[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DYTA":3,"homepage-market-summary":29,"stock-historical-DYTA":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DYTA","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},"SGI Dynamic Tactical ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.5015,0.478383,"Annual",{"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},31.86,31.93,31.82,31.74,0.12,0.38,9684.6529,32.26,26.96,12652.266064541833,92.5,881,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"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",[98,103,108,113,118,123,128,133,138,143,147],{"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":22,"price":146,"is_up":11},"Utilities","XLU",39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":179},365,1000,{"period_high":24,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},26.795,10705,3907418.7822,18.48,"2025-04-22",[180,183,192,202,212,222,231,240,250,261,269,279,289,300,310,320,330,340,350,357,364,371,380,388,396,405,412,420,428,435,443,453,461,471,482,492,502,511,519,527,536,543,552,560,568,577,586,597,606,613,622,632,638,647,655,663,673,681,690,696,700,706,713,720,726,733,741,747,753,758,765,771,777,782,787,793,797,803,809,817,823,831,838,845,850,856,861,866,870,875,881,885,892,898,905,913,919,927,935,941,947,950,957,962,965,972,979,985,992,1000,1006,1012,1018,1026,1031,1038,1046,1050,1058,1066,1074,1082,1089,1097,1105,1111,1118,1125,1133,1141,1148,1157,1165,1173,1181,1188,1195,1201,1209,1216,1223,1229,1236,1242,1250,1257,1264,1272,1278,1285,1291,1296,1302,1308,1316,1322,1327,1332,1338,1344,1349,1356,1363,1366,1372,1380,1389,1394,1401,1409,1415,1422,1427,1429,1434,1441,1444,1449,1454,1458,1464,1468,1474,1479,1483,1488,1493,1498,1504,1510,1516,1524,1529,1535,1540,1545,1548,1552,1556,1559,1561,1565,1569,1574,1578,1581,1588,1591,1595,1599,1606,1610,1614,1617,1623,1625,1631,1636,1642,1646,1650,1654,1657,1663,1666,1671,1676,1682,1688,1692,1697,1700,1704,1709,1714,1718,1720,1725,1728,1731,1736,1739,1743,1746,1749,1752,1757,1762,1766,1772,1774,1777,1780,1783,1787,1791,1794,1799,1804,1810,1813,1818,1823,1827,1832,1838,1842,1848,1853,1858,1862,1866,1872,1876,1882,1888,1891,1896,1901,1907,1912,1917,1920,1926,1929,1933,1937,1941,1945,1951,1956,1960,1963,1966,1969,1975,1979,1983,1986,1990,1993,1996,2000,2005,2009,2015,2019,2023,2029,2033,2036,2040,2043,2048,2053,2055,2058,2061,2064,2068,2072,2078,2084,2090,2096,2100,2104,2108,2111,2115,2119,2122,2126,2130,2132,2136,2138,2141,2146,2152,2156,2159,2163,2168,2174,2179,2182,2184,2188,2192,2197,2201,2207,2211,2216,2221,2223,2228,2232,2237,2243,2249,2253,2258,2263],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},124,31.8707,{"date":184,"open":185,"high":20,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",31.575,31.56,0.1132,0.36,18555.6495,152,31.6275,{"date":193,"open":194,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",31.7,31.739,31.6268,-0.0436,-0.14,2527.6935,80,31.7133,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",31.695,31.59,31.6704,-0.0094,-0.03,7032.6935,92,31.6664,{"date":213,"open":194,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",31.75,31.625,31.6798,-0.1652,-0.52,6657.6375,119,31.6926,{"date":223,"open":224,"high":225,"low":224,"close":226,"change":227,"percent_change":188,"volume":228,"transactions":229,"vwap":230},"2026-09-25",31.72,31.89,31.845,0.1131,12296.6766,141,31.8272,{"date":232,"open":233,"high":234,"low":233,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":220,"vwap":239},"2026-09-24",31.64,31.8,31.7319,-0.0781,-0.25,9320.5176,31.7419,{"date":241,"open":242,"high":243,"low":194,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",31.77,31.83,31.81,-0.1496,-0.47,8307.5796,105,31.7845,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",31.96,31.99,31.87,31.9596,0.0495,0.16,11085.6936,117,31.9309,{"date":262,"open":224,"high":252,"low":224,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",31.9101,0.3296,1.04,7341.7306,107,31.8858,{"date":270,"open":271,"high":272,"low":273,"close":272,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",31.51,31.5805,31.45,0.0079,0.03,11159.5806,139,31.5249,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":65,"volume":286,"transactions":287,"vwap":288},"2026-09-17",31.58,31.6,31.545,31.5726,0.2826,12682.8682,145,31.5879,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",31.43,31.505,31.2399,31.29,-0.038,-0.12,9256.4933,83,31.3745,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":210,"vwap":309},"2026-09-15",31.335,31.37,31.3,31.328,-0.092,-0.29,5685.4923,31.34,{"date":311,"open":312,"high":313,"low":312,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",31.36,31.5299,31.42,-0.27,-0.85,14298.2678,66,31.3914,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":37,"volume":327,"transactions":328,"vwap":329},"2026-09-11",31.68,31.73,31.645,31.69,0.2302,12209.0575,100,31.6952,{"date":331,"open":332,"high":333,"low":314,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",31.49,31.54,31.4598,-0.2502,-0.79,5242.9646,95,31.4603,{"date":341,"open":325,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",31.7299,31.62,31.71,-0.0584,-0.18,5618.9016,71,31.6666,{"date":351,"open":226,"high":254,"low":352,"close":352,"change":353,"percent_change":296,"volume":354,"transactions":355,"vwap":356},"2026-09-08",31.7684,-0.0387,11456.9016,102,31.8183,{"date":358,"open":234,"high":244,"low":234,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":298,"vwap":363},"2026-09-04",31.8071,0.0567,0.18,3406.2236,31.8059,{"date":365,"open":205,"high":242,"low":205,"close":366,"change":367,"percent_change":37,"volume":368,"transactions":369,"vwap":370},"2026-09-03",31.7504,0.2304,13551.9016,98,31.7453,{"date":372,"open":373,"high":374,"low":373,"close":373,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-02",31.52,31.5201,0.0541,0.17,1834.9002,52,31.5206,{"date":381,"open":186,"high":186,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":348,"vwap":387},"2026-09-01",31.44,31.4659,-0.1741,-0.55,5168.0582,31.4612,{"date":389,"open":343,"high":390,"low":281,"close":233,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-31",31.65,-0.11,-0.35,7905.9822,85,31.6075,{"date":397,"open":398,"high":398,"low":399,"close":214,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-28",31.79,31.715,-0.1204,-0.38,2089.4502,44,31.7341,{"date":406,"open":325,"high":407,"low":325,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":378,"vwap":411},"2026-08-27",31.8704,0.0704,0.22,19004.7272,31.8107,{"date":413,"open":414,"high":415,"low":194,"close":234,"change":416,"percent_change":257,"volume":417,"transactions":418,"vwap":419},"2026-08-26",31.7501,31.8099,0.0504,9675.9979,91,31.7795,{"date":421,"open":325,"high":422,"low":322,"close":423,"change":424,"percent_change":150,"volume":425,"transactions":426,"vwap":427},"2026-08-25",31.7599,31.7496,0.1096,5390.2869,74,31.7248,{"date":429,"open":205,"high":325,"low":281,"close":233,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-24",-0.1408,-0.44,10126.4089,127,31.6476,{"date":436,"open":323,"high":244,"low":344,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-21",31.7808,0.0663,0.21,3672.8219,109,31.7523,{"date":444,"open":445,"high":446,"low":322,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-20",31.7861,31.7901,31.7145,-0.0971,-0.31,9432.3539,106,31.7237,{"date":454,"open":234,"high":455,"low":398,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":426,"vwap":460},"2026-08-19",31.85,31.8116,-0.052,-0.16,4501.4529,31.8161,{"date":462,"open":463,"high":464,"low":455,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-18",31.9,31.9199,31.8636,-0.3564,-1.11,7073.0669,113,31.8845,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-17",32.17,32.23,32.15,32.22,0.0481,0.15,7252.2869,87,32.1943,{"date":483,"open":484,"high":24,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-14",32.24,32.13,32.1719,0.0152,0.05,17272.3499,192,32.1755,{"date":493,"open":494,"high":495,"low":494,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-13",32.07,32.21,32.1567,0.0967,0.3,26876.2869,191,32.186,{"date":503,"open":504,"high":505,"low":253,"close":506,"change":409,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-12",32.025,32.08,32.06,0.69,18153.4809,148,32.059,{"date":512,"open":513,"high":474,"low":243,"close":514,"change":515,"percent_change":198,"volume":516,"transactions":517,"vwap":518},"2026-08-11",31.94,31.84,-0.0433,20956.4416,215,31.8732,{"date":520,"open":521,"high":513,"low":521,"close":522,"change":523,"percent_change":346,"volume":524,"transactions":525,"vwap":526},"2026-08-10",31.88,31.8833,-0.0567,19423.5106,207,31.9159,{"date":528,"open":529,"high":530,"low":531,"close":513,"change":257,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-07",31.92,31.98,31.91,0.5,5923.1586,68,31.9574,{"date":537,"open":225,"high":225,"low":538,"close":538,"change":391,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-06",31.78,-0.34,11785.137,110,31.8362,{"date":544,"open":545,"high":546,"low":254,"close":225,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-05",32.01,32.024,-0.0419,-0.13,10220.5,168,31.9238,{"date":553,"open":554,"high":530,"low":531,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":441,"vwap":559},"2026-08-04",31.97,31.9319,0.4765,1.51,8383.5188,31.9518,{"date":561,"open":562,"high":332,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":267,"vwap":567},"2026-08-03",31.03,31.4554,0.1754,0.56,9635.5188,31.4431,{"date":569,"open":570,"high":309,"low":571,"close":572,"change":573,"percent_change":275,"volume":574,"transactions":575,"vwap":576},"2026-07-31",31.19,31.18,31.28,0.0084,15021.1811,128,31.2725,{"date":578,"open":579,"high":304,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-30",31.0574,31.2716,0.5316,1.73,22709.7011,115,31.2463,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-29",30.95,31.08,30.71,30.74,-0.3168,-1.02,7989.672,94,30.8434,{"date":598,"open":599,"high":600,"low":599,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":418,"vwap":605},"2026-07-28",30.9699,31.1018,31.0568,-0.1136,-0.36,6243.7835,31.066,{"date":607,"open":294,"high":294,"low":589,"close":608,"change":609,"percent_change":391,"volume":610,"transactions":611,"vwap":612},"2026-07-27",31.1704,-0.0351,11353.9095,123,31.1346,{"date":614,"open":615,"high":615,"low":616,"close":617,"change":618,"percent_change":198,"volume":619,"transactions":620,"vwap":621},"2026-07-24",31.25,31.17,31.2055,-0.0432,1216.7563,56,31.2032,{"date":623,"open":624,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-23",31.32,31.21,31.2487,-0.1765,-0.56,12541.7533,153,31.2499,{"date":633,"open":382,"high":332,"low":634,"close":634,"change":635,"percent_change":391,"volume":636,"transactions":318,"vwap":637},"2026-07-22",31.4252,-0.0342,2375.6873,31.4583,{"date":639,"open":640,"high":641,"low":273,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":318,"vwap":646},"2026-07-21",31.454,31.5,31.4594,0.2994,0.96,12339.4433,31.477,{"date":648,"open":625,"high":649,"low":650,"close":651,"change":652,"percent_change":275,"volume":653,"transactions":480,"vwap":654},"2026-07-20",31.24,31.1001,31.16,0.01,5826.2012,31.1875,{"date":656,"open":657,"high":658,"low":657,"close":659,"change":660,"percent_change":246,"volume":661,"transactions":480,"vwap":662},"2026-07-17",30.87,31.2899,31.15,-0.1465,13218.0422,31.2026,{"date":664,"open":665,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-16",31.3763,31.26,31.2965,-0.1711,-0.54,5650.0392,76,31.3071,{"date":674,"open":641,"high":271,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":500,"vwap":680},"2026-07-15",31.305,31.4676,-0.0733,-0.23,9597.2891,31.4228,{"date":682,"open":683,"high":684,"low":685,"close":684,"change":686,"percent_change":687,"volume":688,"transactions":451,"vwap":689},"2026-07-14",31.425,31.5409,31.41,0.2409,0.77,7656.0821,31.4942,{"date":691,"open":314,"high":314,"low":294,"close":304,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":309},"2026-07-13",-0.28,-0.89,9942.3661,121,{"date":697,"open":332,"high":281,"low":332,"close":281,"change":698,"percent_change":409,"volume":699,"transactions":9,"vwap":281},"2026-07-10",0.068,6200,{"date":701,"open":702,"high":282,"low":703,"close":703,"change":704,"percent_change":136,"volume":705,"transactions":9,"vwap":703},"2026-07-09",31.555,31.512,0.208,4800,{"date":707,"open":572,"high":708,"low":709,"close":710,"change":711,"percent_change":391,"volume":712,"transactions":9,"vwap":710},"2026-07-08",31.33,31.27,31.304,-0.036,6600,{"date":714,"open":708,"high":715,"low":716,"close":309,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":309},"2026-07-07",31.385,31.31,-0.24,-0.76,23200,{"date":721,"open":722,"high":722,"low":271,"close":281,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":281},"2026-07-06",31.61,0.222,0.71,10500,{"date":727,"open":728,"high":312,"low":625,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-02",31.22,31.358,-0.161,-0.51,7100,{"date":734,"open":186,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-01",31.621,31.515,31.519,-0.257,-0.81,7300,{"date":742,"open":722,"high":19,"low":282,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-30",31.776,0.212,0.67,13900,{"date":748,"open":666,"high":749,"low":666,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-06-29",31.564,0.184,0.59,3700,{"date":754,"open":685,"high":291,"low":309,"close":755,"change":756,"percent_change":692,"volume":757,"transactions":9,"vwap":755},"2026-06-26",31.38,-0.087,5500,{"date":759,"open":233,"high":233,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-25",31.39,31.467,0.166,0.53,15900,{"date":766,"open":708,"high":641,"low":728,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-24",31.301,-0.082,-0.26,4300,{"date":772,"open":641,"high":641,"low":624,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-23",31.383,-0.427,-1.34,14100,{"date":778,"open":242,"high":244,"low":779,"close":244,"change":780,"percent_change":22,"volume":781,"transactions":9,"vwap":244},"2026-06-22",31.66,0.119,15100,{"date":783,"open":722,"high":224,"low":722,"close":784,"change":785,"percent_change":786,"volume":764,"transactions":9,"vwap":784},"2026-06-18",31.691,0.33,1.05,{"date":788,"open":344,"high":344,"low":789,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-17",31.361,-0.199,-0.63,9800,{"date":794,"open":234,"high":234,"low":186,"close":186,"change":795,"percent_change":385,"volume":796,"transactions":9,"vwap":186},"2026-06-16",-0.174,9900,{"date":798,"open":242,"high":398,"low":344,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-15",31.734,0.333,1.06,5000,{"date":804,"open":571,"high":273,"low":571,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-12",31.401,0.129,0.41,9000,{"date":810,"open":811,"high":294,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-11",30.97,30.93,31.272,0.488,1.59,5200,{"date":818,"open":651,"high":651,"low":819,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-10",30.784,-0.295,-0.95,6500,{"date":824,"open":825,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-09",31.09,30.64,31.079,-0.022,-0.07,3200,{"date":832,"open":616,"high":615,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-08",31.059999,31.101,0.081,0.26,5800,{"date":839,"open":840,"high":760,"low":841,"close":842,"change":843,"percent_change":844,"volume":837,"transactions":9,"vwap":842},"2026-06-05",31.23,31,31.02,-0.655,-2.07,{"date":846,"open":373,"high":344,"low":332,"close":847,"change":848,"percent_change":275,"volume":849,"transactions":9,"vwap":847},"2026-06-04",31.675,0.009,10400,{"date":851,"open":852,"high":344,"low":282,"close":853,"change":854,"percent_change":769,"volume":855,"transactions":9,"vwap":853},"2026-06-03",31.626,31.666,-0.084,8900,{"date":857,"open":858,"high":214,"low":858,"close":214,"change":859,"percent_change":507,"volume":860,"transactions":9,"vwap":214},"2026-06-02",31.615,0.218,11900,{"date":862,"open":649,"high":281,"low":649,"close":863,"change":864,"percent_change":141,"volume":865,"transactions":9,"vwap":863},"2026-06-01",31.532,0.102,9500,{"date":867,"open":304,"high":291,"low":304,"close":291,"change":868,"percent_change":478,"volume":869,"transactions":9,"vwap":291},"2026-05-29",0.047,3600,{"date":871,"open":615,"high":273,"low":615,"close":773,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":773},"2026-05-28",0.088,0.28,10000,{"date":876,"open":716,"high":708,"low":840,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-05-27",31.295,-0.065,-0.21,14500,{"date":882,"open":649,"high":312,"low":625,"close":312,"change":883,"percent_change":884,"volume":712,"transactions":9,"vwap":312},"2026-05-26",0.366,1.18,{"date":886,"open":887,"high":589,"low":888,"close":889,"change":890,"percent_change":836,"volume":891,"transactions":9,"vwap":889},"2026-05-22",31.040001,30.99,30.994,0.079,12400,{"date":893,"open":894,"high":588,"low":894,"close":895,"change":896,"percent_change":188,"volume":897,"transactions":9,"vwap":895},"2026-05-21",30.75,30.915,0.112,8000,{"date":899,"open":900,"high":901,"low":900,"close":902,"change":903,"percent_change":904,"volume":792,"transactions":9,"vwap":902},"2026-05-20",30.57,30.818,30.803,0.332,1.09,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":296,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-05-19",30.42,30.59,30.39,30.471,-0.39,14600,{"date":914,"open":826,"high":915,"low":916,"close":917,"change":918,"percent_change":449,"volume":874,"transactions":9,"vwap":917},"2026-05-18",30.65,30.44,30.591,-0.094,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":467,"volume":926,"transactions":9,"vwap":924},"2026-05-15",30.7,30.77,30.68,30.685,-0.345,8400,{"date":928,"open":929,"high":589,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-05-14",31.07,31.01,31.030001,0.09,0.29,12200,{"date":936,"open":937,"high":841,"low":937,"close":938,"change":939,"percent_change":836,"volume":940,"transactions":9,"vwap":938},"2026-05-13",30.79,30.94,0.08,8200,{"date":942,"open":943,"high":944,"low":915,"close":945,"change":458,"percent_change":218,"volume":946,"transactions":9,"vwap":945},"2026-05-12",30.78,30.9,30.86,12500,{"date":948,"open":811,"high":949,"low":811,"close":842,"change":864,"percent_change":785,"volume":865,"transactions":9,"vwap":842},"2026-05-11",31.049999,{"date":951,"open":952,"high":953,"low":952,"close":954,"change":955,"percent_change":101,"volume":956,"transactions":9,"vwap":954},"2026-05-08",30.8,30.92,30.918,0.308,7000,{"date":958,"open":923,"high":943,"low":959,"close":960,"change":346,"percent_change":961,"volume":822,"transactions":9,"vwap":960},"2026-05-07",30.58,30.61,-0.58,{"date":963,"open":960,"high":964,"low":960,"close":937,"change":188,"percent_change":884,"volume":802,"transactions":9,"vwap":937},"2026-05-06",30.82,{"date":966,"open":967,"high":968,"low":967,"close":969,"change":970,"percent_change":44,"volume":971,"transactions":9,"vwap":969},"2026-05-05",30.12,30.45,30.43,0.302,18100,{"date":973,"open":974,"high":975,"low":974,"close":976,"change":977,"percent_change":717,"volume":978,"transactions":9,"vwap":976},"2026-05-04",30.040001,30.22,30.128,-0.072,5300,{"date":980,"open":981,"high":981,"low":982,"close":982,"change":983,"percent_change":361,"volume":984,"transactions":9,"vwap":982},"2026-05-01",30.275,30.2,0.053,5600,{"date":986,"open":987,"high":988,"low":987,"close":989,"change":990,"percent_change":991,"volume":830,"transactions":9,"vwap":989},"2026-04-30",29.994,30.17,30.147,0.277,0.93,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":391,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-04-29",29.85,29.91,29.8,29.87,-0.37,6100,{"date":1001,"open":1002,"high":1003,"low":997,"close":1003,"change":198,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-04-28",29.9,29.98,-0.46,15600,{"date":1007,"open":1008,"high":967,"low":1009,"close":967,"change":1010,"percent_change":478,"volume":1011,"transactions":9,"vwap":967},"2026-04-27",30.1,30.030001,0.045,6700,{"date":1013,"open":987,"high":1014,"low":987,"close":1015,"change":1016,"percent_change":745,"volume":1017,"transactions":9,"vwap":1015},"2026-04-24",30.09,30.075001,0.2,2700,{"date":1019,"open":1020,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-04-23",29.97,29.86,29.875,-0.09,-0.3,4500,{"date":1027,"open":1028,"high":1029,"low":1002,"close":1029,"change":376,"percent_change":1030,"volume":740,"transactions":9,"vwap":1029},"2026-04-22",29.94,29.965,0.57,{"date":1032,"open":1021,"high":1033,"low":1034,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-04-21",30.01,29.795,-0.178,-0.59,14000,{"date":1039,"open":1040,"high":1033,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-04-20",29.923,29.92,29.973,-0.007,-0.02,11400,{"date":1047,"open":1048,"high":1048,"low":1020,"close":1003,"change":498,"percent_change":101,"volume":1049,"transactions":9,"vwap":1003},"2026-04-17",30,4200,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":361,"volume":1057,"transactions":9,"vwap":1055},"2026-04-16",29.65,29.7,29.59,29.68,0.054,11800,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":869,"transactions":9,"vwap":1063},"2026-04-15",29.54,29.63,29.5,29.626,0.091,0.31,{"date":1067,"open":1068,"high":1069,"low":1068,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-04-14",29.44,29.57,29.535,0.185,0.63,6300,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1077,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1077},"2026-04-13",29.2,29.35,29.18,0.23,0.79,10700,{"date":1083,"open":1084,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":106,"volume":1088,"transactions":9,"vwap":1086},"2026-04-10",29.14,29.07,29.12,0.017,7200,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":188,"volume":1096,"transactions":9,"vwap":1094},"2026-04-09",29.01,29.15,28.91,29.103,0.103,20000,{"date":1098,"open":1099,"high":1100,"low":1099,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-04-08",28.9,29.02,29,0.527,1.85,7500,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1108,"change":1110,"percent_change":478,"volume":891,"transactions":9,"vwap":1108},"2026-04-07",28.36,28.473,28.265,0.043,{"date":1112,"open":1113,"high":1114,"low":1107,"close":1113,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1113},"2026-04-06",28.43,28.495,0.121,0.43,7900,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1122,"change":1123,"percent_change":257,"volume":1124,"transactions":9,"vwap":1122},"2026-04-02",28.09,28.32,28.309,0.044,20500,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1109,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1109},"2026-04-01",28.22,28.39,28.2,0.328,1.17,2900,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1136,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1136},"2026-03-31",27.52,27.937,27.445,0.827,3.05,13700,{"date":1142,"open":1143,"high":1143,"low":25,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-03-30",27.29,27.11,-0.175,-0.64,82600,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-03-27",27.46,27.55,27.19,27.285,-0.412,-1.49,141300,{"date":1158,"open":1159,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-03-26",28.12,27.69,27.697,-0.557,-1.97,120300,{"date":1166,"open":1167,"high":1168,"low":1167,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-03-25",28.21,28.34,28.254,0.181,0.64,6900,{"date":1174,"open":1175,"high":1176,"low":1175,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-03-24",28.01,28.23,28.073,-0.089,-0.32,36200,{"date":1182,"open":1183,"high":1183,"low":1184,"close":1185,"change":1116,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-03-23",28.44,28.13,28.162,1.55,25700,{"date":1189,"open":1190,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":926,"transactions":9,"vwap":1192},"2026-03-20",28.040001,27.6,27.732,-0.689,-2.42,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1198,"change":1200,"percent_change":111,"volume":1073,"transactions":9,"vwap":1198},"2026-03-19",28.28,28.421,28.195,-0.004,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-03-18",28.5,28.67,28.425,-0.435,-1.51,9600,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":723,"percent_change":131,"volume":1215,"transactions":9,"vwap":1214},"2026-03-17",28.855,28.88,28.81,28.86,8600,{"date":1217,"open":1218,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":746,"transactions":9,"vwap":1220},"2026-03-16",28.77,28.62,28.638,0.365,1.29,{"date":1224,"open":1225,"high":1225,"low":1167,"close":1226,"change":1227,"percent_change":669,"volume":1228,"transactions":9,"vwap":1226},"2026-03-13",28.49,28.273,-0.154,15300,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1233,"change":1234,"percent_change":1235,"volume":926,"transactions":9,"vwap":1233},"2026-03-12",28.57,28.61,28.427,-0.463,-1.6,{"date":1237,"open":1238,"high":1238,"low":1239,"close":1240,"change":1044,"percent_change":829,"volume":1241,"transactions":9,"vwap":1240},"2026-03-11",29.059999,28.8,28.89,22100,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1093,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1093},"2026-03-10",28.97,29.24,28.861,-0.013,-0.04,28800,{"date":1251,"open":1252,"high":1253,"low":1120,"close":1254,"change":1255,"percent_change":116,"volume":1256,"transactions":9,"vwap":1254},"2026-03-09",28.18,28.96,28.923,0.323,8800,{"date":1258,"open":1204,"high":1218,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-06",28.58,28.6,-0.468,-1.61,5400,{"date":1265,"open":1091,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-05",29.23,28.85,29.068001,-0.319,-1.09,12300,{"date":1273,"open":1266,"high":1274,"low":1266,"close":1275,"change":1276,"percent_change":157,"volume":1277,"transactions":9,"vwap":1275},"2026-03-04",29.43,29.387,0.217,10800,{"date":1279,"open":1280,"high":1266,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1037,"transactions":9,"vwap":1282},"2026-03-03",28.78,28.66,29.17,-0.471,-1.59,{"date":1286,"open":1062,"high":1055,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1057,"transactions":9,"vwap":1288},"2026-03-02",29.47,29.641,0.071,0.24,{"date":1292,"open":1293,"high":1294,"low":1293,"close":1069,"change":1044,"percent_change":829,"volume":1295,"transactions":9,"vwap":1069},"2026-02-27",29.51,29.639,24000,{"date":1297,"open":1298,"high":1298,"low":1299,"close":1054,"change":449,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1054},"2026-02-26",29.88,29.56,-1.04,127100,{"date":1303,"open":1304,"high":1305,"low":994,"close":1002,"change":1290,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1002},"2026-02-25",29.89,30.52,0.81,22500,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":836,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-02-24",29.61,30.049999,29.52,29.66,0.88,64400,{"date":1317,"open":1055,"high":1055,"low":1318,"close":1319,"change":539,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-02-23",29.33,29.4,-1.14,71600,{"date":1323,"open":1061,"high":1324,"low":1061,"close":1325,"change":1290,"percent_change":1306,"volume":1326,"transactions":9,"vwap":1325},"2026-02-20",29.81,29.74,32200,{"date":1328,"open":1060,"high":1060,"low":1329,"close":1062,"change":1330,"percent_change":315,"volume":1331,"transactions":9,"vwap":1062},"2026-02-19",29.38,-0.08,70800,{"date":1333,"open":1334,"high":1335,"low":1334,"close":1336,"change":21,"percent_change":807,"volume":1337,"transactions":9,"vwap":1336},"2026-02-18",29.39,29.72,29.58,19000,{"date":1339,"open":1340,"high":1060,"low":1340,"close":1341,"change":939,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-02-17",29.3,29.46,0.27,17600,{"date":1345,"open":1077,"high":1054,"low":1077,"close":1329,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1329},"2026-02-13",0.14,0.48,17500,{"date":1350,"open":1351,"high":1352,"low":1245,"close":1245,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1245},"2026-02-12",29.82,29.83,-0.45,-1.52,15500,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":208,"percent_change":1362,"volume":776,"transactions":9,"vwap":1361},"2026-02-11",29.77,29.809,29.675,29.69,-0.1,{"date":1364,"open":996,"high":1021,"low":1335,"close":1335,"change":1365,"percent_change":346,"volume":1005,"transactions":9,"vwap":1335},"2026-02-10",-0.055,{"date":1367,"open":1325,"high":1368,"low":1369,"close":1370,"change":409,"percent_change":157,"volume":1371,"transactions":9,"vwap":1370},"2026-02-09",29.84,29.73,29.775,18700,{"date":1373,"open":1374,"high":1310,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-02-06",29.25,29.19,29.555,0.822,2.86,17000,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-02-05",28.83,28.92,28.69,28.733,-0.346,-1.19,16600,{"date":1390,"open":1318,"high":1318,"low":1093,"close":1391,"change":1392,"percent_change":1146,"volume":1393,"transactions":9,"vwap":1391},"2026-02-04",29.079,-0.186,21100,{"date":1395,"open":1396,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1025,"transactions":9,"vwap":1398},"2026-02-03",29.32,29.049999,29.265,-0.22,-0.75,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":940,"transactions":9,"vwap":1406},"2026-02-02",29.53,29.596,29.48,29.485,0.135,0.46,{"date":1410,"open":1411,"high":1312,"low":1245,"close":1077,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1077},"2026-01-30",29.49,-0.312,-1.05,16100,{"date":1416,"open":1417,"high":1418,"low":1245,"close":1419,"change":1420,"percent_change":1421,"volume":849,"transactions":9,"vwap":1419},"2026-01-29",29.437,29.95,29.662,0.013,0.04,{"date":1423,"open":1052,"high":1053,"low":1310,"close":1424,"change":1425,"percent_change":-6,"volume":1426,"transactions":9,"vwap":1424},"2026-01-28",29.649,-0.001,9700,{"date":1428,"open":1054,"high":1361,"low":1054,"close":1052,"change":1079,"percent_change":131,"volume":984,"transactions":9,"vwap":1052},"2026-01-27",{"date":1430,"open":1312,"high":1312,"low":1431,"close":1431,"change":1432,"percent_change":1116,"volume":1433,"transactions":9,"vwap":1431},"2026-01-26",29.42,0.126,1500,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1044,"volume":712,"transactions":9,"vwap":1439},"2026-01-23",29.29,29.327,29.255,29.294,-0.006,{"date":1442,"open":1396,"high":1443,"low":1245,"close":1340,"change":488,"percent_change":376,"volume":869,"transactions":9,"vwap":1340},"2026-01-22",29.34,{"date":1445,"open":1212,"high":1446,"low":1212,"close":1374,"change":1447,"percent_change":1448,"volume":1426,"transactions":9,"vwap":1374},"2026-01-21",29.31,0.39,1.35,{"date":1450,"open":1451,"high":1266,"low":1382,"close":1214,"change":1452,"percent_change":844,"volume":1453,"transactions":9,"vwap":1214},"2026-01-20",28.93,-0.61,55200,{"date":1455,"open":1068,"high":1411,"low":1456,"close":1287,"change":1457,"percent_change":1044,"volume":1011,"transactions":9,"vwap":1287},"2026-01-16",29.424,-0.005,{"date":1459,"open":1460,"high":1403,"low":1461,"close":1461,"change":1462,"percent_change":1330,"volume":1463,"transactions":9,"vwap":1461},"2026-01-15",29.492,29.475,-0.025,10600,{"date":1465,"open":1431,"high":1062,"low":1466,"close":1062,"change":1056,"percent_change":361,"volume":1467,"transactions":9,"vwap":1062},"2026-01-14",29.395,13100,{"date":1469,"open":1062,"high":1062,"low":1470,"close":1471,"change":1472,"percent_change":449,"volume":1473,"transactions":9,"vwap":1471},"2026-01-13",29.37,29.446,-0.091,5900,{"date":1475,"open":1068,"high":1002,"low":1068,"close":1476,"change":1477,"percent_change":873,"volume":1478,"transactions":9,"vwap":1476},"2026-01-12",29.537,0.082,6400,{"date":1480,"open":1481,"high":1460,"low":1068,"close":1482,"change":890,"percent_change":1342,"volume":1478,"transactions":9,"vwap":1482},"2026-01-09",29.45,29.455,{"date":1484,"open":1485,"high":1486,"low":1318,"close":1485,"change":1487,"percent_change":488,"volume":837,"transactions":9,"vwap":1485},"2026-01-08",29.376,29.389,0.016,{"date":1489,"open":1431,"high":1481,"low":1318,"close":1490,"change":1491,"percent_change":1492,"volume":1117,"transactions":9,"vwap":1490},"2026-01-07",29.36,-0.045,-0.15,{"date":1494,"open":1443,"high":1495,"low":1318,"close":1496,"change":1497,"percent_change":836,"volume":1117,"transactions":9,"vwap":1496},"2026-01-06",29.41,29.405,0.075,{"date":1499,"open":1500,"high":1318,"low":1266,"close":1318,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1318},"2026-01-05",29.256,0.19,0.65,8700,{"date":1505,"open":1092,"high":1076,"low":1506,"close":1084,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1084},"2026-01-02",29.08,-0.05,-0.17,2800,{"date":1511,"open":1512,"high":1512,"low":1513,"close":1375,"change":1514,"percent_change":1492,"volume":1515,"transactions":9,"vwap":1375},"2025-12-31",29.28,29.155,-0.044,36000,{"date":1517,"open":1518,"high":1340,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2025-12-30",29.26,29.21,29.234,-0.491,-1.65,7700,{"date":1525,"open":1053,"high":1358,"low":1361,"close":1526,"change":1527,"percent_change":392,"volume":1528,"transactions":9,"vwap":1526},"2025-12-29",29.725,-0.105,12600,{"date":1530,"open":1531,"high":1531,"low":1034,"close":1352,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1352},"2025-12-26",29.869,0.005,0.02,9200,{"date":1536,"open":1034,"high":1352,"low":1358,"close":1537,"change":1538,"percent_change":361,"volume":1539,"transactions":9,"vwap":1537},"2025-12-24",29.825,0.055,3300,{"date":1541,"open":1060,"high":1358,"low":1060,"close":1358,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1358},"2025-12-23",0.1,0.34,5100,{"date":1546,"open":1361,"high":1361,"low":1313,"close":1547,"change":488,"percent_change":376,"volume":705,"transactions":9,"vwap":1547},"2025-12-22",29.67,{"date":1549,"open":1319,"high":1550,"low":1319,"close":1550,"change":1551,"percent_change":141,"volume":1544,"transactions":9,"vwap":1550},"2025-12-19",29.62,0.095,{"date":1553,"open":1076,"high":1060,"low":1076,"close":1554,"change":1555,"percent_change":933,"volume":940,"transactions":9,"vwap":1554},"2025-12-18",29.525,0.085,{"date":1557,"open":1558,"high":1558,"low":1319,"close":1068,"change":829,"percent_change":717,"volume":1208,"transactions":9,"vwap":1068},"2025-12-17",29.501,{"date":1560,"open":1287,"high":1293,"low":1431,"close":1293,"change":111,"percent_change":208,"volume":796,"transactions":9,"vwap":1293},"2025-12-16",{"date":1562,"open":1312,"high":1403,"low":1563,"close":1312,"change":1564,"percent_change":932,"volume":770,"transactions":9,"vwap":1312},"2025-12-15",29.495,0.027,{"date":1566,"open":1299,"high":1299,"low":1341,"close":1567,"change":1023,"percent_change":1024,"volume":1568,"transactions":9,"vwap":1567},"2025-12-12",29.493,7400,{"date":1570,"open":1299,"high":1310,"low":1571,"close":1572,"change":1573,"percent_change":1543,"volume":752,"transactions":9,"vwap":1572},"2025-12-11",29.55,29.583,0.099,{"date":1575,"open":1319,"high":1576,"low":1329,"close":1576,"change":1577,"percent_change":933,"volume":1172,"transactions":9,"vwap":1576},"2025-12-10",29.484,0.084,{"date":1579,"open":1580,"high":1481,"low":1329,"close":1319,"change":1421,"percent_change":1346,"volume":1172,"transactions":9,"vwap":1319},"2025-12-09",29.423,{"date":1582,"open":1583,"high":1584,"low":1490,"close":1490,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1490},"2025-12-08",29.422,29.445,-0.06,-0.2,14800,{"date":1589,"open":1470,"high":1461,"low":1470,"close":1431,"change":1044,"percent_change":829,"volume":1590,"transactions":9,"vwap":1431},"2025-12-05",5700,{"date":1592,"open":1593,"high":1594,"low":1319,"close":1068,"change":111,"percent_change":208,"volume":1208,"transactions":9,"vwap":1068},"2025-12-04",29.443,29.461,{"date":1596,"open":1597,"high":1411,"low":1274,"close":1481,"change":1043,"percent_change":1044,"volume":1598,"transactions":9,"vwap":1481},"2025-12-03",29.453,8100,{"date":1600,"open":1601,"high":1602,"low":1601,"close":1603,"change":1604,"percent_change":1605,"volume":1277,"transactions":9,"vwap":1603},"2025-12-02",29.435,29.496,29.457,0.032,0.11,{"date":1607,"open":1461,"high":1608,"low":1334,"close":1609,"change":829,"percent_change":717,"volume":837,"transactions":9,"vwap":1609},"2025-12-01",29.478,29.425,{"date":1611,"open":1396,"high":1403,"low":1396,"close":1563,"change":1612,"percent_change":1613,"volume":1172,"transactions":9,"vwap":1563},"2025-11-28",0.022,0.07,{"date":1615,"open":1068,"high":1411,"low":1466,"close":1616,"change":21,"percent_change":807,"volume":1568,"transactions":9,"vwap":1616},"2025-11-26",29.473,{"date":1618,"open":1619,"high":1334,"low":1619,"close":1620,"change":1621,"percent_change":565,"volume":1622,"transactions":9,"vwap":1620},"2025-11-25",29.11,29.353,0.163,11600,{"date":1624,"open":1512,"high":1512,"low":1375,"close":1375,"change":1421,"percent_change":1346,"volume":752,"transactions":9,"vwap":1375},"2025-11-24",{"date":1626,"open":1627,"high":1076,"low":1628,"close":1092,"change":257,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1092},"2025-11-21",29.035,29.030001,0.55,10300,{"date":1632,"open":1266,"high":1266,"low":1244,"close":1633,"change":1634,"percent_change":1635,"volume":978,"transactions":9,"vwap":1633},"2025-11-20",28.99,-0.115,-0.4,{"date":1637,"open":1638,"high":1638,"low":1238,"close":1639,"change":1640,"percent_change":548,"volume":1641,"transactions":9,"vwap":1639},"2025-11-19",29.195,29.105,-0.037,23400,{"date":1643,"open":1397,"high":1375,"low":1397,"close":1644,"change":1087,"percent_change":106,"volume":1645,"transactions":9,"vwap":1644},"2025-11-18",29.142,23300,{"date":1647,"open":1512,"high":1512,"low":1506,"close":1648,"change":296,"percent_change":1649,"volume":712,"transactions":9,"vwap":1648},"2025-11-17",29.125,-0.41,{"date":1651,"open":1652,"high":1396,"low":1652,"close":1653,"change":111,"percent_change":208,"volume":984,"transactions":9,"vwap":1653},"2025-11-14",29.199,29.245,{"date":1655,"open":1656,"high":1656,"low":1438,"close":1438,"change":1508,"percent_change":961,"volume":705,"transactions":9,"vwap":1438},"2025-11-13",29.392,{"date":1658,"open":1659,"high":1341,"low":1609,"close":1609,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1609},"2025-11-12",29.438,0.038,0.13,2500,{"date":1664,"open":1512,"high":1334,"low":1512,"close":1275,"change":1665,"percent_change":1065,"volume":1025,"transactions":9,"vwap":1275},"2025-11-11",0.092,{"date":1667,"open":1375,"high":1446,"low":1375,"close":1668,"change":1669,"percent_change":763,"volume":1670,"transactions":9,"vwap":1668},"2025-11-10",29.295,0.155,9300,{"date":1672,"open":1673,"high":1084,"low":1101,"close":1084,"change":1674,"percent_change":1543,"volume":1675,"transactions":9,"vwap":1084},"2025-11-07",29.033001,0.098,4600,{"date":1677,"open":1506,"high":1678,"low":1628,"close":1679,"change":1680,"percent_change":769,"volume":1681,"transactions":9,"vwap":1679},"2025-11-06",29.09,29.042,-0.076,2600,{"date":1683,"open":1684,"high":1685,"low":1684,"close":1686,"change":1687,"percent_change":1542,"volume":1662,"transactions":9,"vwap":1686},"2025-11-05",29.113,29.169,29.118,0.028,{"date":1689,"open":1690,"high":1690,"low":1691,"close":1678,"change":854,"percent_change":307,"volume":1049,"transactions":9,"vwap":1678},"2025-11-04",29.154,29.061001,{"date":1693,"open":1092,"high":1078,"low":1686,"close":1694,"change":1695,"percent_change":1023,"volume":1696,"transactions":9,"vwap":1694},"2025-11-03",29.174,-0.026,16400,{"date":1698,"open":1282,"high":1699,"low":1092,"close":1076,"change":111,"percent_change":208,"volume":1539,"transactions":9,"vwap":1076},"2025-10-31",29.209,{"date":1701,"open":1702,"high":1703,"low":1702,"close":1519,"change":1043,"percent_change":1044,"volume":1256,"transactions":9,"vwap":1519},"2025-10-30",29.184,29.275,{"date":1705,"open":1706,"high":1396,"low":1375,"close":1707,"change":1527,"percent_change":603,"volume":1708,"transactions":9,"vwap":1707},"2025-10-29",29.27,29.217,67100,{"date":1710,"open":1518,"high":1077,"low":1518,"close":1711,"change":1712,"percent_change":111,"volume":1713,"transactions":9,"vwap":1711},"2025-10-28",29.322,-0.003,8300,{"date":1715,"open":1716,"high":1717,"low":1706,"close":1717,"change":1010,"percent_change":478,"volume":1590,"transactions":9,"vwap":1717},"2025-10-27",29.293,29.325,{"date":1719,"open":1446,"high":1446,"low":1706,"close":1512,"change":1538,"percent_change":1501,"volume":1117,"transactions":9,"vwap":1512},"2025-10-24",{"date":1721,"open":1374,"high":1518,"low":1722,"close":1723,"change":1724,"percent_change":932,"volume":1568,"transactions":9,"vwap":1723},"2025-10-23",29.205,29.225,0.025,{"date":1726,"open":1092,"high":1266,"low":1092,"close":1076,"change":1507,"percent_change":1508,"volume":1727,"transactions":9,"vwap":1076},"2025-10-22",11300,{"date":1729,"open":1706,"high":1706,"low":1245,"close":1374,"change":1730,"percent_change":1179,"volume":912,"transactions":9,"vwap":1374},"2025-10-21",-0.095,{"date":1732,"open":1512,"high":1490,"low":1512,"close":1733,"change":1734,"percent_change":1735,"volume":984,"transactions":9,"vwap":1733},"2025-10-20",29.345,0.157,0.54,{"date":1737,"open":1084,"high":1722,"low":1086,"close":1738,"change":1687,"percent_change":1542,"volume":1473,"transactions":9,"vwap":1738},"2025-10-17",29.188,{"date":1740,"open":1397,"high":1519,"low":1397,"close":1741,"change":652,"percent_change":275,"volume":1742,"transactions":9,"vwap":1741},"2025-10-16",29.16,13000,{"date":1744,"open":1266,"high":1266,"low":1678,"close":1092,"change":1745,"percent_change":488,"volume":796,"transactions":9,"vwap":1092},"2025-10-15",0.015,{"date":1747,"open":1619,"high":1375,"low":1619,"close":1748,"change":1724,"percent_change":932,"volume":1473,"transactions":9,"vwap":1748},"2025-10-14",29.135,{"date":1750,"open":1085,"high":1086,"low":1085,"close":1619,"change":1346,"percent_change":1347,"volume":1751,"transactions":9,"vwap":1619},"2025-10-13",3800,{"date":1753,"open":1754,"high":1628,"low":1253,"close":1244,"change":1755,"percent_change":1756,"volume":1503,"transactions":9,"vwap":1244},"2025-10-10",29.021,-0.145,-0.5,{"date":1758,"open":1282,"high":1282,"low":1506,"close":1759,"change":1760,"percent_change":678,"volume":1761,"transactions":9,"vwap":1759},"2025-10-09",29.115,-0.067,3900,{"date":1763,"open":1076,"high":1076,"low":1741,"close":1764,"change":1765,"percent_change":1290,"volume":1662,"transactions":9,"vwap":1764},"2025-10-08",29.182,0.069,{"date":1767,"open":1768,"high":1768,"low":1769,"close":1684,"change":1770,"percent_change":111,"volume":1771,"transactions":9,"vwap":1684},"2025-10-07",29.117,29.112,-0.002,2100,{"date":1773,"open":1678,"high":1086,"low":1678,"close":1759,"change":1533,"percent_change":1613,"volume":1662,"transactions":9,"vwap":1759},"2025-10-06",{"date":1775,"open":1086,"high":1086,"low":1678,"close":1776,"change":1724,"percent_change":932,"volume":1675,"transactions":9,"vwap":1776},"2025-10-03",29.094999,{"date":1778,"open":1238,"high":1678,"low":1101,"close":1085,"change":1532,"percent_change":1533,"volume":1779,"transactions":9,"vwap":1085},"2025-10-02",14300,{"date":1781,"open":1100,"high":1085,"low":1091,"close":1782,"change":1010,"percent_change":257,"volume":802,"transactions":9,"vwap":1782},"2025-10-01",29.065001,{"date":1784,"open":1785,"high":1100,"low":1253,"close":1100,"change":932,"percent_change":1065,"volume":1786,"transactions":9,"vwap":1100},"2025-09-30",28.98,12100,{"date":1788,"open":1789,"high":1253,"low":1383,"close":1451,"change":1421,"percent_change":1346,"volume":1790,"transactions":9,"vwap":1451},"2025-09-29",28.94,14700,{"date":1792,"open":1793,"high":1240,"low":1793,"close":1240,"change":932,"percent_change":1065,"volume":926,"transactions":9,"vwap":1240},"2025-09-26",28.84,{"date":1795,"open":1796,"high":1796,"low":1797,"close":1239,"change":1798,"percent_change":346,"volume":1503,"transactions":9,"vwap":1239},"2025-09-25",28.811,28.769,-0.051,{"date":1800,"open":1212,"high":1212,"low":1801,"close":1802,"change":1585,"percent_change":879,"volume":1803,"transactions":9,"vwap":1802},"2025-09-24",28.835,28.851,4100,{"date":1805,"open":1806,"high":1806,"low":1099,"close":1807,"change":1808,"percent_change":1507,"volume":1809,"transactions":9,"vwap":1807},"2025-09-23",28.933,28.911,-0.014,7800,{"date":1811,"open":1218,"high":1789,"low":1218,"close":1812,"change":106,"percent_change":439,"volume":1256,"transactions":9,"vwap":1812},"2025-09-22",28.925,{"date":1814,"open":1239,"high":1815,"low":1239,"close":1816,"change":1817,"percent_change":376,"volume":1803,"transactions":9,"vwap":1816},"2025-09-19",28.87,28.865,0.049,{"date":1819,"open":1384,"high":1267,"low":1384,"close":1820,"change":1821,"percent_change":1533,"volume":1822,"transactions":9,"vwap":1820},"2025-09-18",28.816,0.006,12700,{"date":1824,"open":1281,"high":1825,"low":1281,"close":1213,"change":1826,"percent_change":1421,"volume":1503,"transactions":9,"vwap":1213},"2025-09-17",28.825,0.011,{"date":1828,"open":1829,"high":1213,"low":1829,"close":1830,"change":1831,"percent_change":1613,"volume":764,"transactions":9,"vwap":1830},"2025-09-16",28.71,28.799,0.019,{"date":1833,"open":1834,"high":1835,"low":1834,"close":1280,"change":1836,"percent_change":1837,"volume":1544,"transactions":9,"vwap":1280},"2025-09-15",28.72,28.79,0.001,0,{"date":1839,"open":1829,"high":1213,"low":1829,"close":1840,"change":1841,"percent_change":296,"volume":837,"transactions":9,"vwap":1840},"2025-09-12",28.779,-0.035,{"date":1843,"open":1844,"high":1382,"low":1218,"close":1845,"change":1846,"percent_change":1847,"volume":837,"transactions":9,"vwap":1845},"2025-09-11",28.777,28.814,0.134,0.47,{"date":1849,"open":1384,"high":1850,"low":1281,"close":1851,"change":1532,"percent_change":1533,"volume":1852,"transactions":9,"vwap":1851},"2025-09-10",28.7,28.68,3500,{"date":1854,"open":1281,"high":1855,"low":1856,"close":1857,"change":1532,"percent_change":1533,"volume":1681,"transactions":9,"vwap":1857},"2025-09-09",28.676,28.65,28.675,{"date":1859,"open":1281,"high":1851,"low":1860,"close":1204,"change":1861,"percent_change":439,"volume":752,"transactions":9,"vwap":1204},"2025-09-08",28.64,0.059,{"date":1863,"open":1864,"high":1219,"low":1259,"close":1865,"change":1712,"percent_change":111,"volume":1539,"transactions":9,"vwap":1865},"2025-09-05",28.59,28.611,{"date":1867,"open":1868,"high":1869,"low":1868,"close":1870,"change":1871,"percent_change":933,"volume":978,"transactions":9,"vwap":1870},"2025-09-04",28.53,28.63,28.614,0.083,{"date":1873,"open":1203,"high":1874,"low":1875,"close":1874,"change":835,"percent_change":873,"volume":1172,"transactions":9,"vwap":1874},"2025-09-03",28.531,28.465,{"date":1877,"open":1183,"high":1878,"low":1879,"close":1878,"change":1880,"percent_change":1362,"volume":1881,"transactions":9,"vwap":1878},"2025-09-02",28.45,28.38,-0.028,6000,{"date":1883,"open":1884,"high":1225,"low":1884,"close":1885,"change":1886,"percent_change":1248,"volume":1887,"transactions":9,"vwap":1885},"2025-08-29",28.47,28.478,-0.011,4900,{"date":1889,"open":1183,"high":1203,"low":1183,"close":1890,"change":1687,"percent_change":1542,"volume":732,"transactions":9,"vwap":1890},"2025-08-28",28.489,{"date":1892,"open":1893,"high":1894,"low":1893,"close":1894,"change":1895,"percent_change":257,"volume":1675,"transactions":9,"vwap":1894},"2025-08-27",28.42,28.461,0.046,{"date":1897,"open":1898,"high":1899,"low":1898,"close":1899,"change":1900,"percent_change":21,"volume":940,"transactions":9,"vwap":1899},"2025-08-26",28.37,28.415,0.033,{"date":1902,"open":1903,"high":1113,"low":1904,"close":1904,"change":1905,"percent_change":717,"volume":1906,"transactions":9,"vwap":1904},"2025-08-25",28.41,28.382,-0.068,4400,{"date":1908,"open":1909,"high":1884,"low":1909,"close":1878,"change":1910,"percent_change":1911,"volume":1534,"transactions":9,"vwap":1878},"2025-08-22",28.25,0.124,0.44,{"date":1913,"open":1168,"high":1168,"low":1914,"close":1915,"change":1916,"percent_change":198,"volume":732,"transactions":9,"vwap":1915},"2025-08-21",28.31,28.326,-0.041,{"date":1918,"open":1121,"high":1879,"low":1914,"close":1919,"change":1087,"percent_change":106,"volume":1263,"transactions":9,"vwap":1919},"2025-08-20",28.367,{"date":1921,"open":1922,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1421,"volume":752,"transactions":9,"vwap":1924},"2025-08-19",28.379,28.3,28.35,0.012,{"date":1927,"open":1121,"high":1168,"low":1923,"close":1928,"change":828,"percent_change":1330,"volume":732,"transactions":9,"vwap":1928},"2025-08-18",28.338,{"date":1930,"open":1168,"high":1931,"low":1932,"close":1107,"change":1457,"percent_change":1044,"volume":1509,"transactions":9,"vwap":1107},"2025-08-15",28.377,28.33,{"date":1934,"open":1168,"high":1919,"low":1121,"close":1935,"change":1936,"percent_change":296,"volume":1539,"transactions":9,"vwap":1935},"2025-08-14",28.365,-0.034,{"date":1938,"open":1939,"high":1940,"low":1924,"close":1940,"change":1542,"percent_change":150,"volume":1568,"transactions":9,"vwap":1940},"2025-08-13",28.374,28.399,{"date":1942,"open":1943,"high":1914,"low":1943,"close":1944,"change":835,"percent_change":933,"volume":1568,"transactions":9,"vwap":1944},"2025-08-12",28.27,28.299,{"date":1946,"open":1947,"high":1948,"low":1947,"close":1949,"change":1585,"percent_change":879,"volume":1950,"transactions":9,"vwap":1949},"2025-08-11",28.19,28.29,28.218,18900,{"date":1952,"open":1953,"high":1948,"low":1953,"close":1954,"change":1955,"percent_change":1016,"volume":1713,"transactions":9,"vwap":1954},"2025-08-08",28.26,28.278,0.056,{"date":1957,"open":1914,"high":1914,"low":1252,"close":1958,"change":1959,"percent_change":296,"volume":705,"transactions":9,"vwap":1958},"2025-08-07",28.222,-0.033,{"date":1961,"open":1129,"high":1943,"low":1947,"close":1962,"change":1497,"percent_change":1342,"volume":1761,"transactions":9,"vwap":1962},"2025-08-06",28.255,{"date":1964,"open":1127,"high":1127,"low":1252,"close":1252,"change":111,"percent_change":1248,"volume":1965,"transactions":9,"vwap":1252},"2025-08-05",3100,{"date":1967,"open":1968,"high":1176,"low":1968,"close":1947,"change":1542,"percent_change":188,"volume":1025,"transactions":9,"vwap":1947},"2025-08-04",28.17,{"date":1970,"open":1971,"high":1120,"low":1972,"close":1120,"change":1973,"percent_change":652,"volume":1974,"transactions":9,"vwap":1120},"2025-08-01",28.049999,28.030001,0.003,4700,{"date":1976,"open":1167,"high":1167,"low":1977,"close":1977,"change":1978,"percent_change":1508,"volume":1049,"transactions":9,"vwap":1977},"2025-07-31",28.087,-0.048,{"date":1980,"open":1981,"high":1176,"low":1981,"close":1982,"change":878,"percent_change":678,"volume":705,"transactions":9,"vwap":1982},"2025-07-30",28.07,28.135,{"date":1984,"open":1947,"high":1985,"low":1968,"close":1129,"change":106,"percent_change":439,"volume":1049,"transactions":9,"vwap":1129},"2025-07-29",28.201,{"date":1987,"open":1947,"high":1947,"low":1159,"close":1988,"change":1989,"percent_change":692,"volume":808,"transactions":9,"vwap":1988},"2025-07-28",28.14,-0.078,{"date":1991,"open":1167,"high":1176,"low":1992,"close":1949,"change":1687,"percent_change":1542,"volume":1509,"transactions":9,"vwap":1949},"2025-07-25",28.16,{"date":1994,"open":1129,"high":1176,"low":1995,"close":1947,"change":1745,"percent_change":488,"volume":999,"transactions":9,"vwap":1947},"2025-07-24",28.182,{"date":1997,"open":1252,"high":1129,"low":1998,"close":1999,"change":652,"percent_change":1421,"volume":1803,"transactions":9,"vwap":1999},"2025-07-23",28.158,28.175,{"date":2001,"open":1988,"high":1947,"low":2002,"close":2003,"change":2004,"percent_change":21,"volume":1568,"transactions":9,"vwap":2003},"2025-07-22",28.137,28.165,0.035,{"date":2006,"open":1988,"high":2007,"low":2008,"close":1184,"change":1551,"percent_change":1543,"volume":830,"transactions":9,"vwap":1184},"2025-07-21",28.15,28.104,{"date":2010,"open":2011,"high":1981,"low":2012,"close":2013,"change":2014,"percent_change":1507,"volume":1073,"transactions":9,"vwap":2013},"2025-07-18",28.051001,28.02,28.035,-0.015,{"date":2016,"open":2017,"high":1971,"low":2017,"close":1971,"change":2018,"percent_change":1501,"volume":1104,"transactions":9,"vwap":1971},"2025-07-17",27.982,0.052,{"date":2020,"open":2021,"high":1175,"low":2021,"close":2022,"change":1660,"percent_change":1346,"volume":1713,"transactions":9,"vwap":2022},"2025-07-16",27.92,27.998,{"date":2024,"open":2025,"high":2025,"low":2026,"close":2027,"change":208,"percent_change":391,"volume":2028,"transactions":9,"vwap":2027},"2025-07-15",27.97,27.93,27.96,1400,{"date":2030,"open":2031,"high":2012,"low":2031,"close":2032,"change":1533,"percent_change":1613,"volume":1017,"transactions":9,"vwap":2032},"2025-07-14",27.98,27.99,{"date":2034,"open":2035,"high":1190,"low":2025,"close":2025,"change":1585,"percent_change":879,"volume":1590,"transactions":9,"vwap":2025},"2025-07-11",28.00099945,{"date":2037,"open":2038,"high":2039,"low":2038,"close":1972,"change":1837,"percent_change":1837,"volume":757,"transactions":9,"vwap":1972},"2025-07-10",27.9,28.1,{"date":2041,"open":2042,"high":1971,"low":2042,"close":1972,"change":275,"percent_change":1605,"volume":1906,"transactions":9,"vwap":1972},"2025-07-09",27.88,{"date":2044,"open":2032,"high":2045,"low":2046,"close":2045,"change":1421,"percent_change":1346,"volume":2047,"transactions":9,"vwap":2045},"2025-07-08",28,27.94,19700,{"date":2049,"open":2050,"high":2051,"low":2050,"close":2027,"change":458,"percent_change":2052,"volume":999,"transactions":9,"vwap":2027},"2025-07-07",27.95,28.034,-0.57,{"date":2054,"open":1971,"high":1159,"low":1971,"close":1159,"change":1613,"percent_change":121,"volume":752,"transactions":9,"vwap":1159},"2025-07-03",{"date":2056,"open":1972,"high":1971,"low":2057,"close":1971,"change":1837,"percent_change":1837,"volume":816,"transactions":9,"vwap":1971},"2025-07-02",28.007,{"date":2059,"open":1972,"high":1120,"low":1972,"close":1971,"change":652,"percent_change":1421,"volume":2060,"transactions":9,"vwap":1971},"2025-07-01",10200,{"date":2062,"open":2063,"high":1190,"low":2063,"close":1190,"change":939,"percent_change":933,"volume":1786,"transactions":9,"vwap":1190},"2025-06-30",27.86,{"date":2065,"open":2025,"high":2025,"low":2038,"close":2027,"change":2066,"percent_change":932,"volume":2067,"transactions":9,"vwap":2027},"2025-06-27",0.024,2200,{"date":2069,"open":2046,"high":2050,"low":2070,"close":2071,"change":1573,"percent_change":188,"volume":1887,"transactions":9,"vwap":2071},"2025-06-26",27.924,27.936,{"date":2073,"open":2074,"high":2063,"low":2075,"close":2076,"change":2077,"percent_change":678,"volume":1598,"transactions":9,"vwap":2076},"2025-06-25",27.85,27.82,27.837,-0.063,{"date":2079,"open":2080,"high":2038,"low":2081,"close":2038,"change":2082,"percent_change":2083,"volume":1104,"transactions":9,"vwap":2038},"2025-06-24",27.83,27.8,0.117,0.42,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":780,"percent_change":1116,"volume":1073,"transactions":9,"vwap":2089},"2025-06-23",27.76,27.81,27.75,27.783,{"date":2091,"open":2092,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":1508,"volume":1509,"transactions":9,"vwap":2094},"2025-06-20",27.73,27.633,27.664,-0.046,{"date":2097,"open":2088,"high":2088,"low":2098,"close":2099,"change":208,"percent_change":391,"volume":1568,"transactions":9,"vwap":2099},"2025-06-18",27.68,27.71,{"date":2101,"open":2080,"high":2080,"low":2102,"close":2103,"change":1841,"percent_change":548,"volume":1590,"transactions":9,"vwap":2103},"2025-06-17",27.7,27.74,{"date":2105,"open":2106,"high":2106,"low":2107,"close":2107,"change":1538,"percent_change":1016,"volume":2067,"transactions":9,"vwap":2107},"2025-06-16",27.84,27.775,{"date":2109,"open":2106,"high":2106,"low":2110,"close":2110,"change":391,"percent_change":1635,"volume":1208,"transactions":9,"vwap":2110},"2025-06-13",27.72,{"date":2112,"open":2075,"high":2063,"low":2113,"close":2080,"change":1497,"percent_change":1342,"volume":2114,"transactions":9,"vwap":2080},"2025-06-12",27.78,8500,{"date":2116,"open":2113,"high":2117,"low":2099,"close":2118,"change":1837,"percent_change":1837,"volume":2067,"transactions":9,"vwap":2118},"2025-06-11",27.786,27.755,{"date":2120,"open":2121,"high":2113,"low":2110,"close":2118,"change":1538,"percent_change":1016,"volume":1696,"transactions":9,"vwap":2118},"2025-06-10",27.743,{"date":2123,"open":2092,"high":2124,"low":2102,"close":2102,"change":2125,"percent_change":879,"volume":978,"transactions":9,"vwap":2102},"2025-06-09",27.79,-0.059,{"date":2127,"open":2128,"high":2129,"low":2128,"close":2129,"change":848,"percent_change":275,"volume":1803,"transactions":9,"vwap":2129},"2025-06-06",27.62,27.759,{"date":2131,"open":2103,"high":2086,"low":2092,"close":2088,"change":1248,"percent_change":198,"volume":770,"transactions":9,"vwap":2088},"2025-06-05",{"date":2133,"open":2134,"high":2075,"low":2124,"close":2124,"change":1421,"percent_change":1346,"volume":2135,"transactions":9,"vwap":2124},"2025-06-04",27.793,2000,{"date":2137,"open":1160,"high":2088,"low":1160,"close":2088,"change":1533,"percent_change":1613,"volume":808,"transactions":9,"vwap":2088},"2025-06-03",{"date":2139,"open":2140,"high":2092,"low":2140,"close":2092,"change":106,"percent_change":409,"volume":984,"transactions":9,"vwap":2092},"2025-06-02",27.624,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2144,"change":652,"percent_change":1421,"volume":2067,"transactions":9,"vwap":2144},"2025-05-30",27.61,27.67,27.595,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2149,"change":2151,"percent_change":150,"volume":869,"transactions":9,"vwap":2149},"2025-05-29",27.59,27.66,27.58,0.096,{"date":2153,"open":2143,"high":2143,"low":2154,"close":2154,"change":711,"percent_change":548,"volume":2155,"transactions":9,"vwap":2154},"2025-05-28",27.564,2300,{"date":2157,"open":2158,"high":2093,"low":2158,"close":1191,"change":939,"percent_change":933,"volume":1539,"transactions":9,"vwap":1191},"2025-05-27",27.571,{"date":2160,"open":2161,"high":2161,"low":2162,"close":1135,"change":2004,"percent_change":1661,"volume":1263,"transactions":9,"vwap":1135},"2025-05-23",27.54,27.49,{"date":2164,"open":2165,"high":2166,"low":2165,"close":2167,"change":1365,"percent_change":1586,"volume":1256,"transactions":9,"vwap":2167},"2025-05-22",27.45,27.56,27.485,{"date":2169,"open":1191,"high":2170,"low":1135,"close":2161,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2161},"2025-05-21",27.65,-0.134,-0.48,6800,{"date":2175,"open":1160,"high":1160,"low":2176,"close":2177,"change":711,"percent_change":548,"volume":2178,"transactions":9,"vwap":2177},"2025-05-20",27.64,27.674,19800,{"date":2180,"open":2128,"high":2099,"low":2128,"close":2099,"change":488,"percent_change":361,"volume":2181,"transactions":9,"vwap":2099},"2025-05-19",1300,{"date":2183,"open":2148,"high":2149,"low":2148,"close":2149,"change":1542,"percent_change":188,"volume":869,"transactions":9,"vwap":2149},"2025-05-16",{"date":2185,"open":2186,"high":2150,"low":2186,"close":2166,"change":257,"percent_change":2187,"volume":1974,"transactions":9,"vwap":2166},"2025-05-15",27.33,0.58,{"date":2189,"open":2190,"high":1150,"low":2191,"close":2191,"change":1330,"percent_change":307,"volume":1681,"transactions":9,"vwap":2191},"2025-05-14",27.43,27.4,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2196,"change":1837,"percent_change":1837,"volume":1965,"transactions":9,"vwap":2196},"2025-05-13",27.53,27.555,27.48,{"date":2198,"open":2199,"high":2162,"low":2190,"close":2196,"change":1605,"percent_change":126,"volume":2200,"transactions":9,"vwap":2196},"2025-05-12",27.44,9400,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":1533,"percent_change":1613,"volume":1713,"transactions":9,"vwap":2206},"2025-05-09",27.371,27.39,27.34,27.37,{"date":2208,"open":2191,"high":2209,"low":2186,"close":2210,"change":208,"percent_change":391,"volume":1049,"transactions":9,"vwap":2210},"2025-05-08",27.415,27.35,{"date":2212,"open":2204,"high":2213,"low":2214,"close":2214,"change":2215,"percent_change":829,"volume":830,"transactions":9,"vwap":2214},"2025-05-07",27.436,27.38,-0.018,{"date":2217,"open":2204,"high":2218,"low":2204,"close":2219,"change":1770,"percent_change":111,"volume":2220,"transactions":9,"vwap":2219},"2025-05-06",27.42,27.398,11500,{"date":2222,"open":2186,"high":2218,"low":2186,"close":2191,"change":1724,"percent_change":932,"volume":1906,"transactions":9,"vwap":2191},"2025-05-05",{"date":2224,"open":2225,"high":2191,"low":2226,"close":2227,"change":1555,"percent_change":1065,"volume":1696,"transactions":9,"vwap":2227},"2025-05-02",27.32,27.31,27.375,{"date":2229,"open":2226,"high":2186,"low":2230,"close":1143,"change":2231,"percent_change":296,"volume":1852,"transactions":9,"vwap":1143},"2025-05-01",27.28,-0.032,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2235,"change":2018,"percent_change":1501,"volume":1681,"transactions":9,"vwap":2235},"2025-04-30",27.269,27.322,27.24,{"date":2238,"open":2239,"high":2225,"low":2239,"close":2240,"change":2241,"percent_change":478,"volume":2242,"transactions":9,"vwap":2240},"2025-04-29",27.23,27.27,0.042,11100,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":1687,"percent_change":1542,"volume":802,"transactions":9,"vwap":2248},"2025-04-28",27.22,27.26,27.12,27.228,{"date":2250,"open":2251,"high":2252,"low":2251,"close":2252,"change":932,"percent_change":785,"volume":830,"transactions":9,"vwap":2252},"2025-04-25",27.1,27.2,{"date":2254,"open":2255,"high":2256,"low":2257,"close":1144,"change":1661,"percent_change":1347,"volume":940,"transactions":9,"vwap":1144},"2025-04-24",27.077999,27.16,27.07,{"date":2259,"open":2260,"high":2260,"low":2261,"close":2262,"change":932,"percent_change":785,"volume":837,"transactions":9,"vwap":2262},"2025-04-23",27.08,26.91,26.98,{"date":178,"open":2264,"high":2265,"low":174,"close":2265,"change":1533,"percent_change":1613,"volume":1675,"transactions":9,"vwap":2265},26.87,26.89]