[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DALI":3,"homepage-market-summary":30,"stock-historical-DALI":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DALI","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},"First Trust Exchange-Traded Fund VI First Trust Dorsey Wright DALI Equity ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.0729,0.586,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},28.27,28.3,28.32,28.21,28.01,0.26,0.93,1624.00954,31.464,26.652,6202.379574155379,33.6,2108,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},22.655,5723,2088897.273113,23.84,"2025-04-22",[182,185,194,203,212,221,229,239,249,258,267,277,287,296,306,314,322,333,342,349,359,367,375,383,392,401,409,418,427,435,443,451,461,468,477,484,493,504,511,521,529,537,546,555,561,569,577,586,595,604,611,622,630,638,646,654,662,670,678,686,692,699,705,713,719,726,733,738,744,751,758,765,773,782,789,795,803,812,819,824,832,840,847,853,861,868,874,879,886,891,900,906,914,922,930,937,943,949,956,962,970,976,984,993,999,1006,1013,1020,1026,1032,1039,1046,1051,1058,1064,1071,1078,1085,1091,1098,1104,1110,1117,1123,1130,1135,1142,1150,1158,1166,1175,1180,1187,1194,1200,1208,1216,1221,1229,1237,1242,1248,1256,1260,1266,1273,1279,1286,1292,1300,1307,1313,1320,1329,1335,1341,1346,1353,1359,1365,1370,1375,1383,1388,1394,1402,1406,1410,1418,1425,1431,1435,1439,1444,1448,1452,1457,1463,1469,1475,1481,1485,1490,1495,1502,1508,1514,1519,1525,1531,1538,1541,1546,1552,1557,1564,1569,1575,1582,1589,1596,1603,1609,1614,1619,1624,1630,1635,1639,1644,1650,1657,1660,1664,1669,1675,1681,1687,1693,1698,1703,1710,1717,1721,1725,1731,1737,1742,1747,1752,1759,1763,1770,1776,1782,1787,1793,1801,1806,1811,1818,1825,1831,1834,1839,1845,1850,1855,1861,1866,1868,1872,1876,1881,1886,1890,1895,1900,1904,1908,1914,1919,1924,1930,1936,1939,1946,1952,1959,1965,1971,1976,1982,1988,1991,1994,1999,2003,2007,2013,2020,2025,2029,2033,2037,2042,2047,2051,2056,2061,2067,2072,2078,2085,2091,2098,2104,2109,2116,2120,2124,2130,2135,2141,2147,2151,2155,2161,2167,2173,2179,2184,2189,2195,2200,2206,2211,2215,2220,2225,2232,2238,2245,2251,2257,2263,2269,2276,2282,2289,2295,2301,2308,2314,2319,2325,2332,2338,2346,2352,2358,2364,2369,2376,2383,2390,2394,2398,2405,2409,2415,2423,2428,2434,2441,2446,2452,2458,2461,2466,2473,2479,2483,2489,2496],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},34,28.2846,{"date":186,"open":187,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",28.1299,27.81,-0.2554,-0.9,1755.2977,50,27.9671,{"date":195,"open":196,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",28.46,28.2654,-0.1152,-0.41,12741.8351,30,28.457,{"date":204,"open":205,"high":205,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",28.45,28.3806,-0.1508,-0.53,4119.8001,177,28.4473,{"date":213,"open":214,"high":214,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",28.63,28.5314,-0.2255,-0.78,831.8001,29,28.599,{"date":222,"open":223,"high":223,"low":223,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",28.7569,0.2469,0.87,58.8001,20,28.6545,{"date":230,"open":231,"high":232,"low":233,"close":232,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",28.49,28.51,28.33,-0.3306,-1.15,9738.729876,43,28.3664,{"date":240,"open":241,"high":242,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",28.855,28.95,28.8406,-0.5592,-1.9,8290.8681,49,28.9163,{"date":250,"open":251,"high":252,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",29.225,29.3998,0.1653,0.57,209.8001,18,29.2422,{"date":259,"open":260,"high":261,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",29.16,29.2345,0.3705,1.28,1102.8001,33,29.1611,{"date":268,"open":269,"high":270,"low":271,"close":270,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",28.73,28.864,28.7,-0.2036,-0.7,8109.8001,60,28.7118,{"date":278,"open":279,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",29.07,28.98,29.0676,0.3953,1.38,284.8001,23,29.033,{"date":288,"open":289,"high":289,"low":290,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",28.84,28.6723,-0.1236,-0.43,527.8341,32,28.8554,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":292,"volume":303,"transactions":304,"vwap":305},"2026-09-15",28.93,28.94,28.795,28.7959,-0.1232,1143.8001,39,28.886,{"date":307,"open":308,"high":309,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":201,"vwap":313},"2026-09-14",28.82,28.9191,-0.5677,-1.93,733.8001,28.891,{"date":315,"open":316,"high":316,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":65,"vwap":321},"2026-09-11",29.515,29.4868,0.2212,0.76,737.766237,29.5151,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-10",29.26,29.46,29.18,29.2656,-0.4964,-1.67,1823.4531,40,29.3182,{"date":334,"open":335,"high":336,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-09",29.65,29.762,-0.0491,-0.16,1044.5141,55,29.7036,{"date":343,"open":344,"high":344,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":65,"vwap":348},"2026-09-08",29.8111,0.0315,0.11,268.8001,29.8529,{"date":350,"open":351,"high":352,"low":353,"close":352,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-04",29.63,29.7796,29.621,0.1755,0.59,1538.8001,21,29.6833,{"date":360,"open":361,"high":361,"low":361,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-03",29.6041,0.3408,1.16,29.8001,19,29.4568,{"date":368,"open":369,"high":370,"low":369,"close":370,"change":371,"percent_change":22,"volume":372,"transactions":373,"vwap":374},"2026-09-02",29.12,29.2633,0.0764,9658.8341,45,29.1834,{"date":376,"open":377,"high":377,"low":378,"close":379,"change":380,"percent_change":72,"volume":381,"transactions":65,"vwap":382},"2026-09-01",29.25,29.17,29.1869,-0.3196,1447.8001,29.1933,{"date":384,"open":385,"high":386,"low":387,"close":386,"change":388,"percent_change":389,"volume":390,"transactions":365,"vwap":391},"2026-08-31",29.47,29.5065,29.45,-0.0675,-0.23,652.8001,29.4668,{"date":393,"open":394,"high":394,"low":395,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-28",29.7399,29.574,-0.1148,-0.39,299.8001,28,29.6573,{"date":402,"open":403,"high":403,"low":404,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":399,"vwap":408},"2026-08-27",29.71,29.6888,0.1388,0.47,847.1262,29.7038,{"date":410,"open":411,"high":412,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-26",29.43,29.55,-0.0212,-0.07,414.1262,24,29.476,{"date":419,"open":420,"high":421,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-25",29.3,29.5712,0.3159,1.08,2918.1262,36,29.3898,{"date":428,"open":429,"high":430,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":294,"vwap":434},"2026-08-24",29.1,29.2553,-0.1747,-0.59,1404.1262,29.1096,{"date":436,"open":437,"high":437,"low":438,"close":411,"change":439,"percent_change":440,"volume":441,"transactions":399,"vwap":442},"2026-08-21",29.61,29.405,0.2473,0.85,766.1262,29.4817,{"date":444,"open":429,"high":445,"low":429,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-20",29.1827,-0.0073,-0.03,1480.1262,26,29.1547,{"date":452,"open":453,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-19",29.285,29.15,29.19,0.1294,0.45,707.1262,31,29.2222,{"date":462,"open":219,"high":463,"low":219,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":365,"vwap":467},"2026-08-18",29.0606,-0.6066,-2.04,161.1262,29.0647,{"date":469,"open":470,"high":471,"low":472,"close":471,"change":473,"percent_change":474,"volume":475,"transactions":459,"vwap":476},"2026-08-17",29.66,29.6672,29.58,0.2043,0.69,1367.1262,29.6157,{"date":478,"open":479,"high":479,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":449,"vwap":483},"2026-08-14",29.4629,0.0549,0.19,126.6262,29.4686,{"date":485,"open":486,"high":487,"low":488,"close":487,"change":489,"percent_change":490,"volume":491,"transactions":201,"vwap":492},"2026-08-13",29.36,29.408,29.32,0.044,0.15,592.1262,29.3417,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-12",29.34,29.375,29.28,29.364,0.3315,1.14,20479.2752,42,29.2863,{"date":505,"open":279,"high":260,"low":313,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":502,"vwap":510},"2026-08-11",29.0325,0.0211,0.07,13153.2142,29.1112,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":425,"vwap":520},"2026-08-10",28.99,29.03,28.971,29.0114,-0.0686,-0.24,1170.1262,29.0174,{"date":522,"open":429,"high":429,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":459,"vwap":528},"2026-08-07",29.04,29.08,0.1205,0.42,1615.1262,29.0525,{"date":530,"open":531,"high":531,"low":531,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-06",28.9595,-0.0848,-0.29,139.1262,22,29.046,{"date":538,"open":514,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":331,"vwap":545},"2026-08-05",29.065,28.911,29.0443,0.0345,0.12,10897.1262,29.0206,{"date":547,"open":548,"high":548,"low":549,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-04",29.06,29.0098,0.6898,2.44,7728.1262,75,29.0233,{"date":556,"open":557,"high":19,"low":557,"close":19,"change":558,"percent_change":319,"volume":559,"transactions":65,"vwap":560},"2026-08-03",28.22,0.2144,1622.1262,28.2392,{"date":562,"open":563,"high":564,"low":565,"close":564,"change":566,"percent_change":389,"volume":567,"transactions":227,"vwap":568},"2026-07-31",28.03,28.1056,27.96,-0.0658,238.1262,28.0024,{"date":570,"open":571,"high":572,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":201,"vwap":576},"2026-07-30",27.72,28.1714,0.7383,2.69,1026.1262,27.8622,{"date":578,"open":579,"high":580,"low":579,"close":581,"change":189,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-29",27.31,27.67,27.4331,-0.92,8778.1262,72,27.5592,{"date":587,"open":588,"high":571,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-28",27.58,27.6885,-0.3699,-1.32,2557.1262,47,27.6328,{"date":596,"open":597,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":219,"vwap":603},"2026-07-27",28.295,27.92,28.0584,-0.1122,-0.4,1784.98506,28.0817,{"date":605,"open":606,"high":606,"low":606,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":416,"vwap":610},"2026-07-24",28.1706,-0.1844,-0.65,101.1262,28.2137,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-23",28.28,28.36,28.18,28.355,-0.2857,-1,53304.0182,164,28.2353,{"date":623,"open":624,"high":625,"low":626,"close":625,"change":627,"percent_change":147,"volume":628,"transactions":416,"vwap":629},"2026-07-22",28.61,28.6407,28.54,0.1088,2716.1262,28.5814,{"date":631,"open":19,"high":624,"low":19,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-21",28.5319,0.6497,2.33,4516.1262,38,28.441,{"date":639,"open":640,"high":641,"low":642,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":449,"vwap":640},"2026-07-20",28.07,28.09,27.8822,-0.2016,-0.72,744.4772,{"date":647,"open":648,"high":649,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":285,"vwap":653},"2026-07-17",28.06,28.0838,-0.2341,-0.83,307.1262,28.0421,{"date":655,"open":205,"high":205,"low":613,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-16",28.3179,-0.4423,-1.54,13680.1262,44,28.3011,{"date":663,"open":664,"high":664,"low":664,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-15",28.7602,0.1039,0.36,65.1262,16,28.6709,{"date":671,"open":672,"high":308,"low":673,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":449,"vwap":677},"2026-07-14",28.76,28.6563,0.3462,1.22,6415.1262,28.7824,{"date":679,"open":680,"high":680,"low":681,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":416,"vwap":685},"2026-07-13",28.5709,28.3101,-0.6149,-2.13,2299.1262,28.531,{"date":687,"open":688,"high":688,"low":688,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-07-10",28.925,0.05,0.17,100,{"date":693,"open":513,"high":513,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-07-09",28.77,28.875,0.192,0.67,1200,{"date":700,"open":614,"high":701,"low":614,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-07-08",28.683,-0.18,-0.62,2100,{"date":706,"open":707,"high":708,"low":707,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-07-07",28.8,28.88,28.863,-0.755,-2.55,600,{"date":714,"open":411,"high":715,"low":411,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-06",29.618,0.355,1.21,4500,{"date":720,"open":387,"high":387,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-02",29.087,29.263,-0.042,-0.14,500,{"date":727,"open":387,"high":387,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-01",29.23,29.305,-0.45,-1.51,1900,{"date":734,"open":472,"high":735,"low":472,"close":735,"change":142,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-06-30",29.755,1.09,21500,{"date":739,"open":495,"high":740,"low":429,"close":741,"change":742,"percent_change":127,"volume":743,"transactions":9,"vwap":741},"2026-06-29",29.52,29.435,0.118,54400,{"date":745,"open":497,"high":746,"low":377,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-06-26",29.44,29.317,-0.404,-1.36,27600,{"date":752,"open":335,"high":753,"low":335,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-25",29.87,29.721,0.156,0.53,12300,{"date":759,"open":760,"high":761,"low":762,"close":761,"change":763,"percent_change":432,"volume":764,"transactions":9,"vwap":761},"2026-06-24",29.48,29.565,29.38,-0.176,3800,{"date":766,"open":767,"high":768,"low":351,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-23",29.7,29.82,29.741,-1.034,-3.36,6400,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-22",30.75,30.81,30.585,30.775,0.093,0.3,14300,{"date":783,"open":784,"high":785,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-18",30.36,30.682,0.133,0.44,5300,{"date":790,"open":791,"high":791,"low":792,"close":792,"change":793,"percent_change":591,"volume":794,"transactions":9,"vwap":792},"2026-06-17",31.02,30.549,-0.409,14900,{"date":796,"open":797,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-16",31.125,30.93,30.958,-0.191,-0.61,3000,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-15",31.09,31.155,31.01,31.149,0.637,2.09,22700,{"date":813,"open":814,"high":815,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-12",30.2,30.512,0.152,0.5,4200,{"date":820,"open":385,"high":784,"low":385,"close":784,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":784},"2026-06-11",0.976,3.32,26800,{"date":825,"open":826,"high":827,"low":828,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-10",29.775,29.79,29.384,-0.395,-1.33,10400,{"date":833,"open":834,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-09",30.02,29.545,29.779,-0.046,-0.15,8300,{"date":841,"open":842,"high":842,"low":767,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-08",30.01,29.825,0.179,0.6,34900,{"date":848,"open":814,"high":814,"low":849,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-05",29.646,-1.249,-4.04,3400,{"date":854,"open":855,"high":856,"low":855,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-04",30.64,30.9,30.895,-0.067,-0.22,15500,{"date":862,"open":863,"high":864,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-03",30.85,30.962,-0.246,-0.79,2300,{"date":869,"open":870,"high":871,"low":870,"close":871,"change":872,"percent_change":873,"volume":852,"transactions":9,"vwap":871},"2026-06-02",31.07,31.208,-0.082,-0.26,{"date":875,"open":876,"high":877,"low":876,"close":877,"change":878,"percent_change":787,"volume":725,"transactions":9,"vwap":877},"2026-06-01",30.94,31.29,0.137,{"date":880,"open":881,"high":882,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-05-29",31.059999,31.153,0.049,0.16,300,{"date":887,"open":870,"high":888,"low":807,"close":888,"change":889,"percent_change":122,"volume":890,"transactions":9,"vwap":888},"2026-05-28",31.104,0.079,400,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-05-27",30.91,31.11,30.86,31.025,-0.275,-0.88,4900,{"date":901,"open":902,"high":903,"low":902,"close":903,"change":904,"percent_change":574,"volume":905,"transactions":9,"vwap":903},"2026-05-26",31.08,31.3,0.819,3100,{"date":907,"open":908,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-05-22",30.68,30.35,30.481,0.031,0.1,9000,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":696,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-05-21",30.115,30.485,30.08,30.45,0.63,4400,{"date":923,"open":827,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-20",30.31,29.75,30.258,0.424,1.42,1600,{"date":931,"open":932,"high":933,"low":932,"close":934,"change":730,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-05-19",29.67,29.95,29.834,-1.49,1300,{"date":938,"open":939,"high":940,"low":918,"close":940,"change":941,"percent_change":481,"volume":942,"transactions":9,"vwap":940},"2026-05-18",30.11,30.284,0.056,2900,{"date":944,"open":945,"high":946,"low":945,"close":946,"change":947,"percent_change":948,"volume":929,"transactions":9,"vwap":946},"2026-05-15",30.14,30.228,-0.906,-2.91,{"date":950,"open":459,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":852,"transactions":9,"vwap":953},"2026-05-14",31.15,30.97,31.134,-0.258,-0.82,{"date":957,"open":958,"high":959,"low":958,"close":959,"change":960,"percent_change":961,"volume":712,"transactions":9,"vwap":959},"2026-05-13",30.72,31.392,0.431,1.39,{"date":963,"open":964,"high":965,"low":966,"close":965,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":965},"2026-05-12",30.77,30.961,30.7,-0.441,-1.4,8800,{"date":971,"open":972,"high":25,"low":973,"close":974,"change":975,"percent_change":817,"volume":818,"transactions":9,"vwap":974},"2026-05-11",31.26,31.25,31.402,0.157,{"date":977,"open":978,"high":979,"low":902,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-08",31.121,31.31,31.245,0.469,1.52,2400,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-07",31.040001,31.256,30.66,30.776,-0.549,-1.75,1700,{"date":994,"open":806,"high":995,"low":459,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-06",31.325,0.662,2.16,4800,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1002,"change":1004,"percent_change":1005,"volume":818,"transactions":9,"vwap":1002},"2026-05-05",30.545,30.663,30.49,0.564,1.87,{"date":1007,"open":1008,"high":784,"low":1009,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-04",30.22,30.099001,-0.294,-0.97,1400,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":447,"volume":867,"transactions":9,"vwap":1018},"2026-05-01",30.455,30.62,30.3,30.393,-0.008,{"date":1021,"open":918,"high":1022,"low":918,"close":1023,"change":1024,"percent_change":1025,"volume":757,"transactions":9,"vwap":1023},"2026-04-30",30.405,30.401,0.721,2.43,{"date":1027,"open":1028,"high":1028,"low":1029,"close":1029,"change":838,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-04-29",29.86,29.68,-0.5,20100,{"date":1033,"open":1029,"high":1034,"low":1029,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-04-28",29.9,29.83,-0.103,-0.34,2600,{"date":1040,"open":1041,"high":933,"low":1042,"close":1043,"change":1044,"percent_change":518,"volume":1045,"transactions":9,"vwap":1043},"2026-04-27",29.92,29.81,29.933,-0.072,24100,{"date":1047,"open":1028,"high":834,"low":1042,"close":1048,"change":1049,"percent_change":38,"volume":1050,"transactions":9,"vwap":1048},"2026-04-24",30.0049992,0.218,30400,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-04-23",29.88,29.787,-0.353,-1.17,2000,{"date":1059,"open":201,"high":945,"low":1060,"close":945,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":945},"2026-04-22",29.97,0.435,1.46,3200,{"date":1065,"open":1066,"high":1066,"low":1067,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-04-21",30.155,29.705,-0.475,-1.57,2800,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1075,"change":724,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-04-20",29.99,30.21,30.18,-0.46,4100,{"date":1079,"open":1080,"high":988,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-04-17",30.28,30.32,0.403,1.35,700,{"date":1086,"open":1028,"high":1087,"low":1088,"close":1087,"change":1089,"percent_change":112,"volume":1090,"transactions":9,"vwap":1087},"2026-04-16",29.917,29.819,-0.004,10300,{"date":1092,"open":1060,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":867,"transactions":9,"vwap":1095},"2026-04-15",29.98,29.818,29.921,-0.109,-0.36,{"date":1099,"open":1034,"high":1100,"low":1053,"close":1101,"change":1102,"percent_change":1103,"volume":1063,"transactions":9,"vwap":1101},"2026-04-14",30.12,30.030001,0.236,0.79,{"date":1105,"open":470,"high":1106,"low":1107,"close":1106,"change":1108,"percent_change":254,"volume":1109,"transactions":9,"vwap":1106},"2026-04-13",29.794,29.411,0.169,20700,{"date":1111,"open":932,"high":932,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-10",29.51,29.625,0.08,0.27,13200,{"date":1118,"open":260,"high":1119,"low":260,"close":835,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":835},"2026-04-09",29.64,0.246,0.84,16200,{"date":1124,"open":1125,"high":1126,"low":326,"close":1127,"change":117,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-04-08",29.4,29.562,29.299,4.01,20800,{"date":1131,"open":399,"high":1132,"low":399,"close":1132,"change":1133,"percent_change":1134,"volume":174,"transactions":9,"vwap":1132},"2026-04-07",28.169,-0.054,-0.19,{"date":1136,"open":1137,"high":1138,"low":641,"close":1139,"change":1140,"percent_change":137,"volume":1141,"transactions":9,"vwap":1139},"2026-04-06",28.125,28.41,28.223,0.185,18200,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-02",27.45,28.17,28.038,-0.177,-0.63,9300,{"date":1151,"open":1152,"high":1153,"low":1152,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-01",27.99,28.44,28.215,0.392,1.41,21200,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1161,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1161},"2026-03-31",27.35,27.823,27.22,0.737,2.72,4000,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-03-30",27.19,27.235,26.99,27.086,0.091,0.34,1500,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1179,"change":800,"percent_change":273,"volume":831,"transactions":9,"vwap":1179},"2026-03-27",27.11,27.244,26.995,{"date":1181,"open":1160,"high":1182,"low":1183,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-03-26",27.6,27.186,-0.721,-2.58,5200,{"date":1188,"open":1189,"high":641,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":992,"transactions":9,"vwap":1191},"2026-03-25",27.995,27.77,27.907,0.546,2,{"date":1195,"open":1196,"high":1197,"low":1196,"close":1198,"change":1199,"percent_change":292,"volume":1070,"transactions":9,"vwap":1198},"2026-03-24",27.08,27.37,27.361,-0.118,{"date":1201,"open":1202,"high":580,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-03-23",27.38,27.21,27.479,0.613,2.28,35300,{"date":1209,"open":1210,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-03-20",27.28,26.76,26.866,-0.914,-3.29,6600,{"date":1217,"open":1144,"high":1218,"low":1160,"close":1218,"change":1219,"percent_change":1037,"volume":1220,"transactions":9,"vwap":1218},"2026-03-19",27.78,-0.094,22400,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":764,"transactions":9,"vwap":1226},"2026-03-18",28.195,28.23,27.87,27.874,-0.368,-1.3,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":817,"volume":1236,"transactions":9,"vwap":1234},"2026-03-17",28.326,28.47,28.14,28.242,0.14,29500,{"date":1238,"open":1152,"high":1239,"low":1240,"close":1239,"change":1241,"percent_change":961,"volume":1063,"transactions":9,"vwap":1239},"2026-03-16",28.102,27.967,0.385,{"date":1243,"open":641,"high":641,"low":1244,"close":1245,"change":1246,"percent_change":1069,"volume":1247,"transactions":9,"vwap":1245},"2026-03-13",27.66,27.717,-0.443,20000,{"date":1249,"open":1250,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-03-12",28.29,28.049999,28.16,-0.453,-1.58,24000,{"date":1257,"open":196,"high":1258,"low":196,"close":1258,"change":1259,"percent_change":666,"volume":1215,"transactions":9,"vwap":1258},"2026-03-11",28.613,0.104,{"date":1261,"open":1262,"high":1262,"low":1263,"close":1263,"change":1264,"percent_change":1265,"volume":764,"transactions":9,"vwap":1263},"2026-03-10",28.808,28.509,0.105,0.37,{"date":1267,"open":1268,"high":1269,"low":571,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-09",27.86,28.404,0.173,0.61,12400,{"date":1274,"open":1218,"high":614,"low":1218,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-06",28.231,-0.218,-0.77,53700,{"date":1280,"open":269,"high":269,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-05",28.309,28.449,-0.659,-2.26,5900,{"date":1287,"open":299,"high":454,"low":299,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-04",29.108,0.281,0.97,800,{"date":1293,"open":1294,"high":1295,"low":557,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-03",28.78,28.91,28.827,-1.244,-4.14,8000,{"date":1301,"open":1302,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1038,"transactions":9,"vwap":1304},"2026-03-02",30.26,29.905,30.070999,-0.372,-1.22,{"date":1308,"open":1015,"high":1015,"low":909,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-02-27",30.443,0.006,0.02,5100,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1316,"change":1318,"percent_change":432,"volume":1319,"transactions":9,"vwap":1316},"2026-02-26",30.305,30.437,30.13,-0.181,16500,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-02-25",30.58,30.69,30.38,30.618,0.399,1.32,2200,{"date":1330,"open":814,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":845,"volume":1116,"transactions":9,"vwap":1333},"2026-02-24",30.25,30.09,30.219,0.18,{"date":1336,"open":1074,"high":1074,"low":1337,"close":1338,"change":1339,"percent_change":518,"volume":1340,"transactions":9,"vwap":1338},"2026-02-23",29.93,30.039,-0.071,7000,{"date":1342,"open":1343,"high":939,"low":1343,"close":939,"change":1344,"percent_change":45,"volume":1345,"transactions":9,"vwap":939},"2026-02-20",29.784,0.299,3300,{"date":1347,"open":1348,"high":1349,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-02-19",29.703,29.811,-0.074,-0.25,900,{"date":1354,"open":1355,"high":1355,"low":1356,"close":1356,"change":1357,"percent_change":457,"volume":1358,"transactions":9,"vwap":1356},"2026-02-18",29.975,29.885,0.135,1100,{"date":1360,"open":1361,"high":1362,"low":1361,"close":925,"change":779,"percent_change":1363,"volume":1364,"transactions":9,"vwap":925},"2026-02-17",29.54,29.84,0.31,25400,{"date":1366,"open":1367,"high":1368,"low":1367,"close":1369,"change":122,"percent_change":440,"volume":1141,"transactions":9,"vwap":1369},"2026-02-13",29.53,29.835,29.657,{"date":1371,"open":1060,"high":1073,"low":495,"close":1372,"change":1373,"percent_change":1374,"volume":1215,"transactions":9,"vwap":1372},"2026-02-12",29.407,-0.554,-1.85,{"date":1376,"open":1377,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-02-11",30.195,29.72,29.961,-0.081,-0.27,9700,{"date":1384,"open":1075,"high":814,"low":1385,"close":1385,"change":1386,"percent_change":1387,"volume":1084,"transactions":9,"vwap":1385},"2026-02-10",30.042,-0.175,-0.58,{"date":1389,"open":1066,"high":1390,"low":1066,"close":1391,"change":1392,"percent_change":457,"volume":1393,"transactions":9,"vwap":1391},"2026-02-09",30.299,30.217,0.136,8500,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1397,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1397},"2026-02-06",29.8,30.080999,29.74,0.914,3.13,36800,{"date":1403,"open":746,"high":746,"low":1404,"close":1404,"change":1405,"percent_change":968,"volume":890,"transactions":9,"vwap":1404},"2026-02-05",29.167,-0.413,{"date":1407,"open":753,"high":753,"low":497,"close":472,"change":1408,"percent_change":1409,"volume":704,"transactions":9,"vwap":472},"2026-02-04",-0.538,-1.79,{"date":1411,"open":1412,"high":1413,"low":1362,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-02-03",30.251,30.295,30.118,-0.208,-0.69,2500,{"date":1419,"open":1420,"high":1421,"low":1420,"close":1422,"change":1423,"percent_change":1424,"volume":1358,"transactions":9,"vwap":1422},"2026-02-02",30.23,30.37,30.326,0.241,0.8,{"date":1426,"open":1427,"high":1427,"low":1428,"close":1428,"change":1429,"percent_change":1430,"volume":1057,"transactions":9,"vwap":1428},"2026-01-30",30.205,30.084999,-0.542,-1.77,{"date":1432,"open":1003,"high":1433,"low":1434,"close":1433,"change":1019,"percent_change":447,"volume":698,"transactions":9,"vwap":1433},"2026-01-29",30.627,30.47,{"date":1436,"open":1437,"high":1323,"low":1437,"close":1438,"change":1311,"percent_change":508,"volume":936,"transactions":9,"vwap":1438},"2026-01-28",30.57,30.635,{"date":1440,"open":1441,"high":1442,"low":1441,"close":1442,"change":1443,"percent_change":474,"volume":885,"transactions":9,"vwap":1442},"2026-01-27",30.6,30.615,0.21,{"date":1445,"open":1446,"high":1447,"low":1022,"close":1022,"change":1311,"percent_change":508,"volume":1417,"transactions":9,"vwap":1022},"2026-01-26",30.42,30.479,{"date":1449,"open":1421,"high":1450,"low":924,"close":1450,"change":1451,"percent_change":72,"volume":1382,"transactions":9,"vwap":1450},"2026-01-23",30.385,-0.332,{"date":1453,"open":952,"high":952,"low":1454,"close":1454,"change":1455,"percent_change":1456,"volume":992,"transactions":9,"vwap":1454},"2026-01-22",30.717,0.148,0.48,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1460,"change":1462,"percent_change":982,"volume":1186,"transactions":9,"vwap":1460},"2026-01-21",30.41,30.569,30.24,0.458,{"date":1464,"open":1093,"high":1465,"low":1093,"close":1466,"change":1467,"percent_change":1468,"volume":1077,"transactions":9,"vwap":1466},"2026-01-20",30.39,30.111,-0.464,-1.52,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":346,"percent_change":666,"volume":1345,"transactions":9,"vwap":1474},"2026-01-16",30.63,30.639,30.46,30.575,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1479,"change":1480,"percent_change":1121,"volume":1340,"transactions":9,"vwap":1479},"2026-01-15",30.53,30.611,30.465,0.254,{"date":1482,"open":1317,"high":1483,"low":842,"close":1483,"change":1484,"percent_change":689,"volume":1417,"transactions":9,"vwap":1483},"2026-01-14",30.211,0.015,{"date":1486,"open":1075,"high":1074,"low":1075,"close":1487,"change":1488,"percent_change":1489,"volume":174,"transactions":9,"vwap":1487},"2026-01-13",30.196,-0.064,-0.21,{"date":1491,"open":1492,"high":1302,"low":1332,"close":1302,"change":1493,"percent_change":780,"volume":1494,"transactions":9,"vwap":1302},"2026-01-12",30.117,0.092,3500,{"date":1496,"open":1497,"high":1498,"low":1497,"close":1499,"change":1500,"percent_change":1501,"volume":992,"transactions":9,"vwap":1499},"2026-01-09",30.059999,30.19,30.168,0.353,1.18,{"date":1503,"open":1504,"high":1504,"low":1505,"close":1506,"change":112,"percent_change":447,"volume":1507,"transactions":9,"vwap":1506},"2026-01-08",29.96,29.76,29.815,9800,{"date":1509,"open":1510,"high":1510,"low":1396,"close":843,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":843},"2026-01-07",30.007,-0.285,-0.95,7100,{"date":1515,"open":1516,"high":939,"low":1516,"close":939,"change":1517,"percent_change":1518,"volume":885,"transactions":9,"vwap":939},"2026-01-06",29.791,0.445,1.5,{"date":1520,"open":325,"high":1521,"low":325,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-01-05",29.665,0.474,1.62,1800,{"date":1526,"open":1527,"high":1528,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1077,"transactions":9,"vwap":1528},"2026-01-02",28.917,29.191,0.427,1.48,{"date":1532,"open":1533,"high":1533,"low":1534,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2025-12-31",29.014999,28.764,-0.251,-0.87,5500,{"date":1539,"open":378,"high":378,"low":1533,"close":1533,"change":1540,"percent_change":1489,"volume":725,"transactions":9,"vwap":1533},"2025-12-30",-0.062,{"date":1542,"open":455,"high":455,"low":1543,"close":1544,"change":1545,"percent_change":873,"volume":942,"transactions":9,"vwap":1544},"2025-12-29",29.030001,29.077,-0.075,{"date":1547,"open":1548,"high":1549,"low":1548,"close":1550,"change":1551,"percent_change":199,"volume":1291,"transactions":9,"vwap":1550},"2025-12-26",29.146,29.154,29.152,-0.12,{"date":1553,"open":324,"high":1554,"low":324,"close":1554,"change":1555,"percent_change":1556,"volume":890,"transactions":9,"vwap":1554},"2025-12-24",29.272,0.058,0.2,{"date":1558,"open":1559,"high":377,"low":1560,"close":1561,"change":447,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2025-12-23",29.188,29.14,29.214,-0.1,11300,{"date":1565,"open":219,"high":1566,"low":219,"close":1566,"change":1567,"percent_change":1568,"volume":174,"transactions":9,"vwap":1566},"2025-12-22",29.244,0.361,1.25,{"date":1570,"open":196,"high":1571,"low":196,"close":1572,"change":1573,"percent_change":928,"volume":1574,"transactions":9,"vwap":1572},"2025-12-19",28.918,28.883,0.404,7800,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1579,"change":1500,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2025-12-18",28.58,28.627,28.479,1.26,17100,{"date":1583,"open":1584,"high":1584,"low":1585,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2025-12-17",28.605,28.126,-0.407,-1.43,7300,{"date":1590,"open":1591,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":199,"volume":1595,"transactions":9,"vwap":1593},"2025-12-16",28.57,28.424,28.533,-0.117,6200,{"date":1597,"open":1598,"high":707,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":772,"transactions":9,"vwap":1600},"2025-12-15",28.738,28.62,28.65,-0.134,-0.47,{"date":1604,"open":1605,"high":1605,"low":1606,"close":1606,"change":1607,"percent_change":1608,"volume":885,"transactions":9,"vwap":1606},"2025-12-12",28.834,28.784,-0.505,-1.72,{"date":1610,"open":1543,"high":488,"low":1543,"close":1611,"change":490,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2025-12-11",29.289,0.51,3900,{"date":1615,"open":672,"high":1616,"low":672,"close":1616,"change":1617,"percent_change":1580,"volume":1618,"transactions":9,"vwap":1616},"2025-12-10",29.139,0.363,6000,{"date":1620,"open":1621,"high":1622,"low":1621,"close":1623,"change":1555,"percent_change":1556,"volume":942,"transactions":9,"vwap":1623},"2025-12-09",28.743,28.9,28.776,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1019,"percent_change":447,"volume":1595,"transactions":9,"vwap":1629},"2025-12-08",28.75,28.815,28.66,28.718,{"date":1631,"open":1626,"high":1632,"low":1633,"close":1633,"change":1634,"percent_change":912,"volume":1358,"transactions":9,"vwap":1633},"2025-12-05",28.788,28.726,0.03,{"date":1636,"open":1637,"high":269,"low":1637,"close":1638,"change":1555,"percent_change":1556,"volume":732,"transactions":9,"vwap":1638},"2025-12-04",28.643,28.696,{"date":1640,"open":1138,"high":1641,"low":1642,"close":1641,"change":1480,"percent_change":1643,"volume":899,"transactions":9,"vwap":1641},"2025-12-03",28.638,28.35,0.89,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1648,"change":1649,"percent_change":127,"volume":1012,"transactions":9,"vwap":1648},"2025-12-02",28.42,28.435,28.384,0.113,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1654,"change":1655,"percent_change":1656,"volume":1352,"transactions":9,"vwap":1654},"2025-12-01",28.31,28.37,28.271,-0.269,-0.94,{"date":1658,"open":1153,"high":626,"low":1153,"close":626,"change":1659,"percent_change":225,"volume":1358,"transactions":9,"vwap":626},"2025-11-28",0.245,{"date":1661,"open":615,"high":1662,"low":615,"close":597,"change":1663,"percent_change":89,"volume":1494,"transactions":9,"vwap":597},"2025-11-26",28.389,0.285,{"date":1665,"open":598,"high":21,"low":1666,"close":21,"change":1667,"percent_change":1668,"volume":1174,"transactions":9,"vwap":21},"2025-11-25",27.91,0.368,1.33,{"date":1670,"open":1671,"high":1672,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":764,"transactions":9,"vwap":1672},"2025-11-24",27.2,27.642,0.55,2.03,{"date":1676,"open":26,"high":1677,"low":26,"close":1678,"change":1679,"percent_change":1680,"volume":1328,"transactions":9,"vwap":1678},"2025-11-21",27.126,27.091999,0.421,1.58,{"date":1682,"open":580,"high":1683,"low":1684,"close":1684,"change":1685,"percent_change":1686,"volume":704,"transactions":9,"vwap":1684},"2025-11-20",27.71,26.671,-0.594,-2.18,{"date":1688,"open":1689,"high":1690,"low":1168,"close":1691,"change":1692,"percent_change":543,"volume":969,"transactions":9,"vwap":1691},"2025-11-19",27.296,27.4,27.265,0.032,{"date":1694,"open":1671,"high":1695,"low":1671,"close":1695,"change":1696,"percent_change":1697,"volume":725,"transactions":9,"vwap":1695},"2025-11-18",27.233,-0.084,-0.31,{"date":1699,"open":1700,"high":1700,"low":1701,"close":1701,"change":1702,"percent_change":1069,"volume":698,"transactions":9,"vwap":1701},"2025-11-17",27.747,27.317,-0.435,{"date":1704,"open":1705,"high":1706,"low":1705,"close":1707,"change":1708,"percent_change":1709,"volume":936,"transactions":9,"vwap":1707},"2025-11-14",27.49,27.84,27.752,-0.023,-0.08,{"date":1711,"open":1712,"high":1712,"low":1713,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2025-11-13",28.1,27.775,-0.583,-2.06,3700,{"date":1718,"open":19,"high":1719,"low":19,"close":1720,"change":1634,"percent_change":346,"volume":1291,"transactions":9,"vwap":1720},"2025-11-12",28.38,28.358,{"date":1722,"open":557,"high":1642,"low":557,"close":1723,"change":1724,"percent_change":1634,"volume":1328,"transactions":9,"vwap":1723},"2025-11-11",28.328,0.009,{"date":1726,"open":597,"high":1727,"low":1233,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2025-11-10",28.319,0.298,1.06,8400,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1734,"change":1736,"percent_change":159,"volume":1513,"transactions":9,"vwap":1734},"2025-11-07",27.65,28.021,27.517,0.206,{"date":1738,"open":399,"high":399,"low":188,"close":1739,"change":1740,"percent_change":1741,"volume":867,"transactions":9,"vwap":1739},"2025-11-06",27.815,-0.415,-1.47,{"date":1743,"open":1744,"high":1224,"low":1744,"close":1224,"change":1745,"percent_change":1746,"volume":890,"transactions":9,"vwap":1224},"2025-11-05",28.02,0.215,0.77,{"date":1748,"open":1252,"high":1252,"low":1749,"close":1749,"change":1750,"percent_change":1751,"volume":712,"transactions":9,"vwap":1749},"2025-11-04",28.014999,-0.35,-1.23,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1755,"change":1757,"percent_change":1758,"volume":867,"transactions":9,"vwap":1755},"2025-11-03",28.25,28.365,28.144,-0.086,-0.3,{"date":1760,"open":1719,"high":1761,"low":1719,"close":1761,"change":1762,"percent_change":319,"volume":691,"transactions":9,"vwap":1761},"2025-10-31",28.451,0.214,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1767,"change":1768,"percent_change":1769,"volume":1084,"transactions":9,"vwap":1767},"2025-10-30",28.5,28.52,28.237,-0.281,-0.99,{"date":1771,"open":1599,"high":1599,"low":1772,"close":1773,"change":1774,"percent_change":273,"volume":1775,"transactions":9,"vwap":1773},"2025-10-29",28.43,28.518,-0.202,5000,{"date":1777,"open":1627,"high":308,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":802,"transactions":9,"vwap":1779},"2025-10-28",28.71,28.72,-0.151,-0.52,{"date":1783,"open":1784,"high":1785,"low":289,"close":1785,"change":1786,"percent_change":254,"volume":704,"transactions":9,"vwap":1785},"2025-10-27",28.847,28.871,0.163,{"date":1788,"open":1626,"high":1789,"low":1790,"close":1790,"change":1791,"percent_change":1792,"volume":929,"transactions":9,"vwap":1790},"2025-10-24",28.755,28.708,0.263,0.92,{"date":1794,"open":1795,"high":1796,"low":613,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-10-23",28.34,28.53,28.445,0.231,0.82,3600,{"date":1802,"open":1224,"high":17,"low":1803,"close":1804,"change":1805,"percent_change":591,"volume":1328,"transactions":9,"vwap":1804},"2025-10-22",28.059999,28.214,-0.378,{"date":1807,"open":1138,"high":1808,"low":1138,"close":1808,"change":1809,"percent_change":1810,"volume":1345,"transactions":9,"vwap":1808},"2025-10-21",28.592,0.067,0.23,{"date":1812,"open":1813,"high":1814,"low":1813,"close":1815,"change":1816,"percent_change":1817,"volume":174,"transactions":9,"vwap":1815},"2025-10-20",28.26,28.538,28.525,0.393,1.4,{"date":1819,"open":1820,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1524,"transactions":9,"vwap":1822},"2025-10-17",28.15,27.94,28.132,0.025,0.09,{"date":1826,"open":557,"high":19,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1417,"transactions":9,"vwap":1828},"2025-10-16",28.040001,28.107,-0.362,-1.27,{"date":1832,"open":1599,"high":1599,"low":17,"close":1833,"change":742,"percent_change":526,"volume":1417,"transactions":9,"vwap":1833},"2025-10-15",28.469,{"date":1835,"open":565,"high":1232,"low":1836,"close":1837,"change":1838,"percent_change":132,"volume":1038,"transactions":9,"vwap":1837},"2025-10-14",27.79,28.351,0.219,{"date":1840,"open":1841,"high":1145,"low":1842,"close":1822,"change":1843,"percent_change":1844,"volume":764,"transactions":9,"vwap":1822},"2025-10-13",28.035,28.030001,0.434,1.57,{"date":1846,"open":1591,"high":1591,"low":1847,"close":1847,"change":1848,"percent_change":1849,"volume":936,"transactions":9,"vwap":1847},"2025-10-10",27.698,-0.738,-2.6,{"date":1851,"open":1852,"high":1852,"low":1719,"close":1853,"change":1854,"percent_change":1602,"volume":1149,"transactions":9,"vwap":1853},"2025-10-09",28.56,28.436,-0.133,{"date":1856,"open":1765,"high":1857,"low":231,"close":1858,"change":1859,"percent_change":1860,"volume":818,"transactions":9,"vwap":1858},"2025-10-08",28.59,28.569,0.279,0.99,{"date":1862,"open":1772,"high":1772,"low":615,"close":1250,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1250},"2025-10-07",-0.155,-0.54,7200,{"date":1867,"open":18,"high":231,"low":1250,"close":1797,"change":490,"percent_change":756,"volume":1513,"transactions":9,"vwap":1797},"2025-10-06",{"date":1869,"open":1870,"high":1646,"low":1871,"close":597,"change":689,"percent_change":1334,"volume":704,"transactions":9,"vwap":597},"2025-10-03",28.415,28.291,{"date":1873,"open":1137,"high":1874,"low":1712,"close":1874,"change":912,"percent_change":666,"volume":1875,"transactions":9,"vwap":1874},"2025-10-02",28.245,25100,{"date":1877,"open":1878,"high":1879,"low":1878,"close":1879,"change":1880,"percent_change":1562,"volume":992,"transactions":9,"vwap":1879},"2025-10-01",28.123,28.145,-0.027,{"date":1882,"open":399,"high":1883,"low":598,"close":1883,"change":1884,"percent_change":1885,"volume":1537,"transactions":9,"vwap":1883},"2025-09-30",28.172,-0.016,-0.06,{"date":1887,"open":1888,"high":1889,"low":1888,"close":1889,"change":912,"percent_change":666,"volume":732,"transactions":9,"vwap":1889},"2025-09-29",28.11,28.188,{"date":1891,"open":1892,"high":1893,"low":1892,"close":1893,"change":1894,"percent_change":225,"volume":712,"transactions":9,"vwap":1893},"2025-09-26",27.93,28.087999,0.243,{"date":1896,"open":1897,"high":1225,"low":1898,"close":1899,"change":859,"percent_change":217,"volume":1417,"transactions":9,"vwap":1899},"2025-09-25",27.75,27.74,27.845,{"date":1901,"open":641,"high":641,"low":1902,"close":1902,"change":1903,"percent_change":608,"volume":1352,"transactions":9,"vwap":1902},"2025-09-24",28.065001,-0.183,{"date":1905,"open":613,"high":1646,"low":1906,"close":1906,"change":1907,"percent_change":292,"volume":1038,"transactions":9,"vwap":1906},"2025-09-23",28.248,-0.121,{"date":1909,"open":1910,"high":1911,"low":1888,"close":1911,"change":1912,"percent_change":1115,"volume":1913,"transactions":9,"vwap":1911},"2025-09-22",28.111,28.369,0.076,5400,{"date":1915,"open":20,"high":1916,"low":1252,"close":1917,"change":1918,"percent_change":689,"volume":1165,"transactions":9,"vwap":1917},"2025-09-19",28.304,28.293,0.014,{"date":1920,"open":1921,"high":1922,"low":615,"close":1922,"change":1923,"percent_change":1501,"volume":1328,"transactions":9,"vwap":1922},"2025-09-18",28.202,28.279,0.329,{"date":1925,"open":1926,"high":1927,"low":1836,"close":1928,"change":1929,"percent_change":912,"volume":764,"transactions":9,"vwap":1928},"2025-09-17",27.9,28.08,27.95,0.027,{"date":1931,"open":1821,"high":1821,"low":1932,"close":1933,"change":1934,"percent_change":730,"volume":1935,"transactions":9,"vwap":1933},"2025-09-16",27.855,27.923,-0.127,16600,{"date":1937,"open":1803,"high":1888,"low":1251,"close":1251,"change":1938,"percent_change":22,"volume":1352,"transactions":9,"vwap":1251},"2025-09-15",0.073,{"date":1940,"open":1941,"high":21,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":852,"transactions":9,"vwap":1943},"2025-09-12",27.996,27.97,27.977,-0.159,-0.57,{"date":1947,"open":1948,"high":1949,"low":21,"close":1949,"change":1950,"percent_change":1951,"volume":704,"transactions":9,"vwap":1949},"2025-09-11",28.028,28.136,0.325,1.17,{"date":1953,"open":1954,"high":1955,"low":1218,"close":1956,"change":1957,"percent_change":1958,"volume":732,"transactions":9,"vwap":1956},"2025-09-10",27.905,27.946,27.811,0.004,0.01,{"date":1960,"open":1961,"high":1962,"low":580,"close":1962,"change":1963,"percent_change":543,"volume":1964,"transactions":9,"vwap":1962},"2025-09-09",27.741,27.807,0.033,4700,{"date":1966,"open":1967,"high":1968,"low":1967,"close":1969,"change":1970,"percent_change":481,"volume":1057,"transactions":9,"vwap":1969},"2025-09-08",27.726,27.795,27.774,0.052,{"date":1972,"open":1973,"high":1973,"low":1182,"close":1974,"change":1975,"percent_change":389,"volume":890,"transactions":9,"vwap":1974},"2025-09-05",27.969,27.722,-0.065,{"date":1977,"open":1978,"high":1979,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":890,"transactions":9,"vwap":1979},"2025-09-04",27.62,27.787,0.264,0.96,{"date":1983,"open":1984,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1311,"volume":704,"transactions":9,"vwap":1986},"2025-09-03",27.589,27.46,27.523,0.005,{"date":1989,"open":1144,"high":1990,"low":1202,"close":1990,"change":1134,"percent_change":1416,"volume":936,"transactions":9,"vwap":1990},"2025-09-02",27.518,{"date":1992,"open":571,"high":571,"low":580,"close":1993,"change":838,"percent_change":1864,"volume":174,"transactions":9,"vwap":1993},"2025-08-29",27.708,{"date":1995,"open":1996,"high":1226,"low":1996,"close":1997,"change":1998,"percent_change":1173,"volume":725,"transactions":9,"vwap":1997},"2025-08-28",27.847,27.858,0.094,{"date":2000,"open":1700,"high":2001,"low":1700,"close":2001,"change":2002,"percent_change":780,"volume":885,"transactions":9,"vwap":2001},"2025-08-27",27.764,0.084,{"date":2004,"open":2005,"high":2006,"low":2005,"close":2006,"change":1392,"percent_change":52,"volume":174,"transactions":9,"vwap":2006},"2025-08-26",27.561,27.68,{"date":2008,"open":2009,"high":571,"low":2010,"close":2010,"change":2011,"percent_change":432,"volume":2012,"transactions":9,"vwap":2010},"2025-08-25",27.659,27.544,-0.163,15700,{"date":2014,"open":1978,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":983,"transactions":9,"vwap":2017},"2025-08-22",27.799,27.59,27.707,0.572,2.11,{"date":2021,"open":2022,"high":2023,"low":2022,"close":2023,"change":2024,"percent_change":1134,"volume":929,"transactions":9,"vwap":2023},"2025-08-21",27.12,27.135,-0.053,{"date":2026,"open":2027,"high":2028,"low":1196,"close":2028,"change":1880,"percent_change":1562,"volume":885,"transactions":9,"vwap":2028},"2025-08-20",27.082001,27.188,{"date":2030,"open":1168,"high":2031,"low":1168,"close":2032,"change":338,"percent_change":1387,"volume":1084,"transactions":9,"vwap":2032},"2025-08-19",27.24,27.215,{"date":2034,"open":1202,"high":1144,"low":1160,"close":2035,"change":1114,"percent_change":2036,"volume":1775,"transactions":9,"vwap":2035},"2025-08-18",27.375,0.29,{"date":2038,"open":2039,"high":2040,"low":2039,"close":2041,"change":1096,"percent_change":601,"volume":1070,"transactions":9,"vwap":2041},"2025-08-15",27.26,27.33,27.295,{"date":2043,"open":1690,"high":2044,"low":1690,"close":2044,"change":2045,"percent_change":2046,"volume":885,"transactions":9,"vwap":2044},"2025-08-14",27.404,-0.186,-0.67,{"date":2048,"open":1690,"high":2016,"low":1197,"close":2016,"change":2049,"percent_change":2050,"volume":1077,"transactions":9,"vwap":2016},"2025-08-13",0.234,0.86,{"date":2052,"open":2053,"high":2054,"low":2053,"close":2054,"change":457,"percent_change":2055,"volume":885,"transactions":9,"vwap":2054},"2025-08-12",27.1,27.356,1.67,{"date":2057,"open":1170,"high":1170,"low":2058,"close":2059,"change":2060,"percent_change":873,"volume":1358,"transactions":9,"vwap":2059},"2025-08-11",26.88,26.906,-0.069,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":723,"percent_change":338,"volume":718,"transactions":9,"vwap":2066},"2025-08-08",27.066999,27.07,26.97,26.975,{"date":2068,"open":2069,"high":2069,"low":2058,"close":2070,"change":2071,"percent_change":1381,"volume":929,"transactions":9,"vwap":2070},"2025-08-07",27.13,27.017,-0.073,{"date":2073,"open":2074,"high":2075,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":174,"transactions":9,"vwap":2075},"2025-08-06",27.024,27.09,0.125,0.46,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":1562,"percent_change":2084,"volume":1012,"transactions":9,"vwap":2083},"2025-08-05",26.95,27.01,26.93,26.965,-0.37,{"date":2086,"open":2087,"high":2088,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":725,"transactions":9,"vwap":2088},"2025-08-04",26.86,27.065001,0.519,1.96,{"date":2092,"open":2093,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":2097,"volume":1057,"transactions":9,"vwap":2095},"2025-08-01",26.61,26.5,26.546,-0.461,-1.71,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2102,"change":2103,"percent_change":414,"volume":983,"transactions":9,"vwap":2102},"2025-07-31",27.175,27.205,27.007,-0.018,{"date":2105,"open":2106,"high":1169,"low":2065,"close":2107,"change":2108,"percent_change":702,"volume":764,"transactions":9,"vwap":2107},"2025-07-30",27.151,27.025,-0.048,{"date":2110,"open":2111,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":2115,"volume":983,"transactions":9,"vwap":2113},"2025-07-29",27.261,27.059999,27.073,-0.115,-0.42,{"date":2117,"open":2118,"high":2118,"low":2028,"close":2028,"change":2119,"percent_change":1602,"volume":885,"transactions":9,"vwap":2028},"2025-07-28",27.29,-0.129,{"date":2121,"open":2122,"high":1701,"low":2069,"close":1701,"change":2123,"percent_change":355,"volume":712,"transactions":9,"vwap":1701},"2025-07-25",27.219,0.159,{"date":2125,"open":1203,"high":1203,"low":2126,"close":2127,"change":2128,"percent_change":2129,"volume":1775,"transactions":9,"vwap":2127},"2025-07-24",27.14,27.158,-0.045,-0.17,{"date":2131,"open":1177,"high":2132,"low":1177,"close":2132,"change":2133,"percent_change":2134,"volume":936,"transactions":9,"vwap":2132},"2025-07-23",27.203,0.194,0.72,{"date":2136,"open":2058,"high":2137,"low":2058,"close":2138,"change":2139,"percent_change":254,"volume":2140,"transactions":9,"vwap":2138},"2025-07-22",27.02,27.0090008,0.154,2700,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2145,"change":447,"percent_change":2146,"volume":998,"transactions":9,"vwap":2145},"2025-07-21",26.952,27.011,26.855,-0.11,{"date":2148,"open":2149,"high":2150,"low":2149,"close":2150,"change":1311,"percent_change":508,"volume":725,"transactions":9,"vwap":2150},"2025-07-18",26.82,26.885,{"date":2152,"open":2153,"high":2154,"low":2153,"close":2154,"change":152,"percent_change":1327,"volume":732,"transactions":9,"vwap":2154},"2025-07-17",26.7,26.865,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2158,"change":2160,"percent_change":666,"volume":992,"transactions":9,"vwap":2158},"2025-07-16",26.45,26.515,26.29,0.095,{"date":2162,"open":2163,"high":2163,"low":2164,"close":2164,"change":2165,"percent_change":2166,"volume":732,"transactions":9,"vwap":2164},"2025-07-15",26.66,26.42,-0.316,-1.18,{"date":2168,"open":2169,"high":2170,"low":2169,"close":2171,"change":2172,"percent_change":1424,"volume":1012,"transactions":9,"vwap":2171},"2025-07-14",26.65,26.75,26.736,0.211,{"date":2174,"open":2175,"high":2175,"low":2176,"close":2176,"change":2177,"percent_change":2178,"volume":725,"transactions":9,"vwap":2176},"2025-07-11",26.57,26.525,-0.243,-0.91,{"date":2180,"open":2181,"high":2181,"low":2182,"close":2182,"change":2183,"percent_change":884,"volume":890,"transactions":9,"vwap":2182},"2025-07-10",26.815,26.768,0.043,{"date":2185,"open":2186,"high":2187,"low":2186,"close":2187,"change":2188,"percent_change":159,"volume":698,"transactions":9,"vwap":2187},"2025-07-09",26.62,26.725,0.195,{"date":2190,"open":2191,"high":2093,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":764,"transactions":9,"vwap":2192},"2025-07-08",26.485,26.53,-0.101,-0.38,{"date":2196,"open":2197,"high":2197,"low":2198,"close":2198,"change":1096,"percent_change":199,"volume":2199,"transactions":9,"vwap":2198},"2025-07-07",26.71,26.631,200,{"date":2201,"open":2202,"high":2202,"low":2203,"close":2203,"change":2204,"percent_change":2205,"volume":890,"transactions":9,"vwap":2203},"2025-07-03",26.77,26.74,0.22,0.83,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2209,"change":1114,"percent_change":780,"volume":712,"transactions":9,"vwap":2209},"2025-07-02",26.47,26.52,26.44,{"date":2212,"open":2213,"high":2213,"low":2210,"close":2210,"change":2214,"percent_change":838,"volume":929,"transactions":9,"vwap":2210},"2025-07-01",26.567,-0.04,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2218,"change":481,"percent_change":2134,"volume":1077,"transactions":9,"vwap":2218},"2025-06-30",26.423,26.48,26.38,{"date":2221,"open":2222,"high":2222,"low":2223,"close":2159,"change":1392,"percent_change":2224,"volume":2140,"transactions":9,"vwap":2159},"2025-06-27",26.337,26.145,0.52,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2228,"change":1923,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-06-26",25.91,26.154,25.9,1.27,8200,{"date":2233,"open":2229,"high":2229,"low":2234,"close":2235,"change":2236,"percent_change":190,"volume":2237,"transactions":9,"vwap":2235},"2025-06-25",25.8,25.825,-0.235,7400,{"date":2239,"open":2240,"high":2241,"low":2240,"close":2242,"change":2243,"percent_change":2244,"volume":788,"transactions":9,"vwap":2242},"2025-06-24",25.969,26.087999,26.059999,0.336,1.31,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2248,"change":2250,"percent_change":423,"volume":992,"transactions":9,"vwap":2248},"2025-06-23",25.396,25.724,25.33,0.276,{"date":2252,"open":2253,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":508,"volume":1494,"transactions":9,"vwap":2255},"2025-06-20",25.53,25.423,25.448,0.018,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2261,"change":2262,"percent_change":122,"volume":698,"transactions":9,"vwap":2261},"2025-06-18",25.48,25.545,25.43,0.063,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":518,"percent_change":1656,"volume":899,"transactions":9,"vwap":2268},"2025-06-17",25.51,25.515,25.35,25.367,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":102,"volume":737,"transactions":9,"vwap":2274},"2025-06-16",25.66,25.73,25.57,25.607,0.255,{"date":2277,"open":2278,"high":2273,"low":2279,"close":2279,"change":601,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2279},"2025-06-13",25.465,25.352,-1.55,14800,{"date":2283,"open":2284,"high":2285,"low":2284,"close":2286,"change":2287,"percent_change":107,"volume":2288,"transactions":9,"vwap":2286},"2025-06-12",25.6,25.756,25.752,0.016,7700,{"date":2290,"open":2291,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":724,"volume":1494,"transactions":9,"vwap":2293},"2025-06-11",25.889,25.69,25.736,-0.036,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2298,"change":2300,"percent_change":1709,"volume":1045,"transactions":9,"vwap":2298},"2025-06-10",25.72,25.772,25.65,-0.02,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2024,"percent_change":1489,"volume":2307,"transactions":9,"vwap":2306},"2025-06-09",25.75,25.86,25.74,25.792,53300,{"date":2309,"open":2310,"high":2311,"low":2297,"close":2311,"change":2312,"percent_change":2313,"volume":1618,"transactions":9,"vwap":2311},"2025-06-06",25.78,25.845,0.282,1.1,{"date":2315,"open":2316,"high":2299,"low":2316,"close":2317,"change":2318,"percent_change":1562,"volume":929,"transactions":9,"vwap":2317},"2025-06-05",25.529,25.563,-0.026,{"date":2320,"open":2321,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":724,"volume":1537,"transactions":9,"vwap":2323},"2025-06-04",25.67,25.551,25.589,-0.035,{"date":2326,"open":2327,"high":2299,"low":2327,"close":2328,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2328},"2025-06-03",25.4,25.624,0.178,0.7,5600,{"date":2333,"open":2334,"high":2335,"low":2334,"close":2336,"change":2337,"percent_change":1334,"volume":983,"transactions":9,"vwap":2336},"2025-06-02",25.11,25.47,25.446,0.045,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":142,"volume":2345,"transactions":9,"vwap":2343},"2025-05-30",25.26,25.41,25.15,25.401,0.081,9500,{"date":2347,"open":2348,"high":2348,"low":2349,"close":2350,"change":1958,"percent_change":2351,"volume":992,"transactions":9,"vwap":2350},"2025-05-29",25.45,25.27,25.32,0.04,{"date":2353,"open":2354,"high":2354,"low":2349,"close":2355,"change":2356,"percent_change":2357,"volume":2237,"transactions":9,"vwap":2355},"2025-05-28",25.49,25.31,-0.206,-0.81,{"date":2359,"open":2267,"high":2360,"low":2349,"close":2361,"change":406,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2361},"2025-05-27",25.54,25.516,1.88,13500,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2367,"change":1350,"percent_change":533,"volume":2140,"transactions":9,"vwap":2367},"2025-05-23",24.91,25.046,24.89,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":2351,"volume":2231,"transactions":9,"vwap":2374},"2025-05-22",25.08,25.23,24.97,25.12,0.011,{"date":2377,"open":2259,"high":2259,"low":2378,"close":2379,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2379},"2025-05-21",25.1,25.109,-0.503,-1.96,6100,{"date":2384,"open":2385,"high":2386,"low":2253,"close":2387,"change":2388,"percent_change":2084,"volume":2389,"transactions":9,"vwap":2387},"2025-05-20",25.652,25.68,25.612,-0.095,29900,{"date":2391,"open":2265,"high":2392,"low":2265,"close":2392,"change":2393,"percent_change":1824,"volume":2331,"transactions":9,"vwap":2392},"2025-05-19",25.707,0.022,{"date":2395,"open":2284,"high":2396,"low":2348,"close":2396,"change":2397,"percent_change":89,"volume":1070,"transactions":9,"vwap":2396},"2025-05-16",25.685,0.259,{"date":2399,"open":2400,"high":2401,"low":2349,"close":2402,"change":2403,"percent_change":2404,"volume":1299,"transactions":9,"vwap":2402},"2025-05-15",25.285,25.44,25.426,0.141,0.56,{"date":2406,"open":2249,"high":2249,"low":2407,"close":2400,"change":2408,"percent_change":389,"volume":905,"transactions":9,"vwap":2400},"2025-05-14",25.24,-0.058,{"date":2410,"open":2411,"high":2412,"low":2411,"close":2413,"change":2414,"percent_change":137,"volume":905,"transactions":9,"vwap":2413},"2025-05-13",25.325,25.432,25.343,0.167,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2418,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2418},"2025-05-12",25.055,25.176,25.02,0.631,2.57,18300,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2427,"change":1310,"percent_change":1311,"volume":1057,"transactions":9,"vwap":2427},"2025-05-09",24.63,24.633,24.545,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2432,"change":1344,"percent_change":2433,"volume":698,"transactions":9,"vwap":2432},"2025-05-08",24.651,24.676,24.539,1.23,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":1363,"volume":942,"transactions":9,"vwap":2439},"2025-05-07",24.235,24.27,24.13,24.24,0.075,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2445,"change":2114,"percent_change":1602,"volume":698,"transactions":9,"vwap":2445},"2025-05-06",24.17,24.22,24.165,{"date":2447,"open":2448,"high":2449,"low":2448,"close":2450,"change":2451,"percent_change":1489,"volume":1149,"transactions":9,"vwap":2450},"2025-05-05",24.26,24.382,24.28,-0.052,{"date":2453,"open":2439,"high":2454,"low":2455,"close":2454,"change":2456,"percent_change":2457,"volume":2237,"transactions":9,"vwap":2454},"2025-05-02",24.332,24.21,0.492,2.06,{"date":2459,"open":2460,"high":2460,"low":179,"close":179,"change":1963,"percent_change":1235,"volume":802,"transactions":9,"vwap":179},"2025-05-01",24.059999,{"date":2462,"open":2463,"high":2464,"low":2463,"close":2464,"change":2465,"percent_change":873,"volume":1800,"transactions":9,"vwap":2464},"2025-04-30",23.5,23.807,-0.063,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2469,"change":2471,"percent_change":2472,"volume":1618,"transactions":9,"vwap":2469},"2025-04-29",23.72,23.87,23.65,0.153,0.65,{"date":2474,"open":2475,"high":2475,"low":2476,"close":2477,"change":2414,"percent_change":2478,"volume":1070,"transactions":9,"vwap":2477},"2025-04-28",23.767,23.53,23.717,0.71,{"date":2480,"open":2463,"high":2481,"low":2463,"close":2482,"change":2214,"percent_change":2129,"volume":704,"transactions":9,"vwap":2482},"2025-04-25",23.62,23.55,{"date":2484,"open":2485,"high":2486,"low":2485,"close":2486,"change":2487,"percent_change":2488,"volume":1352,"transactions":9,"vwap":2486},"2025-04-24",23.225,23.59,0.41,1.77,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2493,"change":2494,"percent_change":2495,"volume":1038,"transactions":9,"vwap":2493},"2025-04-23",23.47,23.569,23.18,0.352,1.54,{"date":180,"open":2497,"high":2498,"low":176,"close":2498,"change":1455,"percent_change":2472,"volume":2140,"transactions":9,"vwap":2498},22.68,22.828]