[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DRAI":3,"homepage-market-summary":29,"stock-historical-DRAI":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DRAI","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},"Draco Evolution AI ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.423,0.467736,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},32.87,32.94,32.82,32.8072,0.0628,0.19,1577.9788,36.029999,27.45,4485.971126808765,63.2,561,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},21.85,4103,1497478.752829,48.82,"2025-04-22",[181,184,192,201,211,221,228,236,244,253,262,272,279,287,294,304,313,321,328,336,343,353,360,367,376,385,392,399,407,415,422,430,438,445,454,462,470,478,489,497,505,514,521,531,539,548,555,563,570,579,586,594,602,611,618,624,633,640,647,656,663,671,676,684,689,696,704,712,720,726,733,739,746,753,761,766,773,781,787,793,799,805,813,822,830,838,844,851,859,867,874,883,887,894,902,908,914,921,927,934,939,945,953,959,966,973,978,983,990,997,1003,1008,1016,1024,1030,1037,1043,1050,1058,1065,1073,1081,1088,1095,1102,1107,1113,1116,1123,1129,1135,1142,1146,1154,1161,1167,1170,1176,1181,1186,1192,1197,1203,1211,1217,1221,1228,1236,1241,1247,1253,1259,1267,1273,1278,1284,1289,1294,1299,1306,1311,1317,1322,1327,1333,1340,1345,1350,1356,1362,1368,1375,1381,1386,1392,1399,1406,1412,1419,1423,1429,1438,1446,1453,1460,1464,1470,1475,1479,1485,1490,1496,1501,1506,1511,1517,1521,1526,1532,1536,1540,1545,1550,1556,1563,1567,1573,1578,1582,1587,1596,1600,1605,1609,1614,1619,1625,1629,1635,1638,1641,1646,1652,1655,1658,1662,1667,1671,1675,1682,1685,1688,1692,1696,1700,1702,1705,1710,1714,1719,1722,1729,1736,1740,1746,1752,1758,1763,1769,1775,1780,1787,1791,1795,1800,1808,1812,1817,1822,1825,1831,1835,1841,1847,1852,1857,1863,1870,1873,1876,1883,1888,1892,1899,1905,1910,1916,1920,1923,1928,1934,1941,1946,1952,1956,1961,1966,1971,1977,1982,1986,1990,1993,1999,2002,2008,2014,2019,2023,2027,2033,2039,2046,2051,2056,2062,2070,2074,2080,2086,2091,2097,2103,2108,2113,2116,2122,2127,2131,2134,2139,2143,2149,2156,2161,2164,2169,2174,2179,2183,2187,2192,2197,2202,2206,2210,2217,2221,2224,2231,2235,2241,2247,2251,2256,2260,2264,2267,2273,2276,2281,2286,2291,2296,2301,2305,2309,2314,2319,2324,2328,2332,2336,2341,2344],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},54,32.8577,{"date":185,"open":186,"high":20,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",32.65,0.1115,0.34,26642.2169,44,32.6508,{"date":193,"open":194,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",32.74,32.6957,-0.0243,-0.07,378.8709,36,32.741,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":190,"vwap":210},"2026-09-29",32.73,32.7301,32.69,32.72,0.031,0.09,586.3389,32.7131,{"date":212,"open":213,"high":214,"low":215,"close":214,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",32.68,32.689,32.63,-0.4595,-1.39,1282.97854,43,32.6576,{"date":222,"open":223,"high":223,"low":223,"close":223,"change":224,"percent_change":208,"volume":225,"transactions":226,"vwap":227},"2026-09-25",33.1485,0.0283,131.320856,29,33.0695,{"date":229,"open":230,"high":230,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",33.1202,-0.0495,-0.15,70.2469,28,33.0158,{"date":237,"open":238,"high":238,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":234,"vwap":243},"2026-09-23",33.18,33.1697,-0.4958,-1.47,257.2169,33.1771,{"date":245,"open":246,"high":247,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-22",33.51,33.6655,0.1794,0.54,336.1869,24,33.4798,{"date":254,"open":255,"high":256,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-21",33.27,33.4861,0.3271,0.99,264.3091,38,33.3584,{"date":263,"open":264,"high":265,"low":266,"close":265,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-18",33.115,33.159,33.09,0.0155,0.05,2566.648048,51,33.098,{"date":273,"open":274,"high":275,"low":274,"close":275,"change":276,"percent_change":101,"volume":277,"transactions":226,"vwap":278},"2026-09-17",33.1001,33.1435,0.3308,251.2169,33.1161,{"date":280,"open":281,"high":281,"low":281,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-16",32.8127,0.0043,0.01,152.368249,30,32.8332,{"date":288,"open":289,"high":289,"low":289,"close":289,"change":290,"percent_change":232,"volume":291,"transactions":292,"vwap":293},"2026-09-15",32.8084,-0.0485,73.6349,22,32.7458,{"date":295,"open":296,"high":297,"low":296,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-14",32.76,32.8601,32.8569,-0.089,-0.27,2743.8219,46,32.7755,{"date":305,"open":306,"high":306,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-11",33.03,32.9459,0.1659,0.51,379.2169,32,33.0138,{"date":314,"open":315,"high":315,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-10",32.78,-0.23,-0.7,331.81353,34,32.827,{"date":322,"open":323,"high":323,"low":324,"close":324,"change":325,"percent_change":232,"volume":326,"transactions":234,"vwap":327},"2026-09-09",33.06,33.01,-0.05,583.2169,33.0513,{"date":329,"open":330,"high":238,"low":323,"close":323,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-08",33.14,-0.1716,-0.52,3377.7539,45,33.1714,{"date":337,"open":338,"high":338,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":319,"vwap":342},"2026-09-04",33.2316,0.0116,0.03,430.2089,33.2493,{"date":344,"open":345,"high":346,"low":345,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-03",33.02,33.3001,33.22,0.1236,0.37,1469.2669,35,33.2127,{"date":354,"open":355,"high":355,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":292,"vwap":359},"2026-09-02",33.0964,0.1093,0.33,79.565217,33.0813,{"date":361,"open":362,"high":362,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":234,"vwap":366},"2026-09-01",32.9871,-0.257,-0.77,74.1869,33.0072,{"date":368,"open":369,"high":370,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-31",33.15,33.2441,-0.0874,-0.26,660.0889,33,33.1727,{"date":377,"open":378,"high":379,"low":380,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":226,"vwap":384},"2026-08-28",33.58,33.5952,33.3315,-0.1853,-0.55,783.1869,33.5289,{"date":386,"open":387,"high":388,"low":387,"close":388,"change":389,"percent_change":126,"volume":390,"transactions":292,"vwap":391},"2026-08-27",33.39,33.5168,0.1328,183.1869,33.4255,{"date":393,"open":394,"high":394,"low":394,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":292,"vwap":398},"2026-08-26",33.384,-0.0641,-0.19,113.9739,33.3818,{"date":400,"open":401,"high":402,"low":401,"close":402,"change":403,"percent_change":146,"volume":404,"transactions":405,"vwap":406},"2026-08-25",33.3778,33.4481,0.1257,300.447384,27,33.3692,{"date":408,"open":409,"high":409,"low":409,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-24",33.3224,0.0524,0.16,124.5463,31,33.3062,{"date":416,"open":417,"high":255,"low":417,"close":255,"change":418,"percent_change":419,"volume":420,"transactions":405,"vwap":421},"2026-08-21",33.23,0.1,0.3,1637.1231,33.2364,{"date":423,"open":424,"high":424,"low":425,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":311,"vwap":429},"2026-08-20",33.28,33.17,-0.3533,-1.05,495.3321,33.2728,{"date":431,"open":432,"high":432,"low":433,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":64,"vwap":437},"2026-08-19",33.62,33.5233,0.006,0.02,374.3681,33.5646,{"date":439,"open":440,"high":440,"low":440,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":251,"vwap":444},"2026-08-18",33.5173,-0.5383,-1.58,51.127375,33.5273,{"date":446,"open":447,"high":448,"low":447,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":219,"vwap":453},"2026-08-17",34.04,34.255,34.0556,-0.105,-0.31,1059.9367,34.1121,{"date":455,"open":456,"high":457,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":219,"vwap":461},"2026-08-14",34.06,34.1606,-0.0992,-0.29,6220.33822,33.9963,{"date":463,"open":464,"high":464,"low":465,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":405,"vwap":469},"2026-08-13",34.29,34.2598,0.3695,1.09,231.3265,34.2759,{"date":471,"open":472,"high":319,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":413,"vwap":477},"2026-08-12",33.91,33.8903,0.2247,0.67,634.3265,33.9583,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-11",33.84,33.86,33.65,33.6656,-0.0855,-0.25,1255.3265,42,33.7106,{"date":490,"open":491,"high":491,"low":492,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":319,"vwap":496},"2026-08-10",33.96,33.7511,-0.1714,-0.51,850.7705,33.9361,{"date":498,"open":432,"high":499,"low":432,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":219,"vwap":504},"2026-08-07",33.94,33.9225,0.352,1.05,3614.9992,33.8521,{"date":506,"open":507,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":285,"vwap":513},"2026-08-06",33.7,33.57,33.5705,-0.1607,-0.48,3994.5183,33.6686,{"date":515,"open":516,"high":516,"low":517,"close":517,"change":518,"percent_change":349,"volume":519,"transactions":374,"vwap":520},"2026-08-05",33.781737,33.7312,0.1255,332.3265,33.7725,{"date":522,"open":508,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-04",33.6199,33.5693,33.6057,0.383,1.15,1807.8072,47,33.5708,{"date":532,"open":369,"high":533,"low":534,"close":533,"change":535,"percent_change":136,"volume":536,"transactions":537,"vwap":538},"2026-08-03",33.2227,33.13,0.2193,1923.9622,56,33.1363,{"date":540,"open":541,"high":542,"low":543,"close":542,"change":544,"percent_change":545,"volume":546,"transactions":199,"vwap":547},"2026-07-31",32.98,33.0034,32.9,-0.0182,-0.06,2692.3082,32.9461,{"date":549,"open":550,"high":551,"low":550,"close":551,"change":552,"percent_change":475,"volume":553,"transactions":285,"vwap":554},"2026-07-30",32.97,33.0216,0.22,343.4562,32.9677,{"date":556,"open":557,"high":369,"low":558,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":226,"vwap":562},"2026-07-29",32.915,32.8016,-0.3306,-1,1288.3082,33.0725,{"date":564,"open":534,"high":565,"low":534,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":311,"vwap":569},"2026-07-28",33.1322,-0.0684,-0.21,376.3082,33.0621,{"date":571,"open":572,"high":572,"low":264,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-27",33.48,33.2006,0.0661,0.2,565.5972,41,33.1789,{"date":580,"open":581,"high":581,"low":581,"close":581,"change":582,"percent_change":232,"volume":583,"transactions":584,"vwap":585},"2026-07-24",33.1345,-0.0491,26.3082,20,33.1767,{"date":587,"open":588,"high":588,"low":589,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":226,"vwap":593},"2026-07-23",33.2206,33.1836,-0.2934,-0.88,189.81811,33.2112,{"date":595,"open":432,"high":432,"low":596,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-22",33.477,-0.0061,-0.02,348.3082,23,33.5852,{"date":603,"open":604,"high":605,"low":604,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":413,"vwap":610},"2026-07-21",33.33,33.49,33.4831,0.2531,0.76,394.8612,33.4218,{"date":612,"open":613,"high":613,"low":417,"close":417,"change":614,"percent_change":615,"volume":616,"transactions":351,"vwap":617},"2026-07-20",33.3,-0.0731,-0.22,1359.4592,33.2757,{"date":619,"open":620,"high":620,"low":620,"close":620,"change":621,"percent_change":396,"volume":622,"transactions":374,"vwap":623},"2026-07-17",33.3031,-0.0622,211.9837,33.343,{"date":625,"open":626,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":234,"vwap":632},"2026-07-16",33.41,33.32,33.3653,-0.2153,-0.64,372.6082,33.3801,{"date":634,"open":635,"high":636,"low":635,"close":636,"change":637,"percent_change":197,"volume":638,"transactions":374,"vwap":639},"2026-07-15",33.53,33.5806,-0.0235,135.6125,33.5355,{"date":641,"open":642,"high":643,"low":642,"close":643,"change":644,"percent_change":151,"volume":645,"transactions":413,"vwap":646},"2026-07-14",33.43,33.6041,0.1172,691.3082,33.5298,{"date":648,"open":649,"high":650,"low":649,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":260,"vwap":655},"2026-07-13",33.47,33.495,33.4869,-0.3001,-0.89,492.9042,33.5047,{"date":657,"open":658,"high":659,"low":660,"close":659,"change":661,"percent_change":208,"volume":662,"transactions":9,"vwap":659},"2026-07-10",33.72,33.787,33.64,0.032,4100,{"date":664,"open":665,"high":666,"low":667,"close":666,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":666},"2026-07-09",33.719,33.755,33.655,0.207,0.62,700,{"date":672,"open":572,"high":673,"low":572,"close":673,"change":674,"percent_change":567,"volume":675,"transactions":9,"vwap":673},"2026-07-08",33.548,-0.071,400,{"date":677,"open":678,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-07-07",33.73,33.615,33.619,-0.258,-0.76,2600,{"date":685,"open":481,"high":686,"low":481,"close":686,"change":687,"percent_change":688,"volume":675,"transactions":9,"vwap":686},"2026-07-06",33.877,0.159,0.47,{"date":690,"open":691,"high":691,"low":692,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-07-02",34.32,33.718,-0.411,-1.2,2900,{"date":697,"open":698,"high":699,"low":698,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-01",34.099998,34.35,34.129,-0.471,-1.36,1900,{"date":705,"open":706,"high":707,"low":706,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-06-30",34.19,34.62,34.6,0.529,1.55,4200,{"date":713,"open":714,"high":715,"low":716,"close":715,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":715},"2026-06-29",33.83,34.070999,33.56,0.432,1.28,1400,{"date":721,"open":482,"high":722,"low":723,"close":723,"change":724,"percent_change":725,"volume":703,"transactions":9,"vwap":723},"2026-06-26",33.78,33.639,-0.219,-0.65,{"date":727,"open":728,"high":729,"low":480,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-06-25",33.85,33.858,0.206,0.61,500,{"date":734,"open":491,"high":491,"low":735,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-06-24",33.652,-0.108,-0.32,600,{"date":740,"open":722,"high":741,"low":507,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-06-23",34.09,33.76,-0.99,-2.85,3000,{"date":747,"open":748,"high":749,"low":750,"close":750,"change":751,"percent_change":737,"volume":752,"transactions":9,"vwap":750},"2026-06-22",34.9,34.999,34.75,-0.111,1700,{"date":754,"open":755,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-18",34.91,34.61,34.861,0.81,2.38,5000,{"date":762,"open":763,"high":763,"low":764,"close":764,"change":765,"percent_change":217,"volume":670,"transactions":9,"vwap":764},"2026-06-17",34.672,34.050999,-0.479,{"date":767,"open":768,"high":768,"low":769,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-16",35.02,34.53,-0.497,-1.42,1800,{"date":774,"open":775,"high":776,"low":777,"close":776,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":776},"2026-06-15",34.98,35.027,34.94,0.906,2.66,3200,{"date":782,"open":783,"high":784,"low":783,"close":785,"change":786,"percent_change":411,"volume":683,"transactions":9,"vwap":785},"2026-06-12",33.97,34.16,34.121,0.054,{"date":788,"open":789,"high":790,"low":789,"close":790,"change":791,"percent_change":792,"volume":675,"transactions":9,"vwap":790},"2026-06-11",33.68,34.067001,0.464,1.38,{"date":794,"open":481,"high":795,"low":796,"close":796,"change":797,"percent_change":798,"volume":772,"transactions":9,"vwap":796},"2026-06-10",33.89,33.603,-0.403,-1.19,{"date":800,"open":801,"high":801,"low":722,"close":802,"change":803,"percent_change":804,"volume":703,"transactions":9,"vwap":802},"2026-06-09",34.17,34.0060005,-0.145,-0.42,{"date":806,"open":807,"high":808,"low":809,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-08",34.2,34.25,34.151,-0.015,-0.04,6200,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-05",35.080002,35.14,34.029999,34.166,-1.644,-4.59,3800,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":821,"transactions":9,"vwap":827},"2026-06-04",35.67,35.91,35.415,35.81,-0.041,-0.11,{"date":831,"open":832,"high":833,"low":834,"close":833,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":833},"2026-06-03",35.815,35.851,35.72,-0.179,-0.5,9100,{"date":839,"open":840,"high":24,"low":840,"close":24,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":24},"2026-06-02",35.95,0.251,0.7,1100,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":151,"volume":745,"transactions":9,"vwap":849},"2026-06-01",35.66,35.87,35.46,35.779,0.125,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":357,"volume":858,"transactions":9,"vwap":856},"2026-05-29",35.65,35.69,35.59,35.654,0.117,4600,{"date":860,"open":861,"high":862,"low":816,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-05-28",35.22,35.58,35.537,0.295,0.84,2100,{"date":868,"open":869,"high":869,"low":870,"close":871,"change":872,"percent_change":396,"volume":873,"transactions":9,"vwap":871},"2026-05-27",35.36,35.099998,35.242,-0.068,4000,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-05-26",35.24,35.33,35.23,35.31,0.17,0.48,8000,{"date":884,"open":885,"high":885,"low":815,"close":816,"change":886,"percent_change":575,"volume":812,"transactions":9,"vwap":816},"2026-05-22",35.17,0.07,{"date":888,"open":889,"high":890,"low":891,"close":890,"change":418,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-05-21",34.95,35.07,34.87,0.29,4300,{"date":895,"open":896,"high":897,"low":898,"close":897,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":897},"2026-05-20",34.8,34.97,34.74,0.303,0.87,2300,{"date":903,"open":904,"high":905,"low":904,"close":905,"change":906,"percent_change":907,"volume":866,"transactions":9,"vwap":905},"2026-05-19",33.9,34.667,-0.317,-0.91,{"date":909,"open":910,"high":910,"low":911,"close":912,"change":913,"percent_change":511,"volume":780,"transactions":9,"vwap":912},"2026-05-18",35.41,34.73,34.984,-0.167,{"date":915,"open":861,"high":877,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-05-15",35.15,35.151,-0.747,-2.08,7300,{"date":922,"open":923,"high":924,"low":923,"close":925,"change":926,"percent_change":900,"volume":821,"transactions":9,"vwap":925},"2026-05-14",35.6,36.0099983,35.898,0.308,{"date":928,"open":929,"high":855,"low":930,"close":855,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":855},"2026-05-13",35.35,35.267,0.313,0.89,11800,{"date":935,"open":848,"high":848,"low":896,"close":936,"change":937,"percent_change":938,"volume":920,"transactions":9,"vwap":936},"2026-05-12",35.277,-0.303,-0.85,{"date":940,"open":862,"high":853,"low":941,"close":862,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":862},"2026-05-11",35.43,0.148,0.42,17400,{"date":946,"open":351,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-08",35.45,34.99,35.432,0.885,2.56,20500,{"date":954,"open":750,"high":955,"low":956,"close":956,"change":937,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-05-07",34.96,34.547,-0.87,4500,{"date":960,"open":961,"high":962,"low":963,"close":962,"change":964,"percent_change":965,"volume":683,"transactions":9,"vwap":962},"2026-05-06",34.44,34.85,34.43,0.949,2.8,{"date":967,"open":728,"high":319,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-05",33.74,33.901,0.591,1.77,4700,{"date":974,"open":508,"high":508,"low":975,"close":975,"change":316,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-05-04",33.31,-0.69,900,{"date":979,"open":246,"high":432,"low":246,"close":980,"change":981,"percent_change":131,"volume":982,"transactions":9,"vwap":980},"2026-05-01",33.54,0.261,800,{"date":984,"open":985,"high":986,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-04-30",32.725,33.279,0.53,1.62,2200,{"date":991,"open":992,"high":993,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-04-29",32.655,32.749,0.074,0.23,1200,{"date":998,"open":999,"high":296,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":719,"transactions":9,"vwap":1000},"2026-04-28",32.645,32.675,-0.415,-1.25,{"date":1004,"open":1005,"high":266,"low":1005,"close":266,"change":1006,"percent_change":197,"volume":1007,"transactions":9,"vwap":266},"2026-04-27",32.92,-0.023,2700,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1011,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1011},"2026-04-24",32.89,33.113,32.86,0.612,1.88,1600,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":719,"transactions":9,"vwap":1021},"2026-04-23",32.58,32.7,32.5,32.501,-0.135,-0.41,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1027,"change":249,"percent_change":1029,"volume":977,"transactions":9,"vwap":1027},"2026-04-22",32.455,32.636,32.41,1.68,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1034,"change":1035,"percent_change":1036,"volume":772,"transactions":9,"vwap":1034},"2026-04-21",32.38,32.465,32.096001,-0.221,-0.68,{"date":1038,"open":1020,"high":1020,"low":1039,"close":1040,"change":1041,"percent_change":300,"volume":1042,"transactions":9,"vwap":1040},"2026-04-20",32.25,32.317,-0.086,3400,{"date":1044,"open":1045,"high":1046,"low":1045,"close":1047,"change":1048,"percent_change":1049,"volume":173,"transactions":9,"vwap":1047},"2026-04-17",32.27,32.45,32.403,0.557,1.75,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":146,"volume":1057,"transactions":9,"vwap":1055},"2026-04-16",31.755,31.89,31.66,31.846,0.119,2500,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1061,"change":501,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-04-15",31.55,31.727,31.41,1.12,3300,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1068,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1068},"2026-04-14",31.14,31.375,31.059999,0.527,1.71,5900,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1076,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1076},"2026-04-13",30.46,30.848,30.38,0.395,1.3,2400,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1085,"change":1086,"percent_change":1087,"volume":772,"transactions":9,"vwap":1085},"2026-04-10",30.51,30.58,30.453,0.013,0.04,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-04-09",30.5,30.44,0.248,0.82,1500,{"date":1096,"open":1097,"high":1098,"low":1097,"close":1099,"change":1100,"percent_change":1101,"volume":703,"transactions":9,"vwap":1099},"2026-04-08",29.4,30.2,30.192,0.902,3.08,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1105,"change":810,"percent_change":325,"volume":977,"transactions":9,"vwap":1105},"2026-04-07",29.28,29.29,29.065001,{"date":1108,"open":1105,"high":1109,"low":1105,"close":1110,"change":1111,"percent_change":208,"volume":1112,"transactions":9,"vwap":1110},"2026-04-06",29.31,29.305,0.025,300,{"date":1114,"open":1115,"high":1104,"low":1115,"close":1104,"change":283,"percent_change":340,"volume":989,"transactions":9,"vwap":1104},"2026-04-02",29.1,{"date":1117,"open":1105,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":752,"transactions":9,"vwap":1120},"2026-04-01",29.32,29.26,29.27,0.077,0.26,{"date":1124,"open":1106,"high":1125,"low":1126,"close":1125,"change":1127,"percent_change":1128,"volume":982,"transactions":9,"vwap":1125},"2026-03-31",29.193,29.030001,0.266,0.92,{"date":1130,"open":25,"high":1131,"low":25,"close":1132,"change":1133,"percent_change":106,"volume":1134,"transactions":9,"vwap":1132},"2026-03-30",29.011999,28.927,0.016,5800,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":325,"percent_change":1141,"volume":1042,"transactions":9,"vwap":1140},"2026-03-27",28.92,28.96,28.88,28.911,-0.17,{"date":1143,"open":1115,"high":1115,"low":1144,"close":1144,"change":1145,"percent_change":957,"volume":1112,"transactions":9,"vwap":1144},"2026-03-26",28.961,-0.254,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":669,"volume":1153,"transactions":9,"vwap":1151},"2026-03-25",29.22,29.225,29.19,29.215,0.181,1300,{"date":1155,"open":226,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":173,"transactions":9,"vwap":1158},"2026-03-24",29.07,28.99,29.034,-0.058,-0.2,{"date":1162,"open":1115,"high":1163,"low":1164,"close":1164,"change":1165,"percent_change":1166,"volume":752,"transactions":9,"vwap":1164},"2026-03-23",29.18,29.091999,0.062,0.21,{"date":1168,"open":1169,"high":1169,"low":1126,"close":1126,"change":435,"percent_change":886,"volume":173,"transactions":9,"vwap":1126},"2026-03-20",29.232,{"date":1171,"open":1104,"high":1172,"low":1173,"close":1173,"change":1174,"percent_change":1175,"volume":772,"transactions":9,"vwap":1173},"2026-03-19",29.34,29.01,-0.45,-1.53,{"date":1177,"open":1178,"high":1178,"low":1179,"close":1179,"change":1180,"percent_change":317,"volume":738,"transactions":9,"vwap":1179},"2026-03-18",29.69,29.46,-0.208,{"date":1182,"open":1183,"high":1184,"low":1183,"close":1184,"change":661,"percent_change":1185,"volume":1112,"transactions":9,"vwap":1184},"2026-03-17",29.53,29.668,0.11,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1189,"change":1191,"percent_change":552,"volume":732,"transactions":9,"vwap":1189},"2026-03-16",29.63,29.636,29.61,0.064,{"date":1193,"open":1194,"high":1194,"low":1195,"close":1195,"change":1196,"percent_change":316,"volume":670,"transactions":9,"vwap":1195},"2026-03-13",29.71,29.572,-0.067,{"date":1198,"open":1178,"high":1199,"low":1200,"close":1200,"change":1201,"percent_change":1202,"volume":901,"transactions":9,"vwap":1200},"2026-03-12",29.72,29.639,-0.141,-0.47,{"date":1204,"open":1205,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-03-11",29.83,29.751,29.78,-0.085,-0.28,6000,{"date":1212,"open":1213,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":598,"volume":977,"transactions":9,"vwap":1215},"2026-03-10",29.93,29.862,29.865,-0.005,{"date":1218,"open":1219,"high":1220,"low":1219,"close":1220,"change":1185,"percent_change":349,"volume":711,"transactions":9,"vwap":1220},"2026-03-09",29.49,29.87,{"date":1222,"open":1223,"high":1205,"low":1224,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-03-06",29.82,29.76,-0.116,-0.39,3100,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":829,"volume":1235,"transactions":9,"vwap":1233},"2026-03-05",29.85,29.89,29.791,29.876,-0.034,11300,{"date":1237,"open":1238,"high":1238,"low":1239,"close":1239,"change":1240,"percent_change":552,"volume":738,"transactions":9,"vwap":1239},"2026-03-04",29.965,29.91,0.066,{"date":1242,"open":1243,"high":1244,"low":1199,"close":1244,"change":1245,"percent_change":1246,"volume":982,"transactions":9,"vwap":1244},"2026-03-03",29.75,29.844,-0.224,-0.74,{"date":1248,"open":1249,"high":1250,"low":1249,"close":1250,"change":1251,"percent_change":106,"volume":1252,"transactions":9,"vwap":1250},"2026-03-02",29.8,30.068001,0.018,33000,{"date":1254,"open":1213,"high":1255,"low":1256,"close":1255,"change":1257,"percent_change":1258,"volume":958,"transactions":9,"vwap":1255},"2026-02-27",30.049999,29.9,-0.138,-0.46,{"date":1260,"open":1261,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-02-26",30.25,30.08,30.188,-0.252,-0.83,2000,{"date":1268,"open":1269,"high":1091,"low":1270,"close":1091,"change":1271,"percent_change":1272,"volume":1007,"transactions":9,"vwap":1091},"2026-02-25",30.36,30.32,0.31,1.03,{"date":1274,"open":1275,"high":1276,"low":1275,"close":1277,"change":208,"percent_change":419,"volume":1266,"transactions":9,"vwap":1277},"2026-02-24",30.12,30.135,30.13,{"date":1279,"open":1280,"high":1280,"low":1230,"close":1281,"change":1282,"percent_change":811,"volume":1283,"transactions":9,"vwap":1281},"2026-02-23",30.059999,30.040001,-0.013,10300,{"date":1285,"open":1286,"high":1287,"low":1286,"close":1287,"change":1288,"percent_change":151,"volume":670,"transactions":9,"vwap":1287},"2026-02-20",29.96,30.052999,0.104,{"date":1290,"open":1291,"high":1292,"low":1239,"close":1293,"change":1216,"percent_change":598,"volume":1153,"transactions":9,"vwap":1293},"2026-02-19",29.94,29.95,29.949,{"date":1295,"open":1231,"high":1296,"low":1231,"close":1297,"change":1298,"percent_change":987,"volume":977,"transactions":9,"vwap":1297},"2026-02-18",29.955,29.954,0.158,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":-6,"volume":1266,"transactions":9,"vwap":1304},"2026-02-17",29.81,29.895,29.45,29.796,-0.001,{"date":1307,"open":1190,"high":1308,"low":1190,"close":1309,"change":1121,"percent_change":1122,"volume":1310,"transactions":9,"vwap":1309},"2026-02-13",29.97,29.797,8400,{"date":1312,"open":1077,"high":1313,"low":1199,"close":1199,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1199},"2026-02-12",30.413,-0.555,-1.83,6300,{"date":1318,"open":1077,"high":1077,"low":1319,"close":1320,"change":1321,"percent_change":880,"volume":772,"transactions":9,"vwap":1320},"2026-02-11",30.15,30.275,0.052,{"date":1323,"open":1324,"high":1324,"low":1325,"close":1325,"change":1326,"percent_change":545,"volume":670,"transactions":9,"vwap":1325},"2026-02-10",30.28,30.223,-0.017,{"date":1328,"open":1286,"high":1329,"low":1286,"close":1330,"change":1087,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-02-09",30.255,30.24,0.13,8200,{"date":1334,"open":1335,"high":1098,"low":1336,"close":1098,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1098},"2026-02-06",30.18,30.030001,0.273,0.91,3700,{"date":1341,"open":1256,"high":1281,"low":1231,"close":1342,"change":1343,"percent_change":1023,"volume":1344,"transactions":9,"vwap":1342},"2026-02-05",29.927,-0.123,10500,{"date":1346,"open":1091,"high":1347,"low":1220,"close":1255,"change":1226,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1255},"2026-02-04",30.48,-1.28,6900,{"date":1351,"open":1352,"high":1352,"low":1353,"close":1091,"change":1354,"percent_change":1355,"volume":1134,"transactions":9,"vwap":1091},"2026-02-03",30.662,30.26,-0.36,-1.17,{"date":1357,"open":1358,"high":1358,"low":1359,"close":1360,"change":1166,"percent_change":1361,"volume":1057,"transactions":9,"vwap":1360},"2026-02-02",31.09,30.52,30.8,0.69,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":598,"percent_change":197,"volume":812,"transactions":9,"vwap":1367},"2026-01-30",30.812,30.85,30.573,30.59,{"date":1369,"open":1370,"high":413,"low":1075,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-01-29",30.986,30.61,-0.453,-1.46,11000,{"date":1376,"open":1377,"high":1378,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":670,"transactions":9,"vwap":1378},"2026-01-28",31.0049992,31.063,0.073,0.24,{"date":1382,"open":1383,"high":413,"low":1365,"close":1384,"change":1380,"percent_change":131,"volume":1385,"transactions":9,"vwap":1384},"2026-01-27",30.89,30.99,8600,{"date":1387,"open":1388,"high":1365,"low":1388,"close":1389,"change":1390,"percent_change":146,"volume":1391,"transactions":9,"vwap":1389},"2026-01-26",30.74,30.75,0.115,5700,{"date":1393,"open":1367,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":268,"volume":1398,"transactions":9,"vwap":1396},"2026-01-23",30.71,30.55,30.635,0.015,3600,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":22,"percent_change":669,"volume":1405,"transactions":9,"vwap":1404},"2026-01-22",30.67,30.702,30.54,30.62,6600,{"date":1407,"open":1324,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":792,"volume":858,"transactions":9,"vwap":1410},"2026-01-21",30.49,30.1,30.43,0.414,{"date":1413,"open":1353,"high":1414,"low":285,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-01-20",30.29,30.016001,-0.694,-2.26,7500,{"date":1420,"open":1421,"high":1365,"low":1421,"close":1394,"change":1422,"percent_change":106,"volume":695,"transactions":9,"vwap":1394},"2026-01-16",30.69,0.017,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1427,"change":1428,"percent_change":151,"volume":1007,"transactions":9,"vwap":1427},"2026-01-15",30.87,30.88,30.693,0.107,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-01-14",30.6,30.63,30.39,30.586,-0.194,-0.63,7600,{"date":1439,"open":1440,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-01-13",30.95,30.68,30.78,-0.38,-1.22,5400,{"date":1447,"open":1388,"high":1448,"low":1449,"close":1448,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1448},"2026-01-12",31.16,30.7,0.343,1.11,11900,{"date":1454,"open":1371,"high":1455,"low":1084,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-01-09",30.82,30.817,0.327,1.07,2800,{"date":1461,"open":1090,"high":1090,"low":1091,"close":1408,"change":232,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1408},"2026-01-08",-0.49,6500,{"date":1465,"open":1367,"high":1466,"low":1367,"close":1467,"change":1468,"percent_change":1469,"volume":1134,"transactions":9,"vwap":1467},"2026-01-07",30.768,30.64,-0.044,-0.14,{"date":1471,"open":1404,"high":1472,"low":1431,"close":1472,"change":1473,"percent_change":1474,"volume":873,"transactions":9,"vwap":1472},"2026-01-06",30.684,0.124,0.41,{"date":1476,"open":1347,"high":1477,"low":1347,"close":1478,"change":995,"percent_change":608,"volume":1452,"transactions":9,"vwap":1478},"2026-01-05",30.57,30.56,{"date":1480,"open":1481,"high":1432,"low":1482,"close":1483,"change":106,"percent_change":575,"volume":1484,"transactions":9,"vwap":1483},"2026-01-02",30.45,30.21,30.33,18300,{"date":1486,"open":1075,"high":1075,"low":1487,"close":1487,"change":1488,"percent_change":1489,"volume":711,"transactions":9,"vwap":1487},"2025-12-31",30.27,-0.256,-0.84,{"date":1491,"open":1421,"high":1421,"low":1492,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2025-12-30",30.526,-0.048,-0.16,7800,{"date":1497,"open":1371,"high":1371,"low":1090,"close":1498,"change":1499,"percent_change":804,"volume":1500,"transactions":9,"vwap":1498},"2025-12-29",30.574,-0.13,17500,{"date":1502,"open":1503,"high":1503,"low":1441,"close":1504,"change":1505,"percent_change":325,"volume":1153,"transactions":9,"vwap":1504},"2025-12-26",30.77,30.704,-0.016,{"date":1507,"open":1508,"high":1509,"low":1508,"close":1509,"change":1510,"percent_change":1185,"volume":982,"transactions":9,"vwap":1509},"2025-12-24",30.715,30.72,0.033,{"date":1512,"open":1394,"high":1394,"low":1084,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2025-12-23",30.687,-0.163,-0.53,4800,{"date":1518,"open":1519,"high":1365,"low":1519,"close":1365,"change":730,"percent_change":475,"volume":1520,"transactions":9,"vwap":1365},"2025-12-22",30.81,9600,{"date":1522,"open":1467,"high":1401,"low":1432,"close":1523,"change":1524,"percent_change":1525,"volume":683,"transactions":9,"vwap":1523},"2025-12-19",30.644,0.037,0.12,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":942,"percent_change":51,"volume":958,"transactions":9,"vwap":1531},"2025-12-18",30.575,30.66,30.53,30.607,{"date":1533,"open":1431,"high":1431,"low":1534,"close":1534,"change":751,"percent_change":1354,"volume":1535,"transactions":9,"vwap":1534},"2025-12-17",30.459,10000,{"date":1537,"open":1408,"high":1084,"low":1538,"close":1477,"change":1539,"percent_change":435,"volume":1398,"transactions":9,"vwap":1477},"2025-12-16",30.35,0.005,{"date":1541,"open":1440,"high":1440,"low":1542,"close":1542,"change":1543,"percent_change":1544,"volume":1007,"transactions":9,"vwap":1542},"2025-12-15",30.565,-0.115,-0.37,{"date":1546,"open":1547,"high":1547,"low":1431,"close":1441,"change":1515,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1441},"2025-12-12",31.2,-1.7,9500,{"date":1551,"open":1552,"high":1553,"low":1426,"close":1554,"change":1555,"percent_change":197,"volume":745,"transactions":9,"vwap":1554},"2025-12-11",31.049999,31.22,31.21,-0.022,{"date":1557,"open":1558,"high":1559,"low":1426,"close":1560,"change":1561,"percent_change":1562,"volume":1339,"transactions":9,"vwap":1560},"2025-12-10",30.97,31.264,31.232,0.232,0.75,{"date":1564,"open":413,"high":1069,"low":1565,"close":413,"change":111,"percent_change":1566,"volume":866,"transactions":9,"vwap":413},"2025-12-09",30.997,-0.03,{"date":1568,"open":1569,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":737,"volume":1349,"transactions":9,"vwap":1571},"2025-12-08",31.115,30.917,31.01,-0.1,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1576,"change":418,"percent_change":141,"volume":772,"transactions":9,"vwap":1576},"2025-12-05",31.1,31.11,31.08,{"date":1579,"open":413,"high":1571,"low":1580,"close":1571,"change":811,"percent_change":1499,"volume":1581,"transactions":9,"vwap":1571},"2025-12-04",30.921,5300,{"date":1583,"open":1360,"high":1552,"low":1360,"close":1552,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1552},"2025-12-03",0.184,0.6,7100,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2025-12-02",30.86,30.91,30.803,30.866,0.136,0.44,9700,{"date":1597,"open":1467,"high":1598,"low":1432,"close":1599,"change":1572,"percent_change":737,"volume":882,"transactions":9,"vwap":1599},"2025-12-01",30.859,30.73,{"date":1601,"open":1394,"high":1602,"low":1394,"close":1603,"change":1166,"percent_change":1361,"volume":1604,"transactions":9,"vwap":1603},"2025-11-28",30.84,30.83,12000,{"date":1606,"open":1403,"high":1432,"low":1083,"close":1404,"change":1185,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1404},"2025-11-26",0.36,14700,{"date":1610,"open":1077,"high":1359,"low":1611,"close":1083,"change":1612,"percent_change":892,"volume":1613,"transactions":9,"vwap":1083},"2025-11-25",30.372,0.089,10800,{"date":1615,"open":1353,"high":1616,"low":1353,"close":1616,"change":841,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2025-11-24",30.421,0.83,14100,{"date":1620,"open":1621,"high":1353,"low":1622,"close":1623,"change":106,"percent_change":575,"volume":1624,"transactions":9,"vwap":1623},"2025-11-21",30.11,30.07,30.17,11600,{"date":1626,"open":1483,"high":1410,"low":1621,"close":1621,"change":1499,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1621},"2025-11-20",-0.43,22400,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1330,"change":886,"percent_change":995,"volume":1634,"transactions":9,"vwap":1330},"2025-11-19",30.244,30.34,30.19,6800,{"date":1636,"open":1319,"high":1482,"low":1637,"close":1623,"change":598,"percent_change":197,"volume":745,"transactions":9,"vwap":1623},"2025-11-18",30.094,{"date":1639,"open":1622,"high":1270,"low":1622,"close":1633,"change":829,"percent_change":1354,"volume":1640,"transactions":9,"vwap":1633},"2025-11-17",11100,{"date":1642,"open":285,"high":1077,"low":285,"close":1643,"change":1572,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2025-11-14",30.3,-0.33,22600,{"date":1647,"open":1648,"high":1648,"low":1649,"close":1649,"change":451,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2025-11-13",30.65,30.4,-1.01,7000,{"date":1653,"open":1441,"high":1509,"low":1404,"close":1394,"change":1654,"percent_change":1594,"volume":1391,"transactions":9,"vwap":1394},"2025-11-12",0.135,{"date":1656,"open":1395,"high":1528,"low":1090,"close":1528,"change":1397,"percent_change":268,"volume":1657,"transactions":9,"vwap":1528},"2025-11-11",19000,{"date":1659,"open":1481,"high":1478,"low":1660,"close":1478,"change":357,"percent_change":467,"volume":1661,"transactions":9,"vwap":1478},"2025-11-10",30.435,10100,{"date":1663,"open":1621,"high":1664,"low":1409,"close":1664,"change":1665,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2025-11-07",30.23,0,15200,{"date":1668,"open":1353,"high":1669,"low":1098,"close":1664,"change":1499,"percent_change":1627,"volume":1670,"transactions":9,"vwap":1664},"2025-11-06",30.31,5600,{"date":1672,"open":1277,"high":1083,"low":1277,"close":1269,"change":22,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1269},"2025-11-05",0.63,8300,{"date":1676,"open":1664,"high":1677,"low":1678,"close":1623,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1623},"2025-11-04",30.47,30.165,-0.57,-1.85,13400,{"date":1683,"open":1684,"high":1442,"low":1467,"close":1388,"change":268,"percent_change":411,"volume":858,"transactions":9,"vwap":1388},"2025-11-03",30.718,{"date":1686,"open":1503,"high":1456,"low":1421,"close":1421,"change":1525,"percent_change":1687,"volume":1042,"transactions":9,"vwap":1421},"2025-10-31",0.39,{"date":1689,"open":1519,"high":1690,"low":1477,"close":1477,"change":1226,"percent_change":1691,"volume":1042,"transactions":9,"vwap":1477},"2025-10-30",30.842,-1.26,{"date":1693,"open":1577,"high":1694,"low":1360,"close":1695,"change":1087,"percent_change":1331,"volume":780,"transactions":9,"vwap":1695},"2025-10-29",31.093,30.96,{"date":1697,"open":1589,"high":1698,"low":1455,"close":1699,"change":418,"percent_change":141,"volume":1418,"transactions":9,"vwap":1699},"2025-10-28",30.945,30.92,{"date":1701,"open":1401,"high":1455,"low":1432,"close":1455,"change":51,"percent_change":988,"volume":1459,"transactions":9,"vwap":1455},"2025-10-27",{"date":1703,"open":1270,"high":1704,"low":1324,"close":1483,"change":141,"percent_change":1458,"volume":920,"transactions":9,"vwap":1483},"2025-10-24",30.37,{"date":1706,"open":1707,"high":1281,"low":1230,"close":1708,"change":995,"percent_change":1709,"volume":1405,"transactions":9,"vwap":1708},"2025-10-23",29.881,30.01,0.77,{"date":1711,"open":285,"high":285,"low":1712,"close":1207,"change":1209,"percent_change":1713,"volume":760,"transactions":9,"vwap":1207},"2025-10-22",29.55,-0.93,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1280,"change":111,"percent_change":1566,"volume":858,"transactions":9,"vwap":1280},"2025-10-21",30.09,30.111,29.99,{"date":1720,"open":1718,"high":1409,"low":1308,"close":1622,"change":1687,"percent_change":1721,"volume":1235,"transactions":9,"vwap":1622},"2025-10-20",1.31,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1725,"change":880,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2025-10-17",29.5,29.68,29.36,0.58,16700,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":850,"percent_change":1735,"volume":837,"transactions":9,"vwap":1734},"2025-10-16",29.52,29.54,29.48,29.51,0.43,{"date":1737,"open":1097,"high":1724,"low":1118,"close":1738,"change":1739,"percent_change":1122,"volume":1651,"transactions":9,"vwap":1738},"2025-10-15",29.385,0.075,{"date":1741,"open":1742,"high":1743,"low":1742,"close":1109,"change":1744,"percent_change":567,"volume":1745,"transactions":9,"vwap":1109},"2025-10-14",28.917,29.43,-0.062,7700,{"date":1747,"open":1748,"high":1749,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1586,"transactions":9,"vwap":1749},"2025-10-13",29.15,29.372,0.572,1.99,{"date":1753,"open":1231,"high":1231,"low":1754,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-10-10",28.8,-0.94,-3.16,14800,{"date":1759,"open":1205,"high":1205,"low":1760,"close":1761,"change":1762,"percent_change":804,"volume":780,"transactions":9,"vwap":1761},"2025-10-09",29.65,29.74,-0.124,{"date":1764,"open":1194,"high":1765,"low":1766,"close":1765,"change":1767,"percent_change":1768,"volume":1310,"transactions":9,"vwap":1765},"2025-10-08",29.864,29.66,0.274,0.93,{"date":1770,"open":1761,"high":1230,"low":1732,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-10-07",29.59,-0.12,-0.4,8900,{"date":1776,"open":1777,"high":1223,"low":1778,"close":1194,"change":1331,"percent_change":1594,"volume":1779,"transactions":9,"vwap":1194},"2025-10-06",29.752,29.67,16600,{"date":1781,"open":1782,"high":1207,"low":1783,"close":1784,"change":197,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-10-03",29.73,29.57,29.58,-0.24,18700,{"date":1788,"open":285,"high":285,"low":1731,"close":1760,"change":1789,"percent_change":688,"volume":1790,"transactions":9,"vwap":1760},"2025-10-02",0.14,35800,{"date":1792,"open":1793,"high":1712,"low":1794,"close":1734,"change":552,"percent_change":1562,"volume":1316,"transactions":9,"vwap":1734},"2025-10-01",29.12,29.08,{"date":1796,"open":1797,"high":1105,"low":1798,"close":1105,"change":1799,"percent_change":51,"volume":683,"transactions":9,"vwap":1105},"2025-09-30",29.059999,29.049999,0.142,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1555,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-09-29",29.25,29.33,29.13,29.148,-0.08,10400,{"date":1809,"open":1793,"high":1810,"low":1157,"close":1810,"change":411,"percent_change":1811,"volume":1310,"transactions":9,"vwap":1810},"2025-09-26",29.17,0.55,{"date":1813,"open":1173,"high":1126,"low":1814,"close":1173,"change":1815,"percent_change":1816,"volume":1344,"transactions":9,"vwap":1173},"2025-09-25",28.81,-0.18,-0.62,{"date":1818,"open":1819,"high":1819,"low":1794,"close":1150,"change":1499,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1150},"2025-09-24",29.39,-0.44,12800,{"date":1823,"open":1731,"high":1731,"low":1120,"close":1118,"change":232,"percent_change":494,"volume":1824,"transactions":9,"vwap":1118},"2025-09-23",7400,{"date":1826,"open":1105,"high":1827,"low":1828,"close":1827,"change":1829,"percent_change":669,"volume":1830,"transactions":9,"vwap":1827},"2025-09-22",29.47,29.24,0.183,15000,{"date":1832,"open":1163,"high":1833,"low":1834,"close":1833,"change":1185,"percent_change":146,"volume":977,"transactions":9,"vwap":1833},"2025-09-19",29.287,29.14,{"date":1836,"open":1148,"high":1148,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":1015,"transactions":9,"vwap":1838},"2025-09-18",29.16,29.177,0.393,1.37,{"date":1842,"open":1843,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1544,"volume":732,"transactions":9,"vwap":1845},"2025-09-17",28.79,28.74,28.784,-0.106,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1850,"change":434,"percent_change":435,"volume":982,"transactions":9,"vwap":1850},"2025-09-16",28.87,28.89,28.82,{"date":1853,"open":1851,"high":1854,"low":1851,"close":1854,"change":1855,"percent_change":1856,"volume":675,"transactions":9,"vwap":1854},"2025-09-15",28.884,0.252,0.88,{"date":1858,"open":1859,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1087,"volume":996,"transactions":9,"vwap":1861},"2025-09-12",28.65,28.54,28.632,0.011,{"date":1864,"open":1865,"high":1866,"low":1865,"close":1867,"change":1868,"percent_change":1869,"volume":780,"transactions":9,"vwap":1867},"2025-09-11",28.4,28.633,28.621,0.354,1.25,{"date":1871,"open":1872,"high":1872,"low":1872,"close":1872,"change":418,"percent_change":1607,"volume":732,"transactions":9,"vwap":1872},"2025-09-10",28.267,{"date":1874,"open":234,"high":1875,"low":234,"close":1875,"change":1191,"percent_change":995,"volume":732,"transactions":9,"vwap":1875},"2025-09-09",28.167,{"date":1877,"open":1878,"high":1879,"low":1878,"close":1880,"change":1881,"percent_change":1882,"volume":982,"transactions":9,"vwap":1880},"2025-09-08",28.077999,28.13,28.103,0.165,0.59,{"date":1884,"open":1885,"high":1886,"low":1885,"close":1886,"change":850,"percent_change":1887,"volume":738,"transactions":9,"vwap":1886},"2025-09-05",27.905,27.938,0.45,{"date":1889,"open":1890,"high":1891,"low":1890,"close":1891,"change":1056,"percent_change":1735,"volume":695,"transactions":9,"vwap":1891},"2025-09-04",27.7,27.813,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1895,"change":1897,"percent_change":1898,"volume":719,"transactions":9,"vwap":1895},"2025-09-03",27.57,27.694,27.53,0.221,0.8,{"date":1900,"open":234,"high":234,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":752,"transactions":9,"vwap":1902},"2025-09-02",27.342,27.473,-0.297,-1.07,{"date":1906,"open":1907,"high":1907,"low":1908,"close":1908,"change":1174,"percent_change":1909,"volume":996,"transactions":9,"vwap":1908},"2025-08-29",27.89,27.77,-1.59,{"date":1911,"open":1912,"high":1913,"low":1912,"close":1914,"change":22,"percent_change":1915,"volume":866,"transactions":9,"vwap":1914},"2025-08-28",28.040001,28.26,28.22,0.68,{"date":1917,"open":1918,"high":1919,"low":1918,"close":1919,"change":1185,"percent_change":1687,"volume":703,"transactions":9,"vwap":1919},"2025-08-27",27.92,28.030001,{"date":1921,"open":1922,"high":1918,"low":1922,"close":1918,"change":886,"percent_change":121,"volume":982,"transactions":9,"vwap":1918},"2025-08-26",27.85,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1922,"change":598,"percent_change":197,"volume":1670,"transactions":9,"vwap":1922},"2025-08-25",27.82,27.9,27.81,{"date":1929,"open":1930,"high":1931,"low":1930,"close":1932,"change":687,"percent_change":1933,"volume":837,"transactions":9,"vwap":1932},"2025-08-22",27.67,27.888,27.87,0.57,{"date":1935,"open":1890,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1064,"transactions":9,"vwap":1938},"2025-08-21",27.75,27.68,27.711,-0.082,-0.3,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1944,"change":1343,"percent_change":1820,"volume":977,"transactions":9,"vwap":1944},"2025-08-20",27.59,27.793,27.42,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1950,"change":1951,"percent_change":1373,"volume":1094,"transactions":9,"vwap":1950},"2025-08-19",28.25,28.29,27.916,-0.414,{"date":1953,"open":1954,"high":1955,"low":1954,"close":1955,"change":340,"percent_change":1185,"volume":780,"transactions":9,"vwap":1955},"2025-08-18",28.21,28.33,{"date":1957,"open":1958,"high":1958,"low":1959,"close":1959,"change":1960,"percent_change":1755,"volume":866,"transactions":9,"vwap":1959},"2025-08-15",28.43,28.3,-0.268,{"date":1962,"open":1963,"high":1964,"low":1963,"close":1964,"change":1965,"percent_change":111,"volume":1094,"transactions":9,"vwap":1964},"2025-08-14",28.52,28.568,-0.002,{"date":1967,"open":1859,"high":1859,"low":1968,"close":1969,"change":1970,"percent_change":1811,"volume":1007,"transactions":9,"vwap":1969},"2025-08-13",28.56,28.57,0.156,{"date":1972,"open":1973,"high":1974,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1153,"transactions":9,"vwap":1974},"2025-08-12",27.99,28.414,0.514,1.84,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1926,"change":325,"percent_change":1815,"volume":1057,"transactions":9,"vwap":1926},"2025-08-11",27.97,28.049999,27.875,{"date":1983,"open":1984,"high":1985,"low":1984,"close":1985,"change":106,"percent_change":552,"volume":958,"transactions":9,"vwap":1985},"2025-08-08",27.84,27.95,{"date":1987,"open":1926,"high":1988,"low":1989,"close":1907,"change":106,"percent_change":552,"volume":683,"transactions":9,"vwap":1907},"2025-08-07",27.915,27.83,{"date":1991,"open":1992,"high":1922,"low":1992,"close":1989,"change":1566,"percent_change":829,"volume":901,"transactions":9,"vwap":1989},"2025-08-06",27.79,{"date":1994,"open":1918,"high":1918,"low":1922,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-08-05",27.86,-0.026,-0.09,5500,{"date":2000,"open":1937,"high":1907,"low":1937,"close":2001,"change":730,"percent_change":158,"volume":1339,"transactions":9,"vwap":2001},"2025-08-04",27.886,{"date":2003,"open":2004,"high":2004,"low":2005,"close":1937,"change":1265,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1937},"2025-08-01",27.96,27.54,-2.91,9800,{"date":2009,"open":1105,"high":1105,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":1535,"transactions":9,"vwap":2011},"2025-07-31",28.5,28.51,-0.321,-1.11,{"date":2015,"open":1138,"high":2016,"low":2017,"close":2017,"change":2018,"percent_change":300,"volume":1398,"transactions":9,"vwap":2017},"2025-07-30",28.98,28.831,-0.079,{"date":2020,"open":2021,"high":2021,"low":1849,"close":2022,"change":545,"percent_change":567,"volume":1745,"transactions":9,"vwap":2022},"2025-07-29",29.217,28.91,{"date":2024,"open":1173,"high":1173,"low":1137,"close":2025,"change":2026,"percent_change":1735,"volume":1463,"transactions":9,"vwap":2025},"2025-07-28",28.97,0.123,{"date":2028,"open":2029,"high":1850,"low":1844,"close":2030,"change":2031,"percent_change":1594,"volume":2032,"transactions":9,"vwap":2030},"2025-07-25",28.75,28.847,0.127,3900,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":340,"percent_change":418,"volume":821,"transactions":9,"vwap":2038},"2025-07-24",28.7,28.815,28.68,28.72,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2042,"change":2044,"percent_change":2045,"volume":873,"transactions":9,"vwap":2042},"2025-07-23",28.6,28.69,28.41,0.226,0.79,{"date":2047,"open":2010,"high":2010,"low":2048,"close":2049,"change":2050,"percent_change":485,"volume":1210,"transactions":9,"vwap":2049},"2025-07-22",28.2,28.464,-0.072,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2055,"change":880,"percent_change":1585,"volume":1391,"transactions":9,"vwap":2055},"2025-07-21",28.58,28.77,28.536,{"date":2057,"open":2058,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":232,"volume":873,"transactions":9,"vwap":2060},"2025-07-18",28.62,28.34,28.366,-0.043,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2065,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2065},"2025-07-17",28.24,28.409,28.225,0.341,1.21,11200,{"date":2071,"open":1918,"high":2072,"low":1930,"close":2072,"change":886,"percent_change":121,"volume":2073,"transactions":9,"vwap":2072},"2025-07-16",28.068001,7900,{"date":2075,"open":2076,"high":2076,"low":2077,"close":2077,"change":2078,"percent_change":615,"volume":2079,"transactions":9,"vwap":2077},"2025-07-15",28.46,27.998,-0.063,16800,{"date":2081,"open":1973,"high":2082,"low":2083,"close":2084,"change":1240,"percent_change":1380,"volume":2085,"transactions":9,"vwap":2084},"2025-07-14",28.11,27.782,28.061001,24900,{"date":2087,"open":2088,"high":2088,"low":2089,"close":2089,"change":2090,"percent_change":976,"volume":675,"transactions":9,"vwap":2089},"2025-07-11",28.09,27.995,-0.195,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2094,"change":2096,"percent_change":1380,"volume":173,"transactions":9,"vwap":2094},"2025-07-10",28.12,28.19,28.01,0.067,{"date":2098,"open":1926,"high":2099,"low":1926,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-07-09",28.123,0.345,1.24,6400,{"date":2104,"open":2105,"high":2105,"low":2105,"close":2105,"change":2106,"percent_change":575,"volume":2107,"transactions":9,"vwap":2105},"2025-07-08",27.778,0.055,100,{"date":2109,"open":2110,"high":2110,"low":2110,"close":2110,"change":2111,"percent_change":2112,"volume":1112,"transactions":9,"vwap":2110},"2025-07-07",27.723,-0.475,-1.68,{"date":2114,"open":2115,"high":2115,"low":2115,"close":2115,"change":526,"percent_change":792,"volume":2107,"transactions":9,"vwap":2115},"2025-07-03",28.198,{"date":2117,"open":1896,"high":2118,"low":1896,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-07-02",27.815,0.286,1.04,200,{"date":2123,"open":2124,"high":2124,"low":2125,"close":2125,"change":1035,"percent_change":2126,"volume":1057,"transactions":9,"vwap":2125},"2025-07-01",27.64,27.529,-0.8,{"date":2128,"open":2129,"high":1936,"low":2129,"close":1936,"change":2130,"percent_change":2101,"volume":977,"transactions":9,"vwap":1936},"2025-06-30",27.56,0.339,{"date":2132,"open":1945,"high":2005,"low":2133,"close":2133,"change":1288,"percent_change":146,"volume":675,"transactions":9,"vwap":2133},"2025-06-27",27.411,{"date":2135,"open":2136,"high":2137,"low":2136,"close":2137,"change":2138,"percent_change":971,"volume":2121,"transactions":9,"vwap":2137},"2025-06-26",27.073,27.307,0.475,{"date":2140,"open":2141,"high":2141,"low":2141,"close":2141,"change":2142,"percent_change":340,"volume":2107,"transactions":9,"vwap":2141},"2025-06-25",26.832,0.007,{"date":2144,"open":2145,"high":2145,"low":2146,"close":2146,"change":2147,"percent_change":2148,"volume":982,"transactions":9,"vwap":2146},"2025-06-24",26.84,26.825,0.684,2.62,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2152,"change":2154,"percent_change":2155,"volume":1112,"transactions":9,"vwap":2152},"2025-06-23",26.08,26.141,26.049999,0.453,1.76,{"date":2157,"open":2158,"high":2158,"low":2158,"close":2158,"change":2159,"percent_change":2160,"volume":2107,"transactions":9,"vwap":2158},"2025-06-20",25.688,-0.139,-0.54,{"date":2162,"open":2163,"high":2163,"low":2163,"close":2163,"change":1965,"percent_change":111,"volume":2107,"transactions":9,"vwap":2163},"2025-06-18",25.827,{"date":2165,"open":2166,"high":2166,"low":2166,"close":2166,"change":2167,"percent_change":2168,"volume":2121,"transactions":9,"vwap":2166},"2025-06-17",25.829,-0.339,-1.3,{"date":2170,"open":2171,"high":2171,"low":2172,"close":2172,"change":1811,"percent_change":2173,"volume":675,"transactions":9,"vwap":2172},"2025-06-16",26.24,26.168,2.15,{"date":2175,"open":2176,"high":2176,"low":2176,"close":2176,"change":2177,"percent_change":2178,"volume":2107,"transactions":9,"vwap":2176},"2025-06-13",25.618,-0.651,-2.48,{"date":2180,"open":2181,"high":2182,"low":2181,"close":2182,"change":1390,"percent_change":1594,"volume":2107,"transactions":9,"vwap":2182},"2025-06-12",26.15,26.269,{"date":2184,"open":2185,"high":2185,"low":2185,"close":2185,"change":2186,"percent_change":332,"volume":2107,"transactions":9,"vwap":2185},"2025-06-11",26.154,-0.136,{"date":2188,"open":2189,"high":2190,"low":2189,"close":2190,"change":899,"percent_change":2191,"volume":732,"transactions":9,"vwap":2190},"2025-06-10",26.2,26.29,1.17,{"date":2193,"open":2194,"high":2151,"low":2195,"close":2195,"change":1654,"percent_change":2196,"volume":732,"transactions":9,"vwap":2195},"2025-06-09",26,25.987,0.52,{"date":2198,"open":2199,"high":2199,"low":2200,"close":2200,"change":1839,"percent_change":2201,"volume":977,"transactions":9,"vwap":2200},"2025-06-06",25.936,25.852,1.54,{"date":2203,"open":2204,"high":2204,"low":2204,"close":2204,"change":2205,"percent_change":694,"volume":2121,"transactions":9,"vwap":2204},"2025-06-05",25.459,-0.308,{"date":2207,"open":2208,"high":2208,"low":2208,"close":2208,"change":857,"percent_change":2209,"volume":2121,"transactions":9,"vwap":2208},"2025-06-04",25.767,0.46,{"date":2211,"open":2212,"high":2213,"low":2212,"close":2214,"change":2215,"percent_change":2201,"volume":2216,"transactions":9,"vwap":2214},"2025-06-03",25.42,25.67,25.65,0.389,13700,{"date":2218,"open":2219,"high":2219,"low":2219,"close":2219,"change":2220,"percent_change":1882,"volume":2121,"transactions":9,"vwap":2219},"2025-06-02",25.261,0.149,{"date":2222,"open":2223,"high":2223,"low":2223,"close":2223,"change":1305,"percent_change":-6,"volume":2121,"transactions":9,"vwap":2223},"2025-05-30",25.112,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":2196,"volume":1227,"transactions":9,"vwap":2229},"2025-05-29",25.319,25.32,25.09,25.113,0.131,{"date":2232,"open":2233,"high":2233,"low":2234,"close":2234,"change":615,"percent_change":957,"volume":745,"transactions":9,"vwap":2234},"2025-05-28",25.2,24.982,{"date":2236,"open":2237,"high":2238,"low":2237,"close":2238,"change":2239,"percent_change":2240,"volume":670,"transactions":9,"vwap":2238},"2025-05-27",24.8,25.202,0.895,3.68,{"date":2242,"open":2243,"high":2244,"low":2243,"close":2244,"change":2245,"percent_change":2246,"volume":893,"transactions":9,"vwap":2244},"2025-05-23",24.13,24.307,-0.323,-1.31,{"date":2248,"open":2249,"high":2249,"low":2250,"close":2250,"change":434,"percent_change":435,"volume":977,"transactions":9,"vwap":2250},"2025-05-22",24.81,24.63,{"date":2252,"open":2253,"high":2253,"low":2253,"close":2253,"change":2254,"percent_change":2255,"volume":2107,"transactions":9,"vwap":2253},"2025-05-21",24.624,-0.678,-2.68,{"date":2257,"open":2258,"high":2258,"low":2258,"close":2258,"change":2259,"percent_change":1816,"volume":2107,"transactions":9,"vwap":2258},"2025-05-20",25.302,-0.159,{"date":2261,"open":2262,"high":2263,"low":2262,"close":2263,"change":434,"percent_change":435,"volume":1266,"transactions":9,"vwap":2263},"2025-05-19",25.26,25.461,{"date":2265,"open":2266,"high":2266,"low":2266,"close":2266,"change":121,"percent_change":258,"volume":2107,"transactions":9,"vwap":2266},"2025-05-16",25.455,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2270,"change":2272,"percent_change":1594,"volume":732,"transactions":9,"vwap":2270},"2025-05-15",25.15,25.205,25.08,0.111,{"date":2274,"open":2269,"high":2269,"low":2275,"close":2275,"change":994,"percent_change":419,"volume":1112,"transactions":9,"vwap":2275},"2025-05-14",25.094,{"date":2277,"open":2278,"high":2279,"low":2278,"close":2279,"change":791,"percent_change":2280,"volume":843,"transactions":9,"vwap":2279},"2025-05-13",24.88,25.02,1.89,{"date":2282,"open":251,"high":2283,"low":251,"close":2283,"change":2284,"percent_change":2285,"volume":670,"transactions":9,"vwap":2283},"2025-05-12",24.556,1.292,5.55,{"date":2287,"open":2288,"high":2289,"low":2288,"close":2289,"change":2290,"percent_change":545,"volume":719,"transactions":9,"vwap":2289},"2025-05-09",23.18,23.264,-0.014,{"date":2292,"open":2293,"high":2293,"low":2294,"close":2294,"change":1092,"percent_change":2295,"volume":866,"transactions":9,"vwap":2294},"2025-05-08",23.29,23.278,1.08,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2299,"change":411,"percent_change":842,"volume":1227,"transactions":9,"vwap":2299},"2025-05-07",22.97,23.030001,22.87,{"date":2302,"open":2303,"high":2304,"low":2303,"close":2300,"change":300,"percent_change":1355,"volume":662,"transactions":9,"vwap":2300},"2025-05-06",22.79,23.01,{"date":2306,"open":2307,"high":2307,"low":2307,"close":2307,"change":2308,"percent_change":743,"volume":2107,"transactions":9,"vwap":2307},"2025-05-05",23.14,-0.232,{"date":2310,"open":2311,"high":2311,"low":2311,"close":2311,"change":2312,"percent_change":2313,"volume":2107,"transactions":9,"vwap":2311},"2025-05-02",23.372,0.481,2.1,{"date":2315,"open":2316,"high":2316,"low":2317,"close":2317,"change":2318,"percent_change":258,"volume":732,"transactions":9,"vwap":2317},"2025-05-01",23.21,22.891,0.224,{"date":2320,"open":2321,"high":2322,"low":175,"close":2322,"change":2323,"percent_change":552,"volume":982,"transactions":9,"vwap":2322},"2025-04-30",21.88,22.667,0.049,{"date":2325,"open":2326,"high":2326,"low":2326,"close":2326,"change":2327,"percent_change":131,"volume":2107,"transactions":9,"vwap":2326},"2025-04-29",22.618,0.176,{"date":2329,"open":2330,"high":2330,"low":2330,"close":2330,"change":1165,"percent_change":2331,"volume":2107,"transactions":9,"vwap":2330},"2025-04-28",22.442,0.28,{"date":2333,"open":2334,"high":2334,"low":2334,"close":2334,"change":2335,"percent_change":349,"volume":2107,"transactions":9,"vwap":2334},"2025-04-25",22.38,0.083,{"date":2337,"open":2338,"high":2339,"low":2338,"close":2339,"change":2340,"percent_change":37,"volume":675,"transactions":9,"vwap":2339},"2025-04-24",22.26,22.297,0.161,{"date":2342,"open":2343,"high":2343,"low":2343,"close":2343,"change":2323,"percent_change":552,"volume":2107,"transactions":9,"vwap":2343},"2025-04-23",22.136,{"date":179,"open":2345,"high":2345,"low":2345,"close":2345,"change":1665,"percent_change":1665,"volume":2107,"transactions":9,"vwap":2345},22.087]