1005,"high":1007,"low":1250,"close":1005,"change":877,"percent_change":227,"volume":1251,"transactions":9,"vwap":1005},"2026-01-26",27.84,7900,{"date":1253,"open":1254,"high":1254,"low":1017,"close":1240,"change":235,"percent_change":482,"volume":1255,"transactions":9,"vwap":1240},"2026-01-23",28.13,10600,{"date":1257,"open":996,"high":984,"low":1239,"close":1230,"change":227,"percent_change":208,"volume":1036,"transactions":9,"vwap":1230},"2026-01-22",{"date":1259,"open":1157,"high":1260,"low":1000,"close":994,"change":708,"percent_change":1261,"volume":1262,"transactions":9,"vwap":994},"2026-01-21",28.17,1.99,7100,{"date":1264,"open":1265,"high":1234,"low":1266,"close":1266,"change":395,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-01-20",27.7,27.59,-1.32,5100,{"date":1270,"open":1233,"high":1006,"low":1017,"close":1012,"change":772,"percent_change":1235,"volume":967,"transactions":9,"vwap":1012},"2026-01-16",{"date":1272,"open":1224,"high":1006,"low":1162,"close":1007,"change":707,"percent_change":1273,"volume":843,"transactions":9,"vwap":1007},"2026-01-15",0.57,{"date":1275,"open":1276,"high":1017,"low":1277,"close":1017,"change":741,"percent_change":1278,"volume":947,"transactions":9,"vwap":1017},"2026-01-14",27.76,27.72,0.54,{"date":1280,"open":1281,"high":1152,"low":1022,"close":1265,"change":227,"percent_change":208,"volume":1117,"transactions":9,"vwap":1265},"2026-01-13",27.68,{"date":1283,"open":1276,"high":1284,"low":1025,"close":1284,"change":863,"percent_change":1226,"volume":838,"transactions":9,"vwap":1284},"2026-01-12",27.77,{"date":1286,"open":1147,"high":1152,"low":1147,"close":1234,"change":741,"percent_change":1278,"volume":1287,"transactions":9,"vwap":1234},"2026-01-09",12000,{"date":1289,"open":1050,"high":1290,"low":1050,"close":1027,"change":1041,"percent_change":1291,"volume":873,"transactions":9,"vwap":1027},"2026-01-08",27.67,1.36,{"date":1293,"open":1294,"high":1294,"low":1295,"close":1296,"change":235,"percent_change":848,"volume":843,"transactions":9,"vwap":1296},"2026-01-07",27.5,27.21,27.28,{"date":1298,"open":1137,"high":1299,"low":1045,"close":1299,"change":986,"percent_change":1300,"volume":822,"transactions":9,"vwap":1299},"2026-01-06",27.43,0.51,{"date":1302,"open":1120,"high":1303,"low":1120,"close":1032,"change":872,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1032},"2026-01-05",27.4,1.15,4700,{"date":1307,"open":1308,"high":1128,"low":1309,"close":1128,"change":726,"percent_change":1310,"volume":915,"transactions":9,"vwap":1128},"2026-01-02",26.86,26.8,0.63,{"date":1312,"open":1044,"high":1120,"low":1088,"close":1088,"change":343,"percent_change":645,"volume":810,"transactions":9,"vwap":1088},"2025-12-31",{"date":1314,"open":1315,"high":1082,"low":1315,"close":1100,"change":985,"percent_change":741,"volume":781,"transactions":9,"vwap":1100},"2025-12-30",26.9,{"date":1317,"open":1318,"high":1319,"low":1318,"close":1315,"change":1226,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1315},"2025-12-29",26.85,27.030001,-0.41,3800,{"date":1323,"open":1115,"high":1115,"low":1121,"close":1324,"change":863,"percent_change":1226,"volume":997,"transactions":9,"vwap":1324},"2025-12-26",27.01,{"date":1326,"open":1092,"high":1327,"low":1060,"close":1077,"change":741,"percent_change":501,"volume":1328,"transactions":9,"vwap":1077},"2025-12-24",27.049999,5900,{"date":1330,"open":1331,"high":1315,"low":1331,"close":1121,"change":877,"percent_change":227,"volume":797,"transactions":9,"vwap":1121},"2025-12-23",26.83,{"date":1333,"open":1087,"high":1104,"low":1087,"close":1054,"change":385,"percent_change":542,"volume":878,"transactions":9,"vwap":1054},"2025-12-22",{"date":1335,"open":1067,"high":1050,"low":1067,"close":1050,"change":809,"percent_change":979,"volume":849,"transactions":9,"vwap":1050},"2025-12-19",{"date":1337,"open":1338,"high":1338,"low":1114,"close":1114,"change":111,"percent_change":342,"volume":1339,"transactions":9,"vwap":1114},"2025-12-18",27.18,900,{"date":1341,"open":1126,"high":1342,"low":1319,"close":1342,"change":808,"percent_change":985,"volume":810,"transactions":9,"vwap":1342},"2025-12-17",27.09,{"date":1344,"open":1134,"high":1134,"low":1077,"close":1114,"change":952,"percent_change":1185,"volume":810,"transactions":9,"vwap":1114},"2025-12-16",{"date":1346,"open":1035,"high":1035,"low":1048,"close":1347,"change":772,"percent_change":1235,"volume":1268,"transactions":9,"vwap":1347},"2025-12-15",27.2,{"date":1349,"open":1299,"high":1299,"low":1295,"close":1350,"change":952,"percent_change":1185,"volume":797,"transactions":9,"vwap":1350},"2025-12-12",27.25,{"date":1352,"open":1350,"high":1353,"low":1350,"close":1353,"change":700,"percent_change":1354,"volume":790,"transactions":9,"vwap":1353},"2025-12-11",27.37,0.44,{"date":1356,"open":1315,"high":1350,"low":1055,"close":1350,"change":701,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1350},"2025-12-10",1.53,14600,{"date":1360,"open":1127,"high":1098,"low":1127,"close":1127,"change":985,"percent_change":741,"volume":749,"transactions":9,"vwap":1127},"2025-12-09",{"date":1362,"open":1363,"high":1088,"low":1363,"close":1309,"change":343,"percent_change":645,"volume":1089,"transactions":9,"vwap":1309},"2025-12-08",26.78,{"date":1365,"open":1366,"high":1366,"low":1086,"close":1086,"change":342,"percent_change":235,"volume":894,"transactions":9,"vwap":1086},"2025-12-05",27,{"date":1368,"open":1092,"high":1114,"low":1092,"close":1044,"change":808,"percent_change":985,"volume":1369,"transactions":9,"vwap":1044},"2025-12-04",8100,{"date":1371,"open":1092,"high":1319,"low":1092,"close":1098,"change":726,"percent_change":1310,"volume":1251,"transactions":9,"vwap":1098},"2025-12-03",{"date":1373,"open":1318,"high":1318,"low":1374,"close":1097,"change":534,"percent_change":1122,"volume":894,"transactions":9,"vwap":1097},"2025-12-02",26.74,{"date":1376,"open":1377,"high":1128,"low":1377,"close":1055,"change":111,"percent_change":342,"volume":1378,"transactions":9,"vwap":1055},"2025-12-01",26.49,3100,{"date":1380,"open":1315,"high":1315,"low":1121,"close":1121,"change":422,"percent_change":852,"volume":1381,"transactions":9,"vwap":1121},"2025-11-28",400,{"date":1383,"open":1384,"high":1127,"low":1385,"close":1309,"change":942,"percent_change":1241,"volume":868,"transactions":9,"vwap":1309},"2025-11-26",26.73,26.7,{"date":1387,"open":1388,"high":1389,"low":1388,"close":1389,"change":438,"percent_change":1390,"volume":1105,"transactions":9,"vwap":1389},"2025-11-25",26.37,26.58,1.03,{"date":1392,"open":1393,"high":1394,"low":1393,"close":1394,"change":422,"percent_change":852,"volume":1395,"transactions":9,"vwap":1394},"2025-11-24",26.07,26.31,6300,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":510,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2025-11-21",25.88,26.33,25.86,26.22,1.39,7800,{"date":1405,"open":1388,"high":1406,"low":1400,"close":1400,"change":1129,"percent_change":1407,"volume":716,"transactions":9,"vwap":1400},"2025-11-20",26.39,-1,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1226,"percent_change":953,"volume":963,"transactions":9,"vwap":1413},"2025-11-19",26.08,26.15,26,26.12,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":700,"percent_change":22,"volume":1181,"transactions":9,"vwap":1419},"2025-11-18",26.059999,26.25,26.030001,26.23,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1424,"change":1070,"percent_change":1425,"volume":1305,"transactions":9,"vwap":1424},"2025-11-17",26.29,26.53,26.11,-1.69,{"date":1427,"open":1428,"high":1429,"low":1428,"close":1430,"change":985,"percent_change":741,"volume":1378,"transactions":9,"vwap":1430},"2025-11-14",26.42,26.59,26.56,{"date":1432,"open":1433,"high":1099,"low":1434,"close":1434,"change":235,"percent_change":1435,"volume":843,"transactions":9,"vwap":1434},"2025-11-13",26.61,26.52,-0.56,{"date":1437,"open":1434,"high":1438,"low":1434,"close":1439,"change":808,"percent_change":985,"volume":938,"transactions":9,"vwap":1439},"2025-11-12",26.77,26.67,{"date":1441,"open":1093,"high":1093,"low":1081,"close":1081,"change":1008,"percent_change":1442,"volume":1339,"transactions":9,"vwap":1081},"2025-11-11",0.68,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":979,"percent_change":466,"volume":1268,"transactions":9,"vwap":1448},"2025-11-10",26.34,26.54,26.32,26.48,{"date":1450,"open":1451,"high":1388,"low":1413,"close":1388,"change":1008,"percent_change":1452,"volume":849,"transactions":9,"vwap":1388},"2025-11-07",26.14,0.69,{"date":1454,"open":1410,"high":1394,"low":1410,"close":1455,"change":772,"percent_change":1456,"volume":1171,"transactions":9,"vwap":1455},"2025-11-06",26.19,-0.19,{"date":1458,"open":1459,"high":1460,"low":1459,"close":1461,"change":106,"percent_change":1063,"volume":1013,"transactions":9,"vwap":1461},"2025-11-05",26.040001,26.27,26.24,{"date":1463,"open":1464,"high":1455,"low":1464,"close":1465,"change":772,"percent_change":1456,"volume":920,"transactions":9,"vwap":1465},"2025-11-04",26.13,26.18,{"date":1467,"open":1468,"high":1419,"low":1468,"close":1419,"change":877,"percent_change":1469,"volume":1089,"transactions":9,"vwap":1419},"2025-11-03",26.1,-0.08,{"date":1471,"open":1455,"high":1417,"low":1455,"close":1417,"change":979,"percent_change":466,"volume":709,"transactions":9,"vwap":1417},"2025-10-31",{"date":1473,"open":1410,"high":1422,"low":1410,"close":1451,"change":952,"percent_change":316,"volume":1474,"transactions":9,"vwap":1451},"2025-10-30",3000,{"date":1476,"open":1477,"high":1478,"low":1417,"close":1479,"change":773,"percent_change":1480,"volume":1474,"transactions":9,"vwap":1479},"2025-10-29",26.28,26.46,26.26,-0.64,{"date":1482,"open":1483,"high":1484,"low":1406,"close":1485,"change":1226,"percent_change":1320,"volume":1395,"transactions":9,"vwap":1485},"2025-10-28",26.41,26.47,26.43,{"date":1487,"open":1488,"high":1488,"low":1448,"close":1446,"change":985,"percent_change":741,"volume":1244,"transactions":9,"vwap":1446},"2025-10-27",26.57,{"date":1490,"open":1068,"high":1068,"low":1448,"close":1491,"change":111,"percent_change":342,"volume":885,"transactions":9,"vwap":1491},"2025-10-24",26.5,{"date":1493,"open":1478,"high":1430,"low":1478,"close":1494,"change":741,"percent_change":1273,"volume":853,"transactions":9,"vwap":1494},"2025-10-23",26.51,{"date":1496,"open":1497,"high":1406,"low":1477,"close":1498,"change":754,"percent_change":438,"volume":915,"transactions":9,"vwap":1498},"2025-10-22",26.35,26.36,{"date":1500,"open":1501,"high":1445,"low":1501,"close":1422,"change":766,"percent_change":760,"volume":1328,"transactions":9,"vwap":1422},"2025-10-21",26.09,{"date":1503,"open":1504,"high":1461,"low":1504,"close":1461,"change":942,"percent_change":991,"volume":1505,"transactions":9,"vwap":1461},"2025-10-20",25.98,4100,{"date":1507,"open":25,"high":1508,"low":25,"close":1508,"change":700,"percent_change":22,"volume":1244,"transactions":9,"vwap":1508},"2025-10-17",26.02,{"date":1510,"open":1465,"high":1465,"low":1398,"close":1511,"change":1122,"percent_change":1512,"volume":728,"transactions":9,"vwap":1511},"2025-10-16",25.9,-1.26,{"date":1514,"open":1447,"high":1484,"low":1515,"close":1419,"change":772,"percent_change":1456,"volume":1036,"transactions":9,"vwap":1419},"2025-10-15",26.17,{"date":1517,"open":1518,"high":1519,"low":1518,"close":1477,"change":1008,"percent_change":1452,"volume":1520,"transactions":9,"vwap":1477},"2025-10-14",25.87,26.38,3600,{"date":1522,"open":1459,"high":1468,"low":1523,"close":1468,"change":367,"percent_change":101,"volume":1505,"transactions":9,"vwap":1468},"2025-10-13",25.99,{"date":1525,"open":1478,"high":1478,"low":1526,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2025-10-10",25.84,-0.6,-2.27,300,{"date":1531,"open":1097,"high":1097,"low":1532,"close":1533,"change":923,"percent_change":1534,"volume":975,"transactions":9,"vwap":1533},"2025-10-09",26.4,26.44,-0.86,{"date":1536,"open":1537,"high":1099,"low":1537,"close":1439,"change":1469,"percent_change":788,"volume":1089,"transactions":9,"vwap":1439},"2025-10-08",26.63,{"date":1539,"open":1309,"high":1086,"low":1081,"close":1099,"change":404,"percent_change":655,"volume":1395,"transactions":9,"vwap":1099},"2025-10-07",{"date":1541,"open":1366,"high":1366,"low":1087,"close":1088,"change":952,"percent_change":1070,"volume":1369,"transactions":9,"vwap":1088},"2025-10-06",{"date":1543,"open":1366,"high":1366,"low":1121,"close":1086,"change":760,"percent_change":1544,"volume":797,"transactions":9,"vwap":1086},"2025-10-03",0.71,{"date":1546,"open":1061,"high":1061,"low":1081,"close":1374,"change":343,"percent_change":645,"volume":843,"transactions":9,"vwap":1374},"2025-10-02",{"date":1548,"open":1097,"high":1315,"low":1438,"close":1092,"change":919,"percent_change":1549,"volume":767,"transactions":9,"vwap":1092},"2025-10-01",0.3,{"date":1551,"open":1081,"high":1097,"low":1068,"close":1097,"change":863,"percent_change":1226,"volume":873,"transactions":9,"vwap":1097},"2025-09-30",{"date":1553,"open":1315,"high":1315,"low":1554,"close":1060,"change":1226,"percent_change":1320,"volume":1013,"transactions":9,"vwap":1060},"2025-09-29",26.71,{"date":1556,"open":1324,"high":1324,"low":1086,"close":1086,"change":884,"percent_change":1041,"volume":1557,"transactions":9,"vwap":1086},"2025-09-26",6500,{"date":1559,"open":1060,"high":1100,"low":1384,"close":1331,"change":343,"percent_change":645,"volume":1144,"transactions":9,"vwap":1331},"2025-09-25",{"date":1561,"open":1086,"high":1126,"low":1315,"close":1098,"change":422,"percent_change":733,"volume":1036,"transactions":9,"vwap":1098},"2025-09-24",{"date":1563,"open":1088,"high":1324,"low":1088,"close":1092,"change":866,"percent_change":51,"volume":967,"transactions":9,"vwap":1092},"2025-09-23",{"date":1565,"open":1363,"high":1363,"low":1081,"close":1374,"change":1566,"percent_change":1567,"volume":1181,"transactions":9,"vwap":1374},"2025-09-22",-0.4,-1.47,{"date":1569,"open":1338,"high":1295,"low":1067,"close":1115,"change":385,"percent_change":934,"volume":1570,"transactions":9,"vwap":1115},"2025-09-19",17400,{"date":1572,"open":1327,"high":1040,"low":1327,"close":1040,"change":726,"percent_change":1310,"volume":1013,"transactions":9,"vwap":1040},"2025-09-18",{"date":1574,"open":1342,"high":1142,"low":1342,"close":1103,"change":111,"percent_change":342,"volume":702,"transactions":9,"vwap":1103},"2025-09-17",{"date":1576,"open":1050,"high":1338,"low":1114,"close":1338,"change":808,"percent_change":985,"volume":997,"transactions":9,"vwap":1338},"2025-09-16",{"date":1578,"open":1296,"high":1579,"low":1103,"close":1103,"change":534,"percent_change":1122,"volume":868,"transactions":9,"vwap":1103},"2025-09-15",27.3,{"date":1581,"open":1033,"high":1033,"low":1045,"close":1582,"change":534,"percent_change":1122,"volume":1171,"transactions":9,"vwap":1582},"2025-09-12",27.26,{"date":1584,"open":1034,"high":1585,"low":1034,"close":1585,"change":942,"percent_change":1586,"volume":1520,"transactions":9,"vwap":1585},"2025-09-11",27.35,0.81,{"date":1588,"open":1039,"high":1048,"low":1114,"close":1134,"change":422,"percent_change":733,"volume":853,"transactions":9,"vwap":1134},"2025-09-10",{"date":1590,"open":1114,"high":1067,"low":1077,"close":1077,"change":877,"percent_change":227,"volume":1144,"transactions":9,"vwap":1077},"2025-09-09",{"date":1592,"open":1295,"high":1295,"low":1098,"close":1126,"change":404,"percent_change":655,"volume":1305,"transactions":9,"vwap":1126},"2025-09-08",{"date":1594,"open":1114,"high":1039,"low":1128,"close":1039,"change":952,"percent_change":1185,"volume":853,"transactions":9,"vwap":1039},"2025-09-05",{"date":1596,"open":1319,"high":1045,"low":1319,"close":1045,"change":438,"percent_change":44,"volume":1268,"transactions":9,"vwap":1045},"2025-09-04",{"date":1598,"open":1319,"high":1319,"low":1092,"close":1044,"change":534,"percent_change":1122,"volume":1078,"transactions":9,"vwap":1044},"2025-09-03",{"date":1600,"open":1086,"high":1126,"low":1086,"close":1126,"change":227,"percent_change":1129,"volume":1601,"transactions":9,"vwap":1126},"2025-09-02",6000,{"date":1603,"open":1039,"high":1134,"low":1342,"close":1134,"change":772,"percent_change":1235,"volume":173,"transactions":9,"vwap":1134},"2025-08-29",{"date":1605,"open":1104,"high":1338,"low":1104,"close":1338,"change":754,"percent_change":367,"volume":810,"transactions":9,"vwap":1338},"2025-08-28",{"date":1607,"open":1319,"high":1115,"low":1082,"close":1050,"change":726,"percent_change":1310,"volume":749,"transactions":9,"vwap":1050},"2025-08-27",{"date":1609,"open":1088,"high":1100,"low":1088,"close":1100,"change":772,"percent_change":1456,"volume":1610,"transactions":9,"vwap":1100},"2025-08-26",3300,{"date":1612,"open":1128,"high":1126,"low":1044,"close":1082,"change":404,"percent_change":655,"volume":1013,"transactions":9,"vwap":1082},"2025-08-25",{"date":1614,"open":1055,"high":1126,"low":1055,"close":1327,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1327},"2025-08-22",0.6,2.27,10500,{"date":1619,"open":1485,"high":1377,"low":1445,"close":1620,"change":877,"percent_change":1469,"volume":1378,"transactions":9,"vwap":1620},"2025-08-21",26.45,{"date":1622,"open":1399,"high":1623,"low":1399,"close":1484,"change":754,"percent_change":438,"volume":894,"transactions":9,"vwap":1484},"2025-08-20",26.55,{"date":1625,"open":1430,"high":1430,"low":1532,"close":1532,"change":808,"percent_change":985,"volume":1244,"transactions":9,"vwap":1532},"2025-08-19",{"date":1627,"open":1479,"high":1406,"low":1479,"close":1406,"change":111,"percent_change":342,"volume":920,"transactions":9,"vwap":1406},"2025-08-18",{"date":1629,"open":1446,"high":1446,"low":1532,"close":1532,"change":1456,"percent_change":1630,"volume":915,"transactions":9,"vwap":1532},"2025-08-15",-0.71,{"date":1632,"open":1388,"high":1429,"low":1388,"close":1429,"change":404,"percent_change":923,"volume":1474,"transactions":9,"vwap":1429},"2025-08-14",{"date":1634,"open":1394,"high":1635,"low":1394,"close":1635,"change":956,"percent_change":1636,"volume":915,"transactions":9,"vwap":1635},"2025-08-13",26.65,1.1,{"date":1638,"open":1639,"high":1498,"low":1639,"close":1498,"change":1158,"percent_change":1640,"volume":1181,"transactions":9,"vwap":1498},"2025-08-12",25.89,1.82,{"date":1642,"open":1643,"high":1643,"low":1644,"close":1639,"change":359,"percent_change":1645,"volume":853,"transactions":9,"vwap":1639},"2025-08-11",26.01,25.85,-0.38,{"date":1647,"open":1644,"high":1523,"low":1644,"close":1523,"change":986,"percent_change":1278,"volume":702,"transactions":9,"vwap":1523},"2025-08-08",{"date":1649,"open":1411,"high":1411,"low":1644,"close":1644,"change":773,"percent_change":257,"volume":853,"transactions":9,"vwap":1644},"2025-08-07",{"date":1651,"open":1465,"high":1465,"low":1412,"close":1508,"change":359,"percent_change":1645,"volume":1305,"transactions":9,"vwap":1508},"2025-08-06",{"date":1653,"open":1654,"high":1451,"low":1639,"close":1413,"change":700,"percent_change":22,"volume":967,"transactions":9,"vwap":1413},"2025-08-05",25.94,{"date":1656,"open":1518,"high":1412,"low":1518,"close":1412,"change":1063,"percent_change":1657,"volume":790,"transactions":9,"vwap":1412},"2025-08-04",0.89,{"date":1659,"open":1660,"high":1660,"low":1661,"close":1662,"change":1129,"percent_change":1407,"volume":947,"transactions":9,"vwap":1662},"2025-08-01",25.95,25.63,25.77,{"date":1664,"open":1665,"high":1666,"low":1665,"close":1418,"change":1469,"percent_change":1667,"volume":1013,"transactions":9,"vwap":1418},"2025-07-31",25.92,26.2,-0.31,{"date":1669,"open":1477,"high":1399,"low":1504,"close":1424,"change":1670,"percent_change":1671,"volume":935,"transactions":9,"vwap":1424},"2025-07-30",-0.34,-1.29,{"date":1673,"open":1483,"high":1484,"low":1674,"close":1620,"change":919,"percent_change":1549,"volume":1029,"transactions":9,"vwap":1620},"2025-07-29",26.3,{"date":1676,"open":1445,"high":1533,"low":1445,"close":1388,"change":534,"percent_change":1670,"volume":1268,"transactions":9,"vwap":1388},"2025-07-28",{"date":1678,"open":1498,"high":1478,"low":1674,"close":1478,"change":106,"percent_change":1063,"volume":702,"transactions":9,"vwap":1478},"2025-07-25",{"date":1680,"open":1423,"high":1423,"low":1519,"close":1532,"change":1235,"percent_change":1681,"volume":1244,"transactions":9,"vwap":1532},"2025-07-24",-0.68,{"date":1683,"open":1623,"high":1389,"low":1388,"close":1389,"change":1063,"percent_change":827,"volume":935,"transactions":9,"vwap":1389},"2025-07-23",{"date":1685,"open":1686,"high":1497,"low":1686,"close":1497,"change":1041,"percent_change":1687,"volume":963,"transactions":9,"vwap":1497},"2025-07-22",26.21,1.42,{"date":1689,"open":1410,"high":1455,"low":1660,"close":1504,"change":534,"percent_change":899,"volume":935,"transactions":9,"vwap":1504},"2025-07-21",{"date":1691,"open":1455,"high":1455,"low":1416,"close":1393,"change":359,"percent_change":1645,"volume":702,"transactions":9,"vwap":1393},"2025-07-18",{"date":1693,"open":1398,"high":1515,"low":1398,"close":1515,"change":726,"percent_change":1694,"volume":1601,"transactions":9,"vwap":1515},"2025-07-17",0.65,{"date":1696,"open":1697,"high":1418,"low":1698,"close":1412,"change":721,"percent_change":721,"volume":1699,"transactions":9,"vwap":1412},"2025-07-16",25.96,25.8,10900,{"date":1701,"open":1479,"high":1479,"low":1412,"close":1412,"change":1566,"percent_change":1164,"volume":1083,"transactions":9,"vwap":1412},"2025-07-15",{"date":1703,"open":1494,"high":1494,"low":1447,"close":1532,"change":772,"percent_change":1456,"volume":749,"transactions":9,"vwap":1532},"2025-07-14",{"date":1705,"open":1399,"high":1448,"low":1394,"close":1620,"change":1469,"percent_change":788,"volume":790,"transactions":9,"vwap":1620},"2025-07-11",{"date":1707,"open":1419,"high":1389,"low":1419,"close":1423,"change":760,"percent_change":636,"volume":947,"transactions":9,"vwap":1423},"2025-07-10",{"date":1709,"open":1497,"high":1388,"low":1445,"close":1445,"change":534,"percent_change":1670,"volume":838,"transactions":9,"vwap":1445},"2025-07-09",{"date":1711,"open":1451,"high":1434,"low":1451,"close":1485,"change":1549,"percent_change":1304,"volume":1153,"transactions":9,"vwap":1485},"2025-07-08",{"date":1713,"open":1447,"high":1447,"low":1523,"close":1464,"change":1667,"percent_change":1714,"volume":1244,"transactions":9,"vwap":1464},"2025-07-07",-1.17,{"date":1716,"open":1422,"high":1484,"low":1422,"close":1533,"change":106,"percent_change":1063,"volume":838,"transactions":9,"vwap":1533},"2025-07-03",{"date":1718,"open":1416,"high":1406,"low":1416,"close":1519,"change":367,"percent_change":44,"volume":843,"transactions":9,"vwap":1519},"2025-07-02",{"date":1720,"open":1721,"high":1477,"low":1721,"close":1413,"change":852,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1413},"2025-07-01",25.78,1.32,10000,{"date":1725,"open":1726,"high":1727,"low":1726,"close":1721,"change":985,"percent_change":707,"volume":971,"transactions":9,"vwap":1721},"2025-06-30",25.74,25.79,{"date":1729,"open":1730,"high":1644,"low":1661,"close":1726,"change":766,"percent_change":760,"volume":1601,"transactions":9,"vwap":1726},"2025-06-27",25.83,{"date":1732,"open":1733,"high":1734,"low":1733,"close":1735,"change":121,"percent_change":837,"volume":1117,"transactions":9,"vwap":1735},"2025-06-26",25.49,25.72,25.69,{"date":1737,"open":1738,"high":1738,"low":1739,"close":1740,"change":550,"percent_change":1741,"volume":873,"transactions":9,"vwap":1740},"2025-06-25",25.56,25.38,25.44,-0.62,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1745,"change":919,"percent_change":872,"volume":797,"transactions":9,"vwap":1745},"2025-06-24",25.5,25.6,24.24,{"date":1748,"open":1749,"high":1749,"low":1750,"close":1751,"change":1670,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-06-23",25.58,25.42,25.52,-1.31,6100,{"date":1755,"open":1639,"high":1639,"low":1756,"close":1400,"change":808,"percent_change":985,"volume":1757,"transactions":9,"vwap":1400},"2025-06-20",25.73,1600,{"date":1759,"open":1760,"high":1654,"low":1760,"close":1644,"change":721,"percent_change":721,"volume":967,"transactions":9,"vwap":1644},"2025-06-18",25.75,{"date":1762,"open":1398,"high":1763,"low":1726,"close":1644,"change":863,"percent_change":952,"volume":1764,"transactions":9,"vwap":1644},"2025-06-17",25.91,20300,{"date":1766,"open":1511,"high":1504,"low":1698,"close":1398,"change":884,"percent_change":1056,"volume":843,"transactions":9,"vwap":1398},"2025-06-16",{"date":1768,"open":1639,"high":1639,"low":1769,"close":1721,"change":359,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1721},"2025-06-13",25.76,-0.39,3500,{"date":1773,"open":1468,"high":1468,"low":1769,"close":1398,"change":919,"percent_change":872,"volume":894,"transactions":9,"vwap":1398},"2025-06-12",{"date":1775,"open":1776,"high":1526,"low":1776,"close":1698,"change":754,"percent_change":438,"volume":1036,"transactions":9,"vwap":1698},"2025-06-11",25.7,{"date":1778,"open":1776,"high":1644,"low":1779,"close":1756,"change":986,"percent_change":708,"volume":822,"transactions":9,"vwap":1756},"2025-06-10",25.61,{"date":1781,"open":1782,"high":1735,"low":1783,"close":1784,"change":683,"percent_change":919,"volume":1078,"transactions":9,"vwap":1784},"2025-06-09",25.68,25.55,25.59,{"date":1786,"open":1787,"high":1784,"low":1787,"close":1788,"change":510,"percent_change":1789,"volume":1013,"transactions":9,"vwap":1788},"2025-06-06",25.31,25.57,1.43,{"date":1791,"open":1792,"high":1792,"low":1793,"close":1794,"change":342,"percent_change":550,"volume":1601,"transactions":9,"vwap":1794},"2025-06-05",25.24,25.13,25.21,{"date":1796,"open":1738,"high":1738,"low":1797,"close":1798,"change":550,"percent_change":1799,"volume":1244,"transactions":9,"vwap":1798},"2025-06-04",25.23,25.25,-0.63,{"date":1801,"open":1802,"high":1740,"low":1802,"close":1803,"change":628,"percent_change":893,"volume":1601,"transactions":9,"vwap":1803},"2025-06-03",25.049999,25.41,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1807,"change":106,"percent_change":628,"volume":1809,"transactions":9,"vwap":1807},"2025-06-02",25.040001,25.17,24.89,11400,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1813,"change":877,"percent_change":1469,"volume":853,"transactions":9,"vwap":1813},"2025-05-30",25.030001,25.11,25.02,{"date":1816,"open":1797,"high":1797,"low":1817,"close":1793,"change":766,"percent_change":928,"volume":755,"transactions":9,"vwap":1793},"2025-05-29",24.51,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1822,"change":933,"percent_change":1823,"volume":868,"transactions":9,"vwap":1822},"2025-05-28",25.28,25.32,25.08,-0.83,{"date":1825,"open":1826,"high":1826,"low":1822,"close":1827,"change":126,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-05-27",25.46,25.29,1.61,5600,{"date":1831,"open":1832,"high":1808,"low":1832,"close":1808,"change":772,"percent_change":385,"volume":873,"transactions":9,"vwap":1808},"2025-05-23",24.59,{"date":1834,"open":1808,"high":64,"low":1835,"close":1836,"change":342,"percent_change":550,"volume":790,"transactions":9,"vwap":1836},"2025-05-22",24.72,24.94,{"date":1838,"open":1839,"high":1839,"low":1840,"close":1840,"change":1143,"percent_change":1841,"volume":1244,"transactions":9,"vwap":1840},"2025-05-21",25.45,24.98,-1.85,{"date":1843,"open":1844,"high":1526,"low":1750,"close":1839,"change":808,"percent_change":985,"volume":1244,"transactions":9,"vwap":1839},"2025-05-20",25.43,{"date":1846,"open":1847,"high":1733,"low":1792,"close":1740,"change":1226,"percent_change":1163,"volume":1328,"transactions":9,"vwap":1740},"2025-05-19",25.39,{"date":1849,"open":1850,"high":1783,"low":1850,"close":1783,"change":741,"percent_change":1111,"volume":971,"transactions":9,"vwap":1783},"2025-05-16",25.4,{"date":1852,"open":1853,"high":1850,"low":1853,"close":1850,"change":766,"percent_change":928,"volume":1321,"transactions":9,"vwap":1850},"2025-05-15",24.99,{"date":1855,"open":1784,"high":1784,"low":1787,"close":1856,"change":952,"percent_change":1143,"volume":1321,"transactions":9,"vwap":1856},"2025-05-14",25.35,{"date":1858,"open":1859,"high":1860,"low":1787,"close":1861,"change":726,"percent_change":1116,"volume":1144,"transactions":9,"vwap":1861},"2025-05-13",25.48,25.54,25.47,{"date":1863,"open":1769,"high":1769,"low":1797,"close":1864,"change":701,"percent_change":1865,"volume":1601,"transactions":9,"vwap":1864},"2025-05-12",25.3,1.65,{"date":1867,"open":1868,"high":1808,"low":1869,"close":1808,"change":741,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1808},"2025-05-09",24.85,24.81,0.61,12600,{"date":1873,"open":1874,"high":1875,"low":1874,"close":1876,"change":780,"percent_change":1877,"volume":1244,"transactions":9,"vwap":1876},"2025-05-08",24.58,24.9,24.74,0.86,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":809,"percent_change":700,"volume":849,"transactions":9,"vwap":1883},"2025-05-07",24.63,24.64,24.45,24.53,{"date":1885,"open":1886,"high":1887,"low":1886,"close":1888,"change":877,"percent_change":1469,"volume":797,"transactions":9,"vwap":1888},"2025-05-06",24.37,24.56,24.5,{"date":1890,"open":1891,"high":1892,"low":1891,"close":1893,"change":773,"percent_change":881,"volume":749,"transactions":9,"vwap":1893},"2025-05-05",24.47,24.68,24.52,{"date":1895,"open":1888,"high":1876,"low":1888,"close":1896,"change":836,"percent_change":1304,"volume":1339,"transactions":9,"vwap":1896},"2025-05-02",24.69,{"date":1898,"open":1899,"high":1882,"low":1900,"close":1901,"change":707,"percent_change":136,"volume":935,"transactions":9,"vwap":1901},"2025-05-01",24.4,24.23,24.41,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":899,"percent_change":1908,"volume":1321,"transactions":9,"vwap":1907},"2025-04-30",24.11,24.26,24.1,24.25,-1.42,{"date":1910,"open":1911,"high":1880,"low":1911,"close":1912,"change":884,"percent_change":701,"volume":1051,"transactions":9,"vwap":1912},"2025-04-29",24.35,24.6,{"date":1914,"open":1915,"high":1817,"low":1915,"close":1888,"change":866,"percent_change":602,"volume":838,"transactions":9,"vwap":1888},"2025-04-28",24.27,{"date":1917,"open":1907,"high":1918,"low":1919,"close":1886,"change":772,"percent_change":385,"volume":853,"transactions":9,"vwap":1886},"2025-04-25",24.42,24.22,{"date":1921,"open":1922,"high":1923,"low":1922,"close":1918,"change":872,"percent_change":1924,"volume":967,"transactions":9,"vwap":1918},"2025-04-24",24.12,24.46,1.29,{"date":1926,"open":1911,"high":1927,"low":1928,"close":1904,"change":726,"percent_change":1544,"volume":971,"transactions":9,"vwap":1904},"2025-04-23",24.54,24.059999,{"date":179,"open":175,"high":1930,"low":175,"close":1930,"change":733,"percent_change":1931,"volume":873,"transactions":9,"vwap":1930},23.94,1.4]