[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DAK":3,"homepage-market-summary":27,"stock-historical-DAK":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DAK","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},"Dakota Active Equity ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.784,0.233084,"Quarterly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},29.9328,29.7306,0.2022,0.68,24.9002,30.26,24.993,556.2428499681275,93.8,298,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":26,"page":42,"page_size":170,"total_pages":42,"summary":171,"data":177},1000,{"period_high":22,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},24.495,701,208963.955342,19.73,"2025-07-29",[178,181,188,196,204,212,220,227,237,245,253,260,268,276,284,294,302,309,317,323,331,340,350,356,363,369,376,382,390,396,403,410,418,425,433,439,446,452,460,466,474,482,488,495,503,509,516,523,530,536,543,549,554,563,569,576,582,588,596,604,610,615,620,625,630,634,640,647,652,657,662,667,672,676,681,686,691,696,701,706,711,716,721,726,731,738,742,749,754,759,764,769,774,778,783,789,794,799,803,807,811,815,820,824,829,833,838,843,850,855,860,863,869,874,879,885,890,896,901,905,909,913,918,922,927,930,935,941,945,951,954,960,966,971,976,980,986,992,998,1002,1007,1012,1016,1020,1025,1029,1035,1039,1043,1048,1052,1058,1063,1068,1074,1079,1085,1089,1093,1098,1104,1110,1115,1120,1126,1132,1137,1143,1147,1153,1157,1163,1167,1169,1173,1177,1183,1189,1195,1200,1204,1208,1212,1217,1223,1227,1231,1235,1240,1246,1250,1255,1260,1265,1269,1274,1279,1283,1289,1293,1298,1302,1306,1311,1314,1319,1322,1326,1331,1335,1340,1344,1349,1352,1356,1361,1366,1372,1376,1381,1386,1389,1392,1396,1399,1405,1409,1414,1419,1424,1429,1432,1436,1439,1444,1449,1453,1457,1462,1466,1472,1476,1482,1486,1492,1497,1501,1505,1510,1516,1520,1527,1530,1535,1540,1545,1550,1555,1559,1564,1568,1573,1578,1581,1584,1588,1594,1599,1603,1608,1612,1616,1620,1625,1628,1635,1642,1650,1655,1659,1664,1670,1675,1681,1686,1689,1693,1698,1704,1708,1712,1717,1720,1724,1728,1732,1736,1740],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":179,"vwap":180},22,29.944,{"date":182,"open":18,"high":18,"low":18,"close":18,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",0.014,0.05,66.808581,20,29.7514,{"date":189,"open":190,"high":190,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":186,"vwap":195},"2026-09-30",29.82,29.7166,0.0072,0.02,198.8752,29.8225,{"date":197,"open":190,"high":190,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",29.7094,-0.0802,-0.27,404.8422,21,29.7714,{"date":205,"open":206,"high":206,"low":207,"close":207,"change":208,"percent_change":69,"volume":209,"transactions":210,"vwap":211},"2026-09-28",29.85,29.7896,-0.3257,125.5272,29,29.8457,{"date":213,"open":214,"high":214,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-25",30.1153,0.144,0.48,14.8422,15,30.0094,{"date":221,"open":222,"high":222,"low":222,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":202,"vwap":226},"2026-09-24",29.9713,0.03,0.1,21.8753,29.9227,{"date":228,"open":229,"high":230,"low":231,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-23",30.03,30.07,29.9413,-0.2192,-0.73,1777.8752,27,30.0486,{"date":238,"open":239,"high":239,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-22",30.1605,-0.0762,-0.25,13.8422,14,30.1921,{"date":246,"open":247,"high":22,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":62,"vwap":252},"2026-09-21",30.02,30.2367,0.4689,1.58,449.4902,30.163,{"date":254,"open":255,"high":255,"low":255,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":218,"vwap":259},"2026-09-18",29.7678,-0.0294,-0.1,16.8422,29.734,{"date":261,"open":262,"high":263,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":202,"vwap":267},"2026-09-17",29.7,29.7972,0.3063,1.04,156.8752,29.7162,{"date":269,"open":270,"high":270,"low":270,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-16",29.4909,-0.1133,-0.38,21.8752,19,29.6379,{"date":277,"open":278,"high":278,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":274,"vwap":283},"2026-09-15",29.61,29.6042,-0.1313,-0.44,119.8422,29.6117,{"date":285,"open":286,"high":287,"low":286,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-14",29.25,29.78,29.7355,-0.0644,-0.22,929.6332,32,29.6819,{"date":295,"open":296,"high":297,"low":296,"close":297,"change":298,"percent_change":265,"volume":299,"transactions":300,"vwap":301},"2026-09-11",29.77,29.7999,0.3077,614.808547,16,29.7704,{"date":303,"open":304,"high":305,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":179,"vwap":304},"2026-09-10",29.48,29.4922,-0.1279,-0.43,3453.8422,{"date":310,"open":311,"high":311,"low":311,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-09",29.6201,-0.1391,-0.47,19.8422,17,29.6586,{"date":318,"open":319,"high":319,"low":319,"close":319,"change":320,"percent_change":313,"volume":321,"transactions":202,"vwap":322},"2026-09-08",29.7592,-0.1393,21.0292,29.7985,{"date":324,"open":325,"high":326,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":218,"vwap":330},"2026-09-04",29.88,29.8985,-0.1117,-0.37,813.8422,29.8809,{"date":332,"open":333,"high":334,"low":333,"close":335,"change":336,"percent_change":63,"volume":337,"transactions":338,"vwap":339},"2026-09-03",29.76,30.025,30.0102,0.2663,9400.8422,49,29.9516,{"date":341,"open":342,"high":343,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-02",29.81,29.83,29.7439,0.034,0.11,15493.8752,38,29.8108,{"date":351,"open":352,"high":352,"low":352,"close":352,"change":353,"percent_change":354,"volume":242,"transactions":243,"vwap":355},"2026-09-01",29.7099,-0.2387,-0.8,29.7496,{"date":357,"open":358,"high":358,"low":358,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":186,"vwap":362},"2026-08-31",29.9486,-0.1085,-0.36,17.5142,29.9464,{"date":364,"open":365,"high":365,"low":365,"close":365,"change":366,"percent_change":367,"volume":242,"transactions":243,"vwap":368},"2026-08-28",30.0571,-0.0099,-0.03,30.0455,{"date":370,"open":371,"high":371,"low":371,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":218,"vwap":375},"2026-08-27",30.067,0.1064,0.36,18.8422,30.0507,{"date":377,"open":378,"high":378,"low":378,"close":378,"change":379,"percent_change":380,"volume":258,"transactions":218,"vwap":381},"2026-08-26",29.9606,-0.0198,-0.07,29.9384,{"date":383,"open":384,"high":385,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":300,"vwap":389},"2026-08-25",29.89,29.9804,0.0838,0.28,775.8422,29.9155,{"date":391,"open":392,"high":392,"low":392,"close":392,"change":393,"percent_change":223,"volume":394,"transactions":202,"vwap":395},"2026-08-24",29.8966,0.008,23.1852,29.8397,{"date":397,"open":398,"high":398,"low":398,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":315,"vwap":402},"2026-08-21",29.8886,0.1592,0.54,39.8422,29.8637,{"date":404,"open":405,"high":405,"low":405,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":300,"vwap":409},"2026-08-20",29.7294,-0.2608,-0.87,61.8422,29.8742,{"date":411,"open":412,"high":412,"low":412,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-19",29.9902,0.0488,0.16,269.8422,18,30.0801,{"date":419,"open":420,"high":420,"low":421,"close":422,"change":423,"percent_change":281,"volume":424,"transactions":274,"vwap":362},"2026-08-18",29.97,29.94,29.9414,-0.1329,1892.8422,{"date":426,"open":427,"high":427,"low":428,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":274,"vwap":432},"2026-08-17",30.19,30.0743,-0.1668,-0.55,136.1712,30.1991,{"date":434,"open":22,"high":22,"low":435,"close":435,"change":436,"percent_change":104,"volume":437,"transactions":202,"vwap":438},"2026-08-14",30.2411,0.0193,248.0329,30.2493,{"date":440,"open":441,"high":441,"low":442,"close":442,"change":443,"percent_change":49,"volume":444,"transactions":274,"vwap":445},"2026-08-13",30.25,30.2218,0.1478,126.0329,30.2323,{"date":447,"open":448,"high":448,"low":449,"close":449,"change":450,"percent_change":451,"volume":444,"transactions":315,"vwap":448},"2026-08-12",30.09,30.074,0.0522,0.17,{"date":453,"open":454,"high":454,"low":455,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":62,"vwap":459},"2026-08-11",30.15,30.0218,-0.092,-0.31,1303.0329,30.1342,{"date":461,"open":462,"high":462,"low":462,"close":462,"change":463,"percent_change":184,"volume":464,"transactions":179,"vwap":465},"2026-08-10",30.1138,0.0139,50.6889,30.1374,{"date":467,"open":468,"high":468,"low":230,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":416,"vwap":473},"2026-08-07",30.12,30.0999,0.1241,0.41,330.999634,30.1016,{"date":475,"open":476,"high":476,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-06",29.9758,0.0423,0.14,16.9333,12,29.988,{"date":483,"open":484,"high":484,"low":484,"close":484,"change":485,"percent_change":313,"volume":300,"transactions":486,"vwap":487},"2026-08-05",29.9335,-0.1426,9,30.0445,{"date":489,"open":490,"high":490,"low":490,"close":490,"change":491,"percent_change":492,"volume":218,"transactions":493,"vwap":494},"2026-08-04",30.0761,0.5148,1.74,10,29.8865,{"date":496,"open":497,"high":497,"low":497,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-03",29.5613,0.2803,0.96,12.371,13,29.47,{"date":504,"open":505,"high":505,"low":505,"close":505,"change":506,"percent_change":156,"volume":210,"transactions":507,"vwap":508},"2026-07-31",29.281,0.2147,8,29.1946,{"date":510,"open":511,"high":511,"low":511,"close":511,"change":512,"percent_change":513,"volume":507,"transactions":514,"vwap":515},"2026-07-30",29.0663,0.3275,1.14,7,28.9195,{"date":517,"open":518,"high":518,"low":518,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":486,"vwap":522},"2026-07-29",28.7388,-0.3464,-1.19,9.914,28.9154,{"date":524,"open":525,"high":525,"low":525,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":486,"vwap":529},"2026-07-28",29.0852,0.1261,0.44,36,29.1551,{"date":531,"open":532,"high":532,"low":532,"close":532,"change":533,"percent_change":373,"volume":534,"transactions":300,"vwap":535},"2026-07-27",28.9591,0.1051,23.383,28.9205,{"date":537,"open":538,"high":538,"low":538,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":480,"vwap":542},"2026-07-24",28.854,0.0954,0.33,14.82824,28.8393,{"date":544,"open":545,"high":545,"low":545,"close":545,"change":546,"percent_change":547,"volume":315,"transactions":514,"vwap":548},"2026-07-23",28.7586,-0.3705,-1.27,28.7668,{"date":550,"open":551,"high":551,"low":551,"close":551,"change":552,"percent_change":224,"volume":179,"transactions":507,"vwap":553},"2026-07-22",29.1291,0.0291,29.1236,{"date":555,"open":556,"high":556,"low":557,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-21",29.11,29.1,0.1535,0.53,199,5,29.109,{"date":564,"open":565,"high":565,"low":565,"close":565,"change":566,"percent_change":200,"volume":567,"transactions":300,"vwap":568},"2026-07-20",28.9465,-0.0786,66.232869,28.9819,{"date":570,"open":571,"high":571,"low":571,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":507,"vwap":575},"2026-07-17",29.0251,-0.2032,-0.7,11,29.0364,{"date":577,"open":578,"high":578,"low":578,"close":578,"change":579,"percent_change":580,"volume":186,"transactions":507,"vwap":581},"2026-07-16",29.2283,-0.0942,-0.32,29.2754,{"date":583,"open":584,"high":584,"low":584,"close":584,"change":585,"percent_change":139,"volume":586,"transactions":493,"vwap":587},"2026-07-15",29.3225,0.0934,59,29.2517,{"date":589,"open":590,"high":591,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":486,"vwap":595},"2026-07-14",29.18,29.2291,0.0626,0.21,554,29.1811,{"date":597,"open":598,"high":598,"low":599,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":315,"vwap":603},"2026-07-13",29.19,29.1665,-0.0975,-0.33,548.994171,29.1912,{"date":605,"open":606,"high":606,"low":606,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":9,"vwap":606},"2026-07-10",29.264,0.09,0.31,100,{"date":611,"open":612,"high":612,"low":612,"close":612,"change":613,"percent_change":614,"volume":609,"transactions":9,"vwap":612},"2026-07-09",29.174,0.176,0.61,{"date":616,"open":617,"high":617,"low":617,"close":617,"change":618,"percent_change":619,"volume":609,"transactions":9,"vwap":617},"2026-07-08",28.998,-0.133,-0.46,{"date":621,"open":622,"high":622,"low":622,"close":622,"change":623,"percent_change":624,"volume":609,"transactions":9,"vwap":622},"2026-07-07",29.131,-0.118,-0.4,{"date":626,"open":627,"high":627,"low":627,"close":627,"change":628,"percent_change":629,"volume":609,"transactions":9,"vwap":627},"2026-07-06",29.249,0.232,0.8,{"date":631,"open":632,"high":632,"low":632,"close":632,"change":633,"percent_change":373,"volume":609,"transactions":9,"vwap":632},"2026-07-02",29.017,0.104,{"date":635,"open":636,"high":636,"low":636,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":636},"2026-07-01",28.913,0.001,0,200,{"date":641,"open":642,"high":643,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":643},"2026-06-30",28.9,28.912,0.221,0.77,300,{"date":648,"open":649,"high":649,"low":649,"close":649,"change":650,"percent_change":651,"volume":609,"transactions":9,"vwap":649},"2026-06-29",28.691,0.166,0.58,{"date":653,"open":654,"high":654,"low":654,"close":654,"change":655,"percent_change":656,"volume":609,"transactions":9,"vwap":654},"2026-06-26",28.525,0.022,0.08,{"date":658,"open":659,"high":659,"low":660,"close":660,"change":456,"percent_change":580,"volume":661,"transactions":9,"vwap":660},"2026-06-25",28.56,28.503,500,{"date":663,"open":664,"high":664,"low":665,"close":665,"change":666,"percent_change":307,"volume":661,"transactions":9,"vwap":665},"2026-06-24",28.65,28.595,-0.123,{"date":668,"open":669,"high":669,"low":669,"close":669,"change":670,"percent_change":671,"volume":609,"transactions":9,"vwap":669},"2026-06-23",28.718,-0.287,-0.99,{"date":673,"open":674,"high":674,"low":674,"close":674,"change":675,"percent_change":200,"volume":609,"transactions":9,"vwap":674},"2026-06-22",29.0049992,-0.078,{"date":677,"open":678,"high":678,"low":678,"close":678,"change":679,"percent_change":680,"volume":609,"transactions":9,"vwap":678},"2026-06-18",29.083,0.309,1.07,{"date":682,"open":683,"high":683,"low":683,"close":683,"change":684,"percent_change":685,"volume":609,"transactions":9,"vwap":683},"2026-06-17",28.774,-0.364,-1.25,{"date":687,"open":688,"high":688,"low":688,"close":688,"change":689,"percent_change":690,"volume":609,"transactions":9,"vwap":688},"2026-06-16",29.138,-0.168,-0.57,{"date":692,"open":693,"high":693,"low":693,"close":693,"change":694,"percent_change":695,"volume":609,"transactions":9,"vwap":693},"2026-06-15",29.306,0.363,1.25,{"date":697,"open":698,"high":699,"low":698,"close":699,"change":414,"percent_change":700,"volume":609,"transactions":9,"vwap":699},"2026-06-12",28.91,28.943,0.56,{"date":702,"open":703,"high":703,"low":703,"close":703,"change":704,"percent_change":705,"volume":609,"transactions":9,"vwap":703},"2026-06-11",28.783,0.437,1.54,{"date":707,"open":708,"high":708,"low":708,"close":708,"change":709,"percent_change":710,"volume":609,"transactions":9,"vwap":708},"2026-06-10",28.346,-0.352,-1.23,{"date":712,"open":713,"high":713,"low":713,"close":713,"change":714,"percent_change":715,"volume":609,"transactions":9,"vwap":713},"2026-06-09",28.698,-0.083,-0.29,{"date":717,"open":718,"high":718,"low":718,"close":718,"change":719,"percent_change":720,"volume":609,"transactions":9,"vwap":718},"2026-06-08",28.781,-0.027,-0.09,{"date":722,"open":723,"high":723,"low":723,"close":723,"change":724,"percent_change":725,"volume":609,"transactions":9,"vwap":723},"2026-06-05",28.808,-0.673,-2.28,{"date":727,"open":728,"high":728,"low":728,"close":728,"change":729,"percent_change":730,"volume":609,"transactions":9,"vwap":728},"2026-06-04",29.481,0.205,0.7,{"date":732,"open":733,"high":734,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-06-03",29.24,29.276,-0.067,-0.23,1200,{"date":739,"open":740,"high":740,"low":740,"close":740,"change":741,"percent_change":346,"volume":609,"transactions":9,"vwap":740},"2026-06-02",29.343,0.032,{"date":743,"open":744,"high":745,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-06-01",29.23,29.311,-0.149,-0.51,1100,{"date":750,"open":751,"high":751,"low":751,"close":751,"change":752,"percent_change":753,"volume":609,"transactions":9,"vwap":751},"2026-05-29",29.46,-0.025,-0.08,{"date":755,"open":756,"high":756,"low":756,"close":756,"change":757,"percent_change":758,"volume":609,"transactions":9,"vwap":756},"2026-05-28",29.485,0.139,0.47,{"date":760,"open":761,"high":761,"low":761,"close":761,"change":762,"percent_change":763,"volume":609,"transactions":9,"vwap":761},"2026-05-27",29.346,-0.157,-0.53,{"date":765,"open":766,"high":766,"low":766,"close":766,"change":767,"percent_change":768,"volume":639,"transactions":9,"vwap":766},"2026-05-26",29.503,0.174,0.59,{"date":770,"open":771,"high":771,"low":771,"close":771,"change":772,"percent_change":773,"volume":609,"transactions":9,"vwap":771},"2026-05-22",29.329,0.241,0.83,{"date":775,"open":776,"high":776,"low":776,"close":776,"change":777,"percent_change":224,"volume":609,"transactions":9,"vwap":776},"2026-05-21",29.087999,0.029,{"date":779,"open":780,"high":781,"low":780,"close":781,"change":782,"percent_change":63,"volume":609,"transactions":9,"vwap":781},"2026-05-20",28.83,29.059,0.258,{"date":784,"open":785,"high":786,"low":785,"close":786,"change":787,"percent_change":788,"volume":639,"transactions":9,"vwap":786},"2026-05-19",28.78,28.801,-0.17,-0.59,{"date":790,"open":698,"high":791,"low":698,"close":791,"change":792,"percent_change":758,"volume":793,"transactions":9,"vwap":791},"2026-05-18",28.971,0.136,600,{"date":795,"open":796,"high":796,"low":796,"close":796,"change":797,"percent_change":798,"volume":609,"transactions":9,"vwap":796},"2026-05-15",28.835,-0.246,-0.85,{"date":800,"open":801,"high":801,"low":801,"close":801,"change":802,"percent_change":149,"volume":609,"transactions":9,"vwap":801},"2026-05-14",29.080999,0.102,{"date":804,"open":805,"high":805,"low":805,"close":805,"change":806,"percent_change":216,"volume":609,"transactions":9,"vwap":805},"2026-05-13",28.979,0.137,{"date":808,"open":809,"high":809,"low":809,"close":809,"change":810,"percent_change":787,"volume":609,"transactions":9,"vwap":809},"2026-05-12",28.842,-0.048,{"date":812,"open":813,"high":813,"low":813,"close":813,"change":814,"percent_change":451,"volume":609,"transactions":9,"vwap":813},"2026-05-11",28.89,0.048,{"date":816,"open":809,"high":809,"low":809,"close":809,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":809},"2026-05-08",0.207,0.72,304,{"date":821,"open":822,"high":822,"low":822,"close":822,"change":823,"percent_change":272,"volume":646,"transactions":9,"vwap":822},"2026-05-07",28.635,-0.108,{"date":825,"open":826,"high":826,"low":826,"close":826,"change":827,"percent_change":828,"volume":42,"transactions":9,"vwap":826},"2026-05-06",28.743,0.458,1.62,{"date":830,"open":831,"high":831,"low":831,"close":831,"change":832,"percent_change":86,"volume":609,"transactions":9,"vwap":831},"2026-05-05",28.285,0.285,{"date":834,"open":835,"high":835,"low":835,"close":835,"change":836,"percent_change":837,"volume":609,"transactions":9,"vwap":835},"2026-05-04",28,-0.211,-0.75,{"date":839,"open":840,"high":840,"low":840,"close":840,"change":841,"percent_change":842,"volume":609,"transactions":9,"vwap":840},"2026-05-01",28.211,0.119,0.42,{"date":844,"open":845,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":646,"transactions":9,"vwap":847},"2026-04-30",28.2,27.91,28.091999,0.473,1.71,{"date":851,"open":852,"high":853,"low":852,"close":853,"change":854,"percent_change":593,"volume":646,"transactions":9,"vwap":853},"2026-04-29",27.57,27.619,0.059,{"date":856,"open":857,"high":857,"low":857,"close":857,"change":858,"percent_change":859,"volume":609,"transactions":9,"vwap":857},"2026-04-28",27.56,-0.094,-0.34,{"date":861,"open":862,"high":862,"low":862,"close":862,"change":380,"percent_change":241,"volume":609,"transactions":9,"vwap":862},"2026-04-27",27.654,{"date":864,"open":865,"high":865,"low":865,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-04-24",27.724,0.222,0.81,92,{"date":870,"open":871,"high":871,"low":871,"close":871,"change":872,"percent_change":873,"volume":609,"transactions":9,"vwap":871},"2026-04-23",27.502,-0.033,-0.12,{"date":875,"open":876,"high":877,"low":876,"close":877,"change":878,"percent_change":129,"volume":609,"transactions":9,"vwap":877},"2026-04-22",27.5,27.535,0.213,{"date":880,"open":881,"high":881,"low":882,"close":882,"change":883,"percent_change":884,"volume":646,"transactions":9,"vwap":882},"2026-04-21",27.48,27.322,-0.218,-0.79,{"date":886,"open":887,"high":887,"low":887,"close":887,"change":888,"percent_change":889,"volume":609,"transactions":9,"vwap":887},"2026-04-20",27.54,-0.016,-0.06,{"date":891,"open":892,"high":892,"low":893,"close":894,"change":832,"percent_change":895,"volume":661,"transactions":9,"vwap":894},"2026-04-17",27.62,27.52,27.556,1.05,{"date":897,"open":898,"high":898,"low":898,"close":898,"change":899,"percent_change":900,"volume":609,"transactions":9,"vwap":898},"2026-04-16",27.271,0.082,0.3,{"date":902,"open":903,"high":903,"low":903,"close":903,"change":904,"percent_change":20,"volume":609,"transactions":9,"vwap":903},"2026-04-15",27.189,0.183,{"date":906,"open":907,"high":907,"low":907,"close":907,"change":908,"percent_change":867,"volume":609,"transactions":9,"vwap":907},"2026-04-14",27.0060005,0.218,{"date":910,"open":911,"high":911,"low":911,"close":911,"change":912,"percent_change":773,"volume":609,"transactions":9,"vwap":911},"2026-04-13",26.788,0.22,{"date":914,"open":915,"high":915,"low":915,"close":915,"change":916,"percent_change":917,"volume":210,"transactions":9,"vwap":915},"2026-04-10",26.568,-0.132,-0.49,{"date":919,"open":920,"high":920,"low":920,"close":920,"change":921,"percent_change":559,"volume":609,"transactions":9,"vwap":920},"2026-04-09",26.7,0.141,{"date":923,"open":924,"high":924,"low":924,"close":924,"change":925,"percent_change":926,"volume":609,"transactions":9,"vwap":924},"2026-04-08",26.559,0.645,2.49,{"date":928,"open":929,"high":929,"low":929,"close":929,"change":367,"percent_change":873,"volume":609,"transactions":9,"vwap":929},"2026-04-07",25.914,{"date":931,"open":932,"high":933,"low":932,"close":933,"change":215,"percent_change":700,"volume":934,"transactions":9,"vwap":933},"2026-04-06",25.91,25.944,400,{"date":936,"open":937,"high":938,"low":937,"close":938,"change":939,"percent_change":940,"volume":639,"transactions":9,"vwap":938},"2026-04-02",25.745,25.8,0.061,0.24,{"date":942,"open":943,"high":943,"low":943,"close":943,"change":944,"percent_change":768,"volume":609,"transactions":9,"vwap":943},"2026-04-01",25.739,0.151,{"date":946,"open":947,"high":948,"low":947,"close":948,"change":949,"percent_change":950,"volume":639,"transactions":9,"vwap":948},"2026-03-31",25.3,25.588,0.595,2.38,{"date":952,"open":23,"high":23,"low":23,"close":23,"change":953,"percent_change":313,"volume":609,"transactions":9,"vwap":23},"2026-03-30",-0.117,{"date":955,"open":956,"high":956,"low":956,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-03-27",25.11,-0.365,-1.43,129,{"date":961,"open":962,"high":962,"low":963,"close":963,"change":964,"percent_change":965,"volume":661,"transactions":9,"vwap":963},"2026-03-26",25.67,25.475,-0.325,-1.26,{"date":967,"open":968,"high":968,"low":938,"close":938,"change":969,"percent_change":970,"volume":609,"transactions":9,"vwap":938},"2026-03-25",25.84,0.153,0.6,{"date":972,"open":973,"high":973,"low":973,"close":973,"change":974,"percent_change":975,"volume":609,"transactions":9,"vwap":973},"2026-03-24",25.647,-0.062,-0.24,{"date":977,"open":978,"high":978,"low":978,"close":978,"change":772,"percent_change":979,"volume":639,"transactions":9,"vwap":978},"2026-03-23",25.709,0.95,{"date":981,"open":982,"high":983,"low":982,"close":983,"change":984,"percent_change":985,"volume":639,"transactions":9,"vwap":983},"2026-03-20",25.43,25.468,-0.343,-1.33,{"date":987,"open":988,"high":989,"low":988,"close":989,"change":990,"percent_change":991,"volume":661,"transactions":9,"vwap":989},"2026-03-19",25.69,25.811,-0.039,-0.15,{"date":993,"open":994,"high":994,"low":995,"close":995,"change":996,"percent_change":997,"volume":793,"transactions":9,"vwap":995},"2026-03-18",25.94,25.85,-0.387,-1.48,{"date":999,"open":1000,"high":1000,"low":1000,"close":1000,"change":1001,"percent_change":139,"volume":609,"transactions":9,"vwap":1000},"2026-03-17",26.237,0.084,{"date":1003,"open":1004,"high":1004,"low":1004,"close":1004,"change":1005,"percent_change":1006,"volume":609,"transactions":9,"vwap":1004},"2026-03-16",26.153,0.231,0.89,{"date":1008,"open":1009,"high":1009,"low":1010,"close":1010,"change":1011,"percent_change":917,"volume":793,"transactions":9,"vwap":1010},"2026-03-13",26.18,25.922,-0.128,{"date":1013,"open":1014,"high":1014,"low":1014,"close":1014,"change":360,"percent_change":1015,"volume":609,"transactions":9,"vwap":1014},"2026-03-12",26.049999,-1.36,{"date":1017,"open":1018,"high":1018,"low":1018,"close":1018,"change":1019,"percent_change":736,"volume":609,"transactions":9,"vwap":1018},"2026-03-11",26.41,-0.061,{"date":1021,"open":1022,"high":1022,"low":1023,"close":1023,"change":1024,"percent_change":619,"volume":639,"transactions":9,"vwap":1023},"2026-03-10",26.59,26.471,-0.122,{"date":1026,"open":1027,"high":1027,"low":1027,"close":1027,"change":792,"percent_change":1028,"volume":609,"transactions":9,"vwap":1027},"2026-03-09",26.593,0.51,{"date":1030,"open":1031,"high":1031,"low":1032,"close":1032,"change":1033,"percent_change":1034,"volume":646,"transactions":9,"vwap":1032},"2026-03-06",26.5,26.457,-0.294,-1.1,{"date":1036,"open":1037,"high":1037,"low":1037,"close":1037,"change":290,"percent_change":1038,"volume":609,"transactions":9,"vwap":1037},"2026-03-05",26.751,-0.82,{"date":1040,"open":1041,"high":1041,"low":1041,"close":1041,"change":1042,"percent_change":49,"volume":609,"transactions":9,"vwap":1041},"2026-03-04",26.971,0.132,{"date":1044,"open":1045,"high":1045,"low":1045,"close":1045,"change":1046,"percent_change":1047,"volume":609,"transactions":9,"vwap":1045},"2026-03-03",26.839,-0.248,-0.92,{"date":1049,"open":1050,"high":1050,"low":1050,"close":1050,"change":1051,"percent_change":193,"volume":609,"transactions":9,"vwap":1050},"2026-03-02",27.087,0.005,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":646,"transactions":9,"vwap":1055},"2026-02-27",27.02,27.082001,-0.012,-0.04,{"date":1059,"open":1060,"high":1060,"low":1060,"close":1060,"change":1061,"percent_change":1062,"volume":609,"transactions":9,"vwap":1060},"2026-02-26",27.094,-0.035,-0.13,{"date":1064,"open":1065,"high":1065,"low":1065,"close":1065,"change":1066,"percent_change":559,"volume":1067,"transactions":9,"vwap":1065},"2026-02-25",27.129,0.142,378,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1071,"change":1072,"percent_change":695,"volume":1073,"transactions":9,"vwap":1071},"2026-02-24",26.71,26.987,0.333,800,{"date":1075,"open":1076,"high":1077,"low":1076,"close":1077,"change":883,"percent_change":1078,"volume":661,"transactions":9,"vwap":1077},"2026-02-23",26.61,26.654,-0.81,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1083,"change":1084,"percent_change":35,"volume":737,"transactions":9,"vwap":1083},"2026-02-20",26.24,26.9,26.872,0.194,{"date":1086,"open":1087,"high":1087,"low":1087,"close":1087,"change":1088,"percent_change":328,"volume":609,"transactions":9,"vwap":1087},"2026-02-19",26.678,-0.099,{"date":1090,"open":1091,"high":1091,"low":1091,"close":1091,"change":1092,"percent_change":970,"volume":609,"transactions":9,"vwap":1091},"2026-02-18",26.777,0.159,{"date":1094,"open":1031,"high":1095,"low":1031,"close":1095,"change":1096,"percent_change":1097,"volume":639,"transactions":9,"vwap":1095},"2026-02-17",26.618,0.031,0.12,{"date":1099,"open":1100,"high":1100,"low":1101,"close":1101,"change":1102,"percent_change":478,"volume":1103,"transactions":9,"vwap":1101},"2026-02-13",26.64,26.587,0.038,700,{"date":1105,"open":1106,"high":1106,"low":1106,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-02-12",26.549,-0.469,-1.74,213,{"date":1111,"open":1112,"high":1112,"low":1112,"close":1112,"change":1113,"percent_change":1114,"volume":646,"transactions":9,"vwap":1112},"2026-02-11",27.018,-0.029,-0.11,{"date":1116,"open":1117,"high":1117,"low":1117,"close":1117,"change":1118,"percent_change":1119,"volume":609,"transactions":9,"vwap":1117},"2026-02-10",27.047001,-0.095,-0.35,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":639,"transactions":9,"vwap":1123},"2026-02-09",27.11,27.142,0.122,0.45,{"date":1127,"open":1128,"high":1054,"low":1128,"close":1054,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1054},"2026-02-06",26.89,0.396,1.49,1300,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1135,"change":1136,"percent_change":69,"volume":661,"transactions":9,"vwap":1135},"2026-02-05",26.57,26.624,-0.292,{"date":1138,"open":1139,"high":1139,"low":1139,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-02-04",26.916,-0.075,-0.28,3,{"date":1144,"open":1145,"high":1145,"low":1145,"close":1145,"change":1146,"percent_change":573,"volume":609,"transactions":9,"vwap":1145},"2026-02-03",26.991,-0.189,{"date":1148,"open":1149,"high":1149,"low":1150,"close":1150,"change":1151,"percent_change":1152,"volume":934,"transactions":9,"vwap":1150},"2026-02-02",27.21,27.18,0.234,0.87,{"date":1154,"open":1155,"high":1155,"low":1155,"close":1155,"change":1156,"percent_change":624,"volume":609,"transactions":9,"vwap":1155},"2026-01-30",26.946,-0.107,{"date":1158,"open":1159,"high":1159,"low":1159,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-01-29",27.052999,-0.054,-0.2,60,{"date":1164,"open":1165,"high":1165,"low":1165,"close":1165,"change":1166,"percent_change":184,"volume":609,"transactions":9,"vwap":1165},"2026-01-28",27.107,0.013,{"date":1168,"open":1060,"high":1060,"low":1060,"close":1060,"change":1001,"percent_change":608,"volume":609,"transactions":9,"vwap":1060},"2026-01-27",{"date":1170,"open":1171,"high":1171,"low":1171,"close":1171,"change":1172,"percent_change":144,"volume":609,"transactions":9,"vwap":1171},"2026-01-26",27.01,0.101,{"date":1174,"open":1175,"high":1175,"low":1176,"close":1176,"change":888,"percent_change":889,"volume":609,"transactions":9,"vwap":1176},"2026-01-23",26.92,26.909,{"date":1178,"open":1179,"high":1179,"low":1180,"close":1180,"change":1181,"percent_change":1182,"volume":609,"transactions":9,"vwap":1180},"2026-01-22",26.93,26.925,0.073,0.27,{"date":1184,"open":1185,"high":1186,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":609,"transactions":9,"vwap":1186},"2026-01-21",26.79,26.852,0.295,1.11,{"date":1190,"open":1191,"high":1191,"low":1192,"close":1192,"change":1193,"percent_change":1194,"volume":661,"transactions":9,"vwap":1192},"2026-01-20",26.8,26.557,-0.472,-1.75,{"date":1196,"open":1197,"high":1197,"low":1197,"close":1197,"change":1198,"percent_change":720,"volume":1199,"transactions":9,"vwap":1197},"2026-01-16",27.028999,-0.024,151,{"date":1201,"open":1159,"high":1159,"low":1159,"close":1159,"change":1202,"percent_change":367,"volume":1203,"transactions":9,"vwap":1159},"2026-01-15",-0.009,47,{"date":1205,"open":1206,"high":1206,"low":1206,"close":1206,"change":990,"percent_change":1207,"volume":609,"transactions":9,"vwap":1206},"2026-01-14",27.062,-0.14,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1211,"change":1113,"percent_change":1114,"volume":639,"transactions":9,"vwap":1211},"2026-01-13",27.056,27.101,{"date":1213,"open":1214,"high":1214,"low":1214,"close":1214,"change":1215,"percent_change":1216,"volume":609,"transactions":9,"vwap":1214},"2026-01-12",27.13,0.002,0.01,{"date":1218,"open":1214,"high":1219,"low":1220,"close":1220,"change":1221,"percent_change":1222,"volume":748,"transactions":9,"vwap":1220},"2026-01-09",27.15,27.128,0.079,0.29,{"date":1224,"open":1225,"high":1225,"low":1225,"close":1225,"change":1226,"percent_change":119,"volume":609,"transactions":9,"vwap":1225},"2026-01-08",27.049,0.068,{"date":1228,"open":1229,"high":1229,"low":1229,"close":1229,"change":1230,"percent_change":975,"volume":639,"transactions":9,"vwap":1229},"2026-01-07",26.981,-0.065,{"date":1232,"open":1233,"high":1233,"low":1233,"close":1233,"change":908,"percent_change":867,"volume":1234,"transactions":9,"vwap":1233},"2026-01-06",27.046,2195,{"date":1236,"open":1237,"high":1237,"low":1237,"close":1237,"change":1238,"percent_change":1239,"volume":609,"transactions":9,"vwap":1237},"2026-01-05",26.828,0.184,0.69,{"date":1241,"open":1242,"high":1243,"low":1134,"close":1243,"change":1244,"percent_change":193,"volume":1245,"transactions":9,"vwap":1243},"2026-01-02",26.585,26.644,0.006,3200,{"date":1247,"open":1248,"high":1248,"low":1248,"close":1248,"change":1249,"percent_change":233,"volume":609,"transactions":9,"vwap":1248},"2025-12-31",26.638,-0.196,{"date":1251,"open":1252,"high":1252,"low":1253,"close":1253,"change":1254,"percent_change":367,"volume":934,"transactions":9,"vwap":1253},"2025-12-30",26.843,26.834,-0.008,{"date":1256,"open":1257,"high":1257,"low":1257,"close":1257,"change":1258,"percent_change":1259,"volume":609,"transactions":9,"vwap":1257},"2025-12-29",26.842,-0.082,-0.3,{"date":1261,"open":1262,"high":1262,"low":1263,"close":1263,"change":1264,"percent_change":367,"volume":646,"transactions":9,"vwap":1263},"2025-12-26",26.94,26.924,-0.007,{"date":1266,"open":1267,"high":1267,"low":1267,"close":1267,"change":607,"percent_change":1268,"volume":646,"transactions":9,"vwap":1267},"2025-12-24",26.931,0.34,{"date":1270,"open":1271,"high":1271,"low":1271,"close":1271,"change":1272,"percent_change":1273,"volume":609,"transactions":9,"vwap":1271},"2025-12-23",26.841,0.012,0.04,{"date":1275,"open":1276,"high":1276,"low":1276,"close":1276,"change":1277,"percent_change":1278,"volume":609,"transactions":9,"vwap":1276},"2025-12-22",26.829,0.167,0.63,{"date":1280,"open":1281,"high":1281,"low":1281,"close":1281,"change":451,"percent_change":1282,"volume":218,"transactions":9,"vwap":1281},"2025-12-19",26.662,0.64,{"date":1284,"open":1285,"high":1285,"low":1286,"close":1286,"change":1287,"percent_change":1288,"volume":793,"transactions":9,"vwap":1286},"2025-12-18",26.65,26.492,0.131,0.5,{"date":1290,"open":1291,"high":1291,"low":1291,"close":1291,"change":1292,"percent_change":1078,"volume":609,"transactions":9,"vwap":1291},"2025-12-17",26.361,-0.216,{"date":1294,"open":1295,"high":1296,"low":1295,"close":1296,"change":1297,"percent_change":307,"volume":1103,"transactions":9,"vwap":1296},"2025-12-16",26.53,26.577,-0.114,{"date":1299,"open":1300,"high":1300,"low":1301,"close":1301,"change":735,"percent_change":241,"volume":934,"transactions":9,"vwap":1301},"2025-12-15",26.75,26.691,{"date":1303,"open":1304,"high":1304,"low":1305,"close":1305,"change":746,"percent_change":430,"volume":793,"transactions":9,"vwap":1305},"2025-12-12",26.77,26.758,{"date":1307,"open":1308,"high":1308,"low":1308,"close":1308,"change":1309,"percent_change":124,"volume":1310,"transactions":9,"vwap":1308},"2025-12-11",26.907,0.106,88,{"date":1312,"open":1313,"high":1313,"low":1313,"close":1313,"change":1084,"percent_change":35,"volume":1310,"transactions":9,"vwap":1313},"2025-12-10",26.801,{"date":1315,"open":1316,"high":1316,"low":1316,"close":1316,"change":1317,"percent_change":1318,"volume":609,"transactions":9,"vwap":1316},"2025-12-09",26.607,-0.042,-0.16,{"date":1320,"open":1321,"high":1321,"low":1321,"close":1321,"change":1062,"percent_change":917,"volume":42,"transactions":9,"vwap":1321},"2025-12-08",26.649,{"date":1323,"open":1324,"high":1324,"low":1324,"close":1324,"change":1325,"percent_change":478,"volume":609,"transactions":9,"vwap":1324},"2025-12-05",26.779,0.037,{"date":1327,"open":1328,"high":1328,"low":1328,"close":1328,"change":1329,"percent_change":1330,"volume":609,"transactions":9,"vwap":1328},"2025-12-04",26.742,-0.052,-0.19,{"date":1332,"open":1333,"high":1333,"low":1333,"close":1333,"change":1334,"percent_change":1222,"volume":609,"transactions":9,"vwap":1333},"2025-12-03",26.794,0.077,{"date":1336,"open":1337,"high":1337,"low":1337,"close":1337,"change":1338,"percent_change":1339,"volume":609,"transactions":9,"vwap":1337},"2025-12-02",26.717,0.062,0.23,{"date":1341,"open":1342,"high":1342,"low":1342,"close":1342,"change":746,"percent_change":1343,"volume":609,"transactions":9,"vwap":1342},"2025-12-01",26.655,-0.56,{"date":1345,"open":1346,"high":1346,"low":1346,"close":1346,"change":1347,"percent_change":1348,"volume":638,"transactions":9,"vwap":1346},"2025-11-28",26.804,0.138,0.52,{"date":1350,"open":1351,"high":1351,"low":1351,"close":1351,"change":414,"percent_change":970,"volume":638,"transactions":9,"vwap":1351},"2025-11-26",26.666,{"date":1353,"open":1354,"high":1354,"low":1354,"close":1354,"change":119,"percent_change":979,"volume":1355,"transactions":9,"vwap":1354},"2025-11-25",26.506,70,{"date":1357,"open":1358,"high":1358,"low":1358,"close":1358,"change":1359,"percent_change":1360,"volume":1355,"transactions":9,"vwap":1358},"2025-11-24",26.256,0.303,1.17,{"date":1362,"open":1363,"high":1363,"low":1363,"close":1363,"change":1364,"percent_change":1365,"volume":609,"transactions":9,"vwap":1363},"2025-11-21",25.953,0.296,1.15,{"date":1367,"open":1368,"high":1368,"low":1368,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2025-11-20",25.657,-0.395,-1.52,149,{"date":1373,"open":1374,"high":1374,"low":1374,"close":1374,"change":1102,"percent_change":1375,"volume":1371,"transactions":9,"vwap":1374},"2025-11-19",26.052,0.15,{"date":1377,"open":1378,"high":1378,"low":1379,"close":1379,"change":1380,"percent_change":307,"volume":646,"transactions":9,"vwap":1379},"2025-11-18",26.16,26.014,-0.112,{"date":1382,"open":1383,"high":1383,"low":1383,"close":1383,"change":1384,"percent_change":1385,"volume":609,"transactions":9,"vwap":1383},"2025-11-17",26.126,-0.245,-0.93,{"date":1387,"open":1388,"high":1388,"low":1388,"close":1388,"change":1113,"percent_change":1114,"volume":609,"transactions":9,"vwap":1388},"2025-11-14",26.371,{"date":1390,"open":1134,"high":1134,"low":1391,"close":1391,"change":957,"percent_change":1015,"volume":639,"transactions":9,"vwap":1391},"2025-11-13",26.4,{"date":1393,"open":1300,"high":1394,"low":1300,"close":1394,"change":1395,"percent_change":414,"volume":609,"transactions":9,"vwap":1394},"2025-11-12",26.765,0.044,{"date":1397,"open":1076,"high":1398,"low":1076,"close":1398,"change":607,"percent_change":1268,"volume":639,"transactions":9,"vwap":1398},"2025-11-11",26.721,{"date":1400,"open":1401,"high":1402,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":609,"transactions":9,"vwap":1402},"2025-11-10",26.58,26.631,0.346,1.32,{"date":1406,"open":1407,"high":1408,"low":1407,"close":1408,"change":854,"percent_change":912,"volume":609,"transactions":9,"vwap":1408},"2025-11-07",26.15,26.285,{"date":1410,"open":1411,"high":1412,"low":1411,"close":1412,"change":1413,"percent_change":671,"volume":609,"transactions":9,"vwap":1412},"2025-11-06",26.21,26.226,-0.261,{"date":1415,"open":1416,"high":1417,"low":1416,"close":1417,"change":1418,"percent_change":540,"volume":609,"transactions":9,"vwap":1417},"2025-11-05",26.43,26.487,0.088,{"date":1420,"open":1421,"high":1421,"low":1421,"close":1421,"change":1422,"percent_change":1423,"volume":609,"transactions":9,"vwap":1421},"2025-11-04",26.399,-0.254,-0.95,{"date":1425,"open":1426,"high":1426,"low":1426,"close":1426,"change":1427,"percent_change":1428,"volume":609,"transactions":9,"vwap":1426},"2025-11-03",26.653,-0.014,-0.05,{"date":1430,"open":920,"high":920,"low":1431,"close":1431,"change":939,"percent_change":1339,"volume":639,"transactions":9,"vwap":1431},"2025-10-31",26.667,{"date":1433,"open":1434,"high":1434,"low":1435,"close":1435,"change":746,"percent_change":1343,"volume":609,"transactions":9,"vwap":1435},"2025-10-30",26.73,26.606,{"date":1437,"open":1438,"high":1438,"low":1438,"close":1438,"change":823,"percent_change":624,"volume":609,"transactions":9,"vwap":1438},"2025-10-29",26.755,{"date":1440,"open":1441,"high":1441,"low":1441,"close":1441,"change":1442,"percent_change":223,"volume":1443,"transactions":9,"vwap":1441},"2025-10-28",26.863,0.009,53,{"date":1445,"open":1446,"high":1446,"low":1446,"close":1446,"change":1447,"percent_change":1448,"volume":609,"transactions":9,"vwap":1446},"2025-10-27",26.854,0.314,1.18,{"date":1450,"open":1451,"high":1451,"low":1451,"close":1451,"change":1452,"percent_change":1239,"volume":507,"transactions":9,"vwap":1451},"2025-10-24",26.54,0.182,{"date":1454,"open":1455,"high":1455,"low":1455,"close":1455,"change":1456,"percent_change":471,"volume":609,"transactions":9,"vwap":1455},"2025-10-23",26.358,0.108,{"date":1458,"open":1459,"high":1459,"low":1459,"close":1459,"change":1460,"percent_change":1461,"volume":609,"transactions":9,"vwap":1459},"2025-10-22",26.25,-0.163,-0.62,{"date":1463,"open":1464,"high":1464,"low":1464,"close":1464,"change":1051,"percent_change":193,"volume":1465,"transactions":9,"vwap":1464},"2025-10-21",26.413,1004,{"date":1467,"open":1468,"high":1469,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":170,"transactions":9,"vwap":1469},"2025-10-20",26.38,26.408,0.283,1.08,{"date":1473,"open":1474,"high":1474,"low":1474,"close":1474,"change":841,"percent_change":1475,"volume":609,"transactions":9,"vwap":1474},"2025-10-17",26.125,0.46,{"date":1477,"open":1478,"high":1478,"low":1479,"close":1479,"change":1480,"percent_change":1481,"volume":646,"transactions":9,"vwap":1479},"2025-10-16",26.257,26.0060005,-0.172,-0.66,{"date":1483,"open":1484,"high":1484,"low":1484,"close":1484,"change":1485,"percent_change":1268,"volume":609,"transactions":9,"vwap":1484},"2025-10-15",26.178,0.089,{"date":1487,"open":1488,"high":1488,"low":1488,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2025-10-14",26.089001,0.033,0.13,107,{"date":1493,"open":1494,"high":1494,"low":1494,"close":1494,"change":1495,"percent_change":1496,"volume":1491,"transactions":9,"vwap":1494},"2025-10-13",26.056,0.311,1.21,{"date":1498,"open":937,"high":937,"low":937,"close":937,"change":1499,"percent_change":1500,"volume":609,"transactions":9,"vwap":937},"2025-10-10",-0.556,-2.11,{"date":1502,"open":1503,"high":1504,"low":1503,"close":1504,"change":714,"percent_change":457,"volume":1131,"transactions":9,"vwap":1504},"2025-10-09",26.28,26.301,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1508,"change":806,"percent_change":1348,"volume":1509,"transactions":9,"vwap":1508},"2025-10-08",26.35,26.384,3900,{"date":1511,"open":1512,"high":1512,"low":1513,"close":1513,"change":1514,"percent_change":241,"volume":1515,"transactions":9,"vwap":1513},"2025-10-07",26.32,26.247,-0.066,46800,{"date":1517,"open":1518,"high":1518,"low":1518,"close":1518,"change":1519,"percent_change":49,"volume":609,"transactions":9,"vwap":1518},"2025-10-06",26.313,0.129,{"date":1521,"open":1522,"high":1522,"low":1523,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2025-10-03",26.3,26.184,0.019,0.07,2600,{"date":1528,"open":1529,"high":1529,"low":1529,"close":1529,"change":1442,"percent_change":223,"volume":609,"transactions":9,"vwap":1529},"2025-10-02",26.165,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1533,"change":1489,"percent_change":1490,"volume":646,"transactions":9,"vwap":1533},"2025-10-01",26.1,26.156,26.049,{"date":1536,"open":1537,"high":1538,"low":1537,"close":1538,"change":1539,"percent_change":119,"volume":609,"transactions":9,"vwap":1538},"2025-09-30",26.030001,26.123,0.064,{"date":1541,"open":1542,"high":1542,"low":1542,"close":1542,"change":1543,"percent_change":-6,"volume":1544,"transactions":9,"vwap":1542},"2025-09-29",26.059,-0.001,240,{"date":1546,"open":1547,"high":1547,"low":1548,"close":1548,"change":1549,"percent_change":216,"volume":609,"transactions":9,"vwap":1548},"2025-09-26",26.08,26.059999,0.125,{"date":1551,"open":1552,"high":1552,"low":1552,"close":1552,"change":1553,"percent_change":1554,"volume":646,"transactions":9,"vwap":1552},"2025-09-25",25.935,-0.101,-0.39,{"date":1556,"open":1557,"high":1557,"low":1557,"close":1557,"change":1088,"percent_change":272,"volume":1558,"transactions":9,"vwap":1557},"2025-09-24",26.035999,76,{"date":1560,"open":1561,"high":1561,"low":1561,"close":1561,"change":1562,"percent_change":1563,"volume":609,"transactions":9,"vwap":1561},"2025-09-23",26.135,-0.126,-0.48,{"date":1565,"open":1566,"high":1503,"low":1566,"close":1567,"change":607,"percent_change":1268,"volume":934,"transactions":9,"vwap":1567},"2025-09-22",26.23,26.261,{"date":1569,"open":1570,"high":1571,"low":1547,"close":1571,"change":1287,"percent_change":1288,"volume":1572,"transactions":9,"vwap":1571},"2025-09-19",26.093,26.171,5200,{"date":1574,"open":1575,"high":1575,"low":1576,"close":1576,"change":1577,"percent_change":540,"volume":646,"transactions":9,"vwap":1576},"2025-09-18",26.11,26.040001,0.085,{"date":1579,"open":1580,"high":1580,"low":1580,"close":1580,"change":655,"percent_change":656,"volume":609,"transactions":9,"vwap":1580},"2025-09-17",25.955,{"date":1582,"open":1583,"high":1583,"low":1583,"close":1583,"change":367,"percent_change":873,"volume":609,"transactions":9,"vwap":1583},"2025-09-16",25.933,{"date":1585,"open":1503,"high":1503,"low":1586,"close":1586,"change":1525,"percent_change":1182,"volume":1587,"transactions":9,"vwap":1586},"2025-09-15",25.963,8400,{"date":1589,"open":1590,"high":1591,"low":1590,"close":1592,"change":1329,"percent_change":1161,"volume":1593,"transactions":9,"vwap":1592},"2025-09-12",25.87,25.9,25.893,1700,{"date":1595,"open":1596,"high":1596,"low":932,"close":1597,"change":1598,"percent_change":129,"volume":1103,"transactions":9,"vwap":1597},"2025-09-11",25.96,25.945,0.201,{"date":1600,"open":1601,"high":1601,"low":1601,"close":1601,"change":741,"percent_change":1097,"volume":1602,"transactions":9,"vwap":1601},"2025-09-10",25.744,37,{"date":1604,"open":1605,"high":1605,"low":1605,"close":1605,"change":1606,"percent_change":1607,"volume":609,"transactions":9,"vwap":1605},"2025-09-09",25.712,0.066,0.26,{"date":1609,"open":1610,"high":1610,"low":1611,"close":1611,"change":1181,"percent_change":1222,"volume":646,"transactions":9,"vwap":1611},"2025-09-08",25.65,25.646,{"date":1613,"open":1614,"high":1614,"low":1614,"close":1614,"change":858,"percent_change":328,"volume":1615,"transactions":9,"vwap":1614},"2025-09-05",25.573,4,{"date":1617,"open":1618,"high":1618,"low":1618,"close":1618,"change":1619,"percent_change":156,"volume":609,"transactions":9,"vwap":1618},"2025-09-04",25.667,0.189,{"date":1621,"open":1622,"high":1622,"low":1622,"close":1622,"change":1623,"percent_change":1348,"volume":1624,"transactions":9,"vwap":1622},"2025-09-03",25.478,0.133,3610,{"date":1626,"open":1627,"high":1627,"low":1627,"close":1627,"change":873,"percent_change":313,"volume":1624,"transactions":9,"vwap":1627},"2025-09-02",25.345,{"date":1629,"open":1630,"high":1631,"low":982,"close":1632,"change":1633,"percent_change":272,"volume":1634,"transactions":9,"vwap":1632},"2025-08-29",25.46,25.49,25.465,-0.097,6100,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1638,"change":1640,"percent_change":139,"volume":1641,"transactions":9,"vwap":1638},"2025-08-28",25.56,25.562,25.55,0.081,2700,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":900,"volume":1649,"transactions":9,"vwap":1647},"2025-08-27",25.45,25.5,25.42,25.481,0.076,2800,{"date":1651,"open":1652,"high":1652,"low":1652,"close":1652,"change":1653,"percent_change":387,"volume":1654,"transactions":9,"vwap":1652},"2025-08-26",25.405,0.071,275,{"date":1656,"open":1657,"high":1657,"low":1658,"close":1658,"change":1633,"percent_change":272,"volume":646,"transactions":9,"vwap":1658},"2025-08-25",25.35,25.334,{"date":1660,"open":1661,"high":1661,"low":1662,"close":1662,"change":1663,"percent_change":695,"volume":748,"transactions":9,"vwap":1662},"2025-08-22",25.509,25.431,0.313,{"date":1665,"open":1666,"high":1666,"low":1666,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2025-08-21",25.118,-0.105,-0.42,4716,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1673,"change":1254,"percent_change":367,"volume":1245,"transactions":9,"vwap":1673},"2025-08-20",25.19,25.223,25.165,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1679,"change":1258,"percent_change":580,"volume":1680,"transactions":9,"vwap":1679},"2025-08-19",25.348,25.37,25.231,4300,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1685,"change":1264,"percent_change":367,"volume":646,"transactions":9,"vwap":1685},"2025-08-18",25.32,25.34,25.313,{"date":1687,"open":1683,"high":1683,"low":1683,"close":1683,"change":888,"percent_change":889,"volume":1688,"transactions":9,"vwap":1683},"2025-08-15",3677,{"date":1690,"open":1691,"high":1691,"low":1691,"close":1691,"change":1692,"percent_change":1273,"volume":1688,"transactions":9,"vwap":1691},"2025-08-14",25.336,0.011,{"date":1694,"open":1695,"high":1696,"low":1695,"close":1696,"change":224,"percent_change":124,"volume":1697,"transactions":9,"vwap":1696},"2025-08-13",25.265,25.325,3700,{"date":1699,"open":1700,"high":1701,"low":1700,"close":1702,"change":1364,"percent_change":56,"volume":1703,"transactions":9,"vwap":1702},"2025-08-12",25.213,25.23,25.225,4600,{"date":1705,"open":1706,"high":1706,"low":1706,"close":1706,"change":1707,"percent_change":457,"volume":609,"transactions":9,"vwap":1706},"2025-08-11",24.929,-0.077,{"date":1709,"open":1710,"high":1710,"low":1710,"close":1710,"change":1711,"percent_change":1278,"volume":62,"transactions":9,"vwap":1710},"2025-08-08",25.0060005,0.156,{"date":1713,"open":1714,"high":1714,"low":1714,"close":1714,"change":1715,"percent_change":1716,"volume":609,"transactions":9,"vwap":1714},"2025-08-07",24.85,-0.045,-0.18,{"date":1718,"open":1719,"high":1719,"low":1719,"close":1719,"change":1375,"percent_change":614,"volume":609,"transactions":9,"vwap":1719},"2025-08-06",24.895,{"date":1721,"open":1722,"high":1722,"low":1723,"close":1723,"change":380,"percent_change":1141,"volume":646,"transactions":9,"vwap":1723},"2025-08-05",24.78,24.745,{"date":1725,"open":1726,"high":1726,"low":1726,"close":1726,"change":139,"percent_change":1727,"volume":609,"transactions":9,"vwap":1726},"2025-08-04",24.815,1.31,{"date":1729,"open":1730,"high":1730,"low":172,"close":172,"change":1731,"percent_change":547,"volume":646,"transactions":9,"vwap":172},"2025-08-01",24.55,-0.316,{"date":1733,"open":1734,"high":1734,"low":1735,"close":1735,"change":1156,"percent_change":307,"volume":934,"transactions":9,"vwap":1735},"2025-07-31",25.014999,24.811,{"date":1737,"open":1738,"high":1738,"low":1739,"close":1739,"change":1258,"percent_change":601,"volume":661,"transactions":9,"vwap":1739},"2025-07-30",25.059999,24.918,{"date":176,"open":62,"high":62,"low":62,"close":62,"change":638,"percent_change":638,"volume":638,"transactions":9,"vwap":62}]