[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EHLS":3,"homepage-market-summary":23,"stock-historical-EHLS":165},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"EHLS","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},"Even Herd Long Short ETF","Nasdaq",null,"ETF",true,{"close":13,"open":13,"high":13,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":9,"vwap":9,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},25.94,25.6763,0.2637,1.03,433.4619,27.56,22.3,3557.807750308,69.2,629,{"status":24,"indices":25,"watchlist":69,"sectors":91,"benchmarks":147},"success",[26,33,40,47,54,61],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":11,"sparkline":32,"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":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"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",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"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":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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",[92,97,102,107,112,117,122,127,132,137,142],{"name":93,"etf":94,"change":95,"price":96,"is_up":11},"Technology","XLK",1.01,199.81,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Financials","XLF",0.06,53.49,{"name":103,"etf":104,"change":105,"price":106,"is_up":67},"Healthcare","XLV",-0.01,166.18,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",0.4,62.95,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",0.66,48.86,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",0.35,110.32,[148,153,157,161],{"ticker":149,"name":150,"price":151,"change":152,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":154,"name":155,"price":156,"change":82,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":158,"name":159,"price":160,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":162,"name":163,"price":164,"change":59,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":166,"page":38,"page_size":167,"total_pages":38,"summary":168,"data":174},365,1000,{"period_high":18,"period_low":169,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":13,"start_date":173,"end_date":5},20.55,4031,1471351.937577,26.17,"2025-04-22",[175,178,185,195,204,215,223,232,242,250,258,267,274,280,288,295,303,313,323,332,342,352,359,368,376,384,391,398,405,415,422,429,437,445,453,460,467,475,483,490,498,506,514,523,532,539,546,553,560,568,574,578,586,594,600,609,618,624,631,640,646,654,660,665,670,674,682,687,692,697,704,710,716,721,729,734,741,747,752,758,765,771,778,785,791,799,807,813,820,828,834,841,848,855,861,866,870,875,879,885,890,896,902,909,915,919,927,931,938,943,950,956,962,968,972,976,980,986,990,995,999,1004,1010,1015,1022,1027,1034,1038,1047,1053,1059,1067,1073,1078,1085,1092,1100,1107,1113,1117,1123,1129,1136,1144,1152,1157,1165,1171,1177,1183,1188,1195,1201,1207,1212,1218,1226,1233,1239,1245,1252,1256,1261,1266,1272,1280,1287,1292,1299,1303,1310,1314,1319,1323,1328,1332,1337,1343,1351,1356,1363,1368,1372,1379,1385,1390,1395,1400,1406,1412,1415,1419,1424,1429,1432,1437,1444,1450,1457,1464,1469,1473,1478,1483,1489,1494,1501,1508,1514,1522,1528,1531,1536,1542,1549,1555,1561,1567,1573,1578,1584,1590,1598,1604,1612,1616,1622,1628,1634,1640,1644,1648,1656,1663,1667,1673,1679,1685,1691,1697,1703,1709,1716,1723,1729,1735,1742,1747,1754,1759,1764,1768,1772,1777,1781,1786,1790,1795,1800,1806,1811,1817,1822,1827,1833,1838,1843,1846,1850,1856,1862,1868,1875,1881,1885,1889,1895,1898,1903,1907,1911,1917,1922,1927,1932,1937,1943,1950,1954,1960,1967,1971,1976,1982,1987,1995,2000,2005,2010,2015,2022,2029,2032,2036,2041,2046,2050,2055,2062,2066,2070,2074,2078,2084,2089,2093,2096,2104,2111,2118,2122,2125,2129,2136,2141,2146,2152,2159,2164,2169,2175,2180,2185,2190,2197,2201,2207,2211,2214,2219,2221,2225,2231,2234,2237,2239,2243,2246,2253,2257,2264,2270,2275,2281,2287,2291,2295,2302,2307,2313,2316,2322,2326,2331,2337],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":176,"vwap":177},27,25.9367,{"date":179,"open":180,"high":14,"low":180,"close":14,"change":181,"percent_change":145,"volume":182,"transactions":183,"vwap":184},"2026-10-01",25.56,0.089,853.195,17,25.5693,{"date":186,"open":187,"high":187,"low":188,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-30",25.7,25.57,25.5873,-0.1952,-0.76,3434.07,26,25.6387,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":200,"percent_change":105,"volume":201,"transactions":202,"vwap":203},"2026-09-29",25.84,25.7101,25.7825,-0.0029,649,22,25.7527,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",25.8,25.83,25.78,25.7854,0.0104,0.04,10743,33,25.8033,{"date":216,"open":206,"high":206,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":202,"vwap":222},"2026-09-25",25.745,25.775,0.0232,0.09,1066.038,25.7519,{"date":224,"open":225,"high":226,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-24",25.7301,25.7518,0.1823,0.71,150,14,25.7183,{"date":233,"open":234,"high":235,"low":236,"close":235,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-23",25.54,25.5695,25.52,-0.0899,-0.35,536,15,25.525,{"date":243,"open":244,"high":244,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":183,"vwap":249},"2026-09-22",25.68,25.6594,-0.0656,-0.26,640.038,25.6797,{"date":251,"open":208,"high":208,"low":252,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-21",25.725,0.0304,0.12,797.038,20,25.7752,{"date":259,"open":260,"high":261,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-18",25.58,25.6946,-0.0101,-0.04,1262.039,16,25.6154,{"date":268,"open":269,"high":269,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":265,"vwap":273},"2026-09-17",25.7047,0.233,0.91,36.202,25.7353,{"date":275,"open":276,"high":276,"low":276,"close":276,"change":277,"percent_change":278,"volume":240,"transactions":230,"vwap":279},"2026-09-16",25.4717,0.0712,0.28,25.497,{"date":281,"open":282,"high":283,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":240,"vwap":287},"2026-09-15",25.35,25.4005,-0.0345,-0.14,290,25.3541,{"date":289,"open":290,"high":290,"low":290,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":265,"vwap":294},"2026-09-14",25.435,-0.3212,-1.25,17.804764,25.4888,{"date":296,"open":297,"high":297,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-11",25.7562,0.2047,0.8,43.038,19,25.8292,{"date":304,"open":305,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-10",25.63,25.5301,25.5515,-0.1618,-0.63,392,18,25.5935,{"date":314,"open":315,"high":316,"low":315,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-09",25.65,25.75,25.7133,-0.0318,-0.12,6287,37,25.73,{"date":324,"open":208,"high":325,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-08",25.88,25.7451,0.1301,0.51,49959.038,102,25.8138,{"date":333,"open":234,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-04",25.64,25.49,25.615,0.0433,0.17,14093.039,49,25.5441,{"date":343,"open":344,"high":345,"low":344,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-03",25.47,25.61,25.5717,0.1767,0.7,4983,41,25.5567,{"date":353,"open":354,"high":354,"low":354,"close":354,"change":355,"percent_change":356,"volume":193,"transactions":357,"vwap":358},"2026-09-02",25.395,0.1313,0.52,12,25.3287,{"date":360,"open":361,"high":362,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-01",25.23,25.2637,-0.005,-0.02,620.544,23,25.2416,{"date":369,"open":370,"high":371,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":265,"vwap":375},"2026-08-31",25.18,25.2687,-0.0863,-0.34,704,25.1869,{"date":377,"open":378,"high":378,"low":378,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-28",25.355,-0.3458,-1.35,41.039,13,25.471,{"date":385,"open":386,"high":386,"low":386,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":301,"vwap":390},"2026-08-27",25.7008,0.1411,0.55,51.796986,25.6234,{"date":392,"open":188,"high":188,"low":393,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":230,"vwap":397},"2026-08-26",25.5597,0.045,0.18,142,25.5673,{"date":399,"open":400,"high":401,"low":344,"close":401,"change":402,"percent_change":388,"volume":403,"transactions":404,"vwap":294},"2026-08-25",25.51,25.5147,0.1398,850.962708,24,{"date":406,"open":407,"high":408,"low":407,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-24",25.37,25.42,25.3749,-0.1501,-0.59,845.773423,21,25.4122,{"date":416,"open":417,"high":241,"low":417,"close":241,"change":418,"percent_change":419,"volume":420,"transactions":230,"vwap":421},"2026-08-21",25.31,0.1576,0.62,200,25.3205,{"date":423,"open":424,"high":424,"low":425,"close":425,"change":426,"percent_change":411,"volume":427,"transactions":265,"vwap":428},"2026-08-20",25.5,25.3674,-0.1511,127,25.4899,{"date":430,"open":431,"high":431,"low":432,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":404,"vwap":436},"2026-08-19",25.96,25.5185,-0.5534,-2.12,660,25.7515,{"date":438,"open":172,"high":172,"low":439,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-18",26.0719,-0.3751,-1.42,118,11,26.1684,{"date":446,"open":447,"high":448,"low":447,"close":448,"change":449,"percent_change":152,"volume":450,"transactions":451,"vwap":452},"2026-08-17",26.44,26.447,0.1943,136,10,26.4145,{"date":454,"open":455,"high":455,"low":455,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":230,"vwap":459},"2026-08-14",26.2527,0.2577,0.99,102.71,26.1895,{"date":461,"open":462,"high":462,"low":462,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":382,"vwap":466},"2026-08-13",25.995,-0.17,-0.65,27.251172,26.0595,{"date":468,"open":469,"high":470,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":183,"vwap":474},"2026-08-12",26.14,26.165,0.3,1.16,855.613,26.1463,{"date":476,"open":477,"high":477,"low":478,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":230,"vwap":482},"2026-08-11",26.06,25.865,-0.11,-0.42,484.858024,26.0278,{"date":484,"open":193,"high":193,"low":485,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":265,"vwap":489},"2026-08-10",25.975,-0.1239,-0.47,225.961679,26.0248,{"date":491,"open":492,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":435,"transactions":240,"vwap":497},"2026-08-07",26.12,26.04,26.0989,-0.0195,-0.07,26.1035,{"date":499,"open":500,"high":500,"low":501,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":256,"vwap":505},"2026-08-06",26.32,26.1184,0.0018,0.01,739,26.2629,{"date":507,"open":508,"high":508,"low":509,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":451,"vwap":513},"2026-08-05",26.245,26.1166,-0.0612,-0.23,461,26.2338,{"date":515,"open":516,"high":517,"low":518,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":240,"vwap":522},"2026-08-04",26.19,26.27,26.1778,0.2688,1.04,2011.404,26.2333,{"date":524,"open":525,"high":526,"low":525,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":404,"vwap":531},"2026-08-03",25.77,25.93,25.909,0.0501,0.19,19091.193,25.8865,{"date":533,"open":534,"high":534,"low":535,"close":535,"change":536,"percent_change":388,"volume":537,"transactions":230,"vwap":538},"2026-07-31",25.87,25.8589,0.1402,1613.805,25.8705,{"date":540,"open":541,"high":541,"low":541,"close":541,"change":542,"percent_change":543,"volume":357,"transactions":544,"vwap":545},"2026-07-30",25.7187,0.5663,2.25,9,25.5289,{"date":547,"open":417,"high":417,"low":548,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":301,"vwap":552},"2026-07-29",25.1524,-0.4126,-1.61,331.969,25.3079,{"date":554,"open":555,"high":555,"low":555,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":240,"vwap":559},"2026-07-28",25.565,-0.3893,-1.5,119,25.5433,{"date":561,"open":562,"high":563,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":256,"vwap":567},"2026-07-27",25.91,25.9543,-0.1318,-0.51,599,25.9145,{"date":569,"open":477,"high":570,"low":477,"close":570,"change":571,"percent_change":309,"volume":572,"transactions":382,"vwap":573},"2026-07-24",26.0861,-0.1666,293.962007,26.0689,{"date":575,"open":455,"high":455,"low":455,"close":455,"change":576,"percent_change":263,"volume":230,"transactions":443,"vwap":577},"2026-07-23",-0.0102,26.3167,{"date":579,"open":580,"high":581,"low":505,"close":505,"change":582,"percent_change":583,"volume":584,"transactions":256,"vwap":585},"2026-07-22",26.34,26.3401,-0.0621,-0.24,1583,26.3296,{"date":587,"open":588,"high":589,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":183,"vwap":593},"2026-07-21",26.005,26.325,0.6462,2.52,590.922914,26.1822,{"date":595,"open":596,"high":596,"low":596,"close":596,"change":597,"percent_change":598,"volume":58,"transactions":451,"vwap":599},"2026-07-20",25.6788,-0.1415,-0.55,25.927,{"date":601,"open":602,"high":603,"low":602,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":183,"vwap":608},"2026-07-17",25.53,25.855,25.8203,0.2135,0.83,450,25.677,{"date":610,"open":611,"high":612,"low":613,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":265,"vwap":617},"2026-07-16",25.62,25.6201,25.6068,-0.3704,-1.43,438,25.6231,{"date":619,"open":620,"high":620,"low":620,"close":620,"change":621,"percent_change":65,"volume":622,"transactions":176,"vwap":623},"2026-07-15",25.9772,-0.2837,260.139,25.9734,{"date":625,"open":626,"high":626,"low":627,"close":627,"change":628,"percent_change":388,"volume":629,"transactions":230,"vwap":630},"2026-07-14",26.39,26.2609,0.1431,197.031,26.3868,{"date":632,"open":633,"high":633,"low":634,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-13",26.26,26.1178,-0.2272,-0.86,2162,39,26.1719,{"date":641,"open":642,"high":642,"low":642,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":642},"2026-07-10",26.345,-0.126,-0.48,100,{"date":647,"open":648,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":650},"2026-07-09",26.59,26.47,26.471,0.157,0.6,1100,{"date":655,"open":517,"high":656,"low":517,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":656},"2026-07-08",26.314,-0.048,-0.18,700,{"date":661,"open":662,"high":662,"low":662,"close":662,"change":663,"percent_change":664,"volume":645,"transactions":9,"vwap":662},"2026-07-07",26.362,-0.261,-0.98,{"date":666,"open":667,"high":667,"low":668,"close":668,"change":669,"percent_change":652,"volume":659,"transactions":9,"vwap":668},"2026-07-06",26.63,26.623,0.16,{"date":671,"open":672,"high":672,"low":672,"close":672,"change":673,"percent_change":598,"volume":645,"transactions":9,"vwap":672},"2026-07-02",26.463,-0.146,{"date":675,"open":676,"high":677,"low":676,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-07-01",26.53,27.53,26.609,-0.186,-0.69,44000,{"date":683,"open":684,"high":684,"low":684,"close":684,"change":685,"percent_change":686,"volume":645,"transactions":9,"vwap":684},"2026-06-30",26.795,0.244,0.92,{"date":688,"open":689,"high":689,"low":689,"close":689,"change":690,"percent_change":691,"volume":645,"transactions":9,"vwap":689},"2026-06-29",26.551,0.201,0.76,{"date":693,"open":694,"high":694,"low":694,"close":694,"change":695,"percent_change":696,"volume":645,"transactions":9,"vwap":694},"2026-06-26",26.35,-0.187,-0.7,{"date":698,"open":676,"high":699,"low":700,"close":699,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":699},"2026-06-25",26.537,26.45,0.126,0.48,400,{"date":705,"open":700,"high":700,"low":706,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-06-24",26.411,-0.41,-1.53,1700,{"date":711,"open":712,"high":713,"low":712,"close":714,"change":715,"percent_change":309,"volume":420,"transactions":9,"vwap":714},"2026-06-23",26.54,26.85,26.821,-0.169,{"date":717,"open":718,"high":719,"low":718,"close":719,"change":720,"percent_change":152,"volume":645,"transactions":9,"vwap":719},"2026-06-22",26.88,26.99,0.197,{"date":722,"open":723,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-06-18",26.9,26.09,26.793,0.008,0.03,4500,{"date":730,"open":731,"high":732,"low":731,"close":732,"change":733,"percent_change":669,"volume":703,"transactions":9,"vwap":732},"2026-06-17",26.77,26.785,0.044,{"date":735,"open":736,"high":713,"low":737,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-06-16",26.82,26.741,-0.329,-1.22,1300,{"date":742,"open":743,"high":743,"low":744,"close":745,"change":746,"percent_change":285,"volume":703,"transactions":9,"vwap":745},"2026-06-15",27.17,27.059999,27.07,-0.039,{"date":748,"open":749,"high":749,"low":749,"close":749,"change":750,"percent_change":751,"volume":645,"transactions":9,"vwap":749},"2026-06-12",27.109,0.127,0.47,{"date":753,"open":754,"high":755,"low":754,"close":755,"change":756,"percent_change":757,"volume":167,"transactions":9,"vwap":755},"2026-06-11",26.86,26.982,0.591,2.24,{"date":759,"open":760,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":659,"transactions":9,"vwap":762},"2026-06-10",26.65,26.33,26.391,-0.121,-0.46,{"date":766,"open":767,"high":768,"low":767,"close":768,"change":769,"percent_change":770,"volume":709,"transactions":9,"vwap":768},"2026-06-09",26.3,26.512,0.005,0.02,{"date":772,"open":773,"high":773,"low":649,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-08",26.73,26.507,-0.056,-0.21,1600,{"date":779,"open":780,"high":780,"low":781,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-05",27.139,26.563,-0.678,-2.49,2400,{"date":786,"open":787,"high":788,"low":787,"close":789,"change":790,"percent_change":140,"volume":784,"transactions":9,"vwap":789},"2026-06-04",26.96,27.32,27.241,0.104,{"date":792,"open":793,"high":794,"low":795,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-03",27.21,27.33,27.137,-0.076,-0.28,4100,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":659,"transactions":9,"vwap":804},"2026-06-02",27.124,27.24,27.12,27.213,0.306,1.14,{"date":808,"open":809,"high":809,"low":810,"close":810,"change":811,"percent_change":812,"volume":420,"transactions":9,"vwap":810},"2026-06-01",26.915,26.907,-0.282,-1.04,{"date":814,"open":815,"high":816,"low":817,"close":816,"change":658,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-05-29",27.030001,27.189,27.02,-0.66,48300,{"date":821,"open":822,"high":823,"low":822,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-05-28",27.31,27.42,27.369,-0.016,-0.06,1400,{"date":829,"open":830,"high":831,"low":832,"close":832,"change":833,"percent_change":309,"volume":659,"transactions":9,"vwap":832},"2026-05-27",27.48,27.49,27.385,-0.175,{"date":835,"open":836,"high":18,"low":837,"close":18,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":18},"2026-05-26",27.51,27.391,0.415,1.53,2700,{"date":842,"open":843,"high":844,"low":845,"close":845,"change":846,"percent_change":479,"volume":847,"transactions":9,"vwap":845},"2026-05-22",27.19,27.22,27.145,-0.031,1200,{"date":849,"open":850,"high":851,"low":850,"close":852,"change":853,"percent_change":338,"volume":854,"transactions":9,"vwap":852},"2026-05-21",27.08,27.28,27.176,0.046,7300,{"date":856,"open":744,"high":857,"low":744,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-05-20",27.13,0.349,1.3,3900,{"date":862,"open":863,"high":864,"low":863,"close":864,"change":746,"percent_change":865,"volume":645,"transactions":9,"vwap":864},"2026-05-19",26.775,26.781,-0.15,{"date":867,"open":868,"high":736,"low":731,"close":736,"change":869,"percent_change":797,"volume":740,"transactions":9,"vwap":736},"2026-05-18",26.782,-0.075,{"date":871,"open":872,"high":872,"low":872,"close":872,"change":873,"percent_change":874,"volume":645,"transactions":9,"vwap":872},"2026-05-15",26.895,-0.644,-2.34,{"date":876,"open":877,"high":877,"low":877,"close":877,"change":878,"percent_change":220,"volume":645,"transactions":9,"vwap":877},"2026-05-14",27.539,0.025,{"date":880,"open":788,"high":881,"low":788,"close":882,"change":883,"percent_change":31,"volume":884,"transactions":9,"vwap":882},"2026-05-13",27.54,27.514,0.199,1900,{"date":886,"open":887,"high":888,"low":887,"close":888,"change":100,"percent_change":889,"volume":420,"transactions":9,"vwap":888},"2026-05-12",26.955,27.315,0.22,{"date":891,"open":745,"high":892,"low":745,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-05-11",27.255,0.418,1.56,2000,{"date":897,"open":898,"high":899,"low":898,"close":899,"change":900,"percent_change":16,"volume":901,"transactions":9,"vwap":899},"2026-05-08",26.771,26.837,0.273,1800,{"date":903,"open":904,"high":905,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-05-07",26.5,26.564,-0.701,-2.57,800,{"date":910,"open":911,"high":912,"low":911,"close":912,"change":913,"percent_change":914,"volume":420,"transactions":9,"vwap":912},"2026-05-06",27.15,27.265,0.365,1.36,{"date":916,"open":723,"high":723,"low":723,"close":723,"change":917,"percent_change":918,"volume":420,"transactions":9,"vwap":723},"2026-05-05",0.428,1.62,{"date":920,"open":921,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-04",26.68,26.42,26.472,-0.095,-0.36,5000,{"date":928,"open":929,"high":929,"low":929,"close":929,"change":930,"percent_change":503,"volume":645,"transactions":9,"vwap":929},"2026-05-01",26.567,0.002,{"date":932,"open":933,"high":934,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-04-30",26.455,26.565,0.524,2.01,300,{"date":939,"open":940,"high":940,"low":193,"close":941,"change":942,"percent_change":247,"volume":937,"transactions":9,"vwap":941},"2026-04-29",26.2,26.041,-0.069,{"date":944,"open":945,"high":946,"low":947,"close":946,"change":948,"percent_change":949,"volume":784,"transactions":9,"vwap":946},"2026-04-28",26.08,26.11,26.059999,-0.245,-0.93,{"date":951,"open":940,"high":952,"low":516,"close":953,"change":254,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-04-27",26.55,26.355,0.46,13500,{"date":957,"open":516,"high":958,"low":516,"close":959,"change":960,"percent_change":529,"volume":961,"transactions":9,"vwap":959},"2026-04-24",26.309,26.235,0.05,2200,{"date":963,"open":633,"high":633,"low":964,"close":965,"change":690,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-04-23",26.025,26.185,0.77,1500,{"date":969,"open":562,"high":970,"low":562,"close":970,"change":971,"percent_change":152,"volume":740,"transactions":9,"vwap":970},"2026-04-22",25.984,0.191,{"date":973,"open":172,"high":172,"low":974,"close":974,"change":975,"percent_change":441,"volume":703,"transactions":9,"vwap":974},"2026-04-21",25.793,-0.372,{"date":977,"open":470,"high":470,"low":470,"close":470,"change":978,"percent_change":979,"volume":420,"transactions":9,"vwap":470},"2026-04-20",-0.256,-0.97,{"date":981,"open":982,"high":904,"low":500,"close":983,"change":984,"percent_change":985,"volume":784,"transactions":9,"vwap":983},"2026-04-17",26.41,26.421,0.161,0.61,{"date":987,"open":767,"high":767,"low":633,"close":633,"change":988,"percent_change":479,"volume":989,"transactions":9,"vwap":633},"2026-04-16",-0.028,600,{"date":991,"open":992,"high":992,"low":993,"close":993,"change":978,"percent_change":994,"volume":937,"transactions":9,"vwap":993},"2026-04-15",26.38,26.288,-0.96,{"date":996,"open":997,"high":997,"low":997,"close":997,"change":998,"percent_change":889,"volume":420,"transactions":9,"vwap":997},"2026-04-14",26.544,0.059,{"date":1000,"open":1001,"high":1002,"low":1001,"close":1002,"change":1003,"percent_change":826,"volume":703,"transactions":9,"vwap":1002},"2026-04-13",26.46,26.485,-0.017,{"date":1005,"open":1006,"high":1006,"low":1001,"close":1007,"change":1008,"percent_change":419,"volume":1009,"transactions":9,"vwap":1007},"2026-04-10",26.6,26.502,0.164,5300,{"date":1011,"open":982,"high":649,"low":1012,"close":1012,"change":1013,"percent_change":1014,"volume":895,"transactions":9,"vwap":1012},"2026-04-09",26.338,0.175,0.67,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-04-08",26.07,26.163,0.737,2.9,500,{"date":1023,"open":370,"high":1024,"low":370,"close":1024,"change":1025,"percent_change":1026,"volume":645,"transactions":9,"vwap":1024},"2026-04-07",25.426,0.134,0.53,{"date":1028,"open":1029,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":776,"volume":1033,"transactions":9,"vwap":1031},"2026-04-06",25.36,25.21,25.292,-0.053,2300,{"date":1035,"open":1036,"high":1036,"low":1036,"close":1036,"change":1037,"percent_change":356,"volume":645,"transactions":9,"vwap":1036},"2026-04-02",25.345,0.13,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-04-01",25.27,25.34,25.2,25.215,0.276,1.11,900,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":989,"transactions":9,"vwap":1050},"2026-03-31",24.705,24.939,0.733,3.03,{"date":1054,"open":1055,"high":1055,"low":1056,"close":1056,"change":1057,"percent_change":1058,"volume":1021,"transactions":9,"vwap":1056},"2026-03-30",24.225,24.206,-0.513,-2.08,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-03-27",24.77,24.83,24.719,-0.046,-0.19,42600,{"date":1068,"open":1069,"high":1069,"low":1070,"close":1070,"change":1071,"percent_change":1072,"volume":908,"transactions":9,"vwap":1070},"2026-03-26",25.045,24.765,-0.623,-2.45,{"date":1074,"open":1075,"high":1075,"low":1076,"close":1076,"change":1077,"percent_change":966,"volume":420,"transactions":9,"vwap":1076},"2026-03-25",25.46,25.388,0.193,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1081,"change":1083,"percent_change":1084,"volume":420,"transactions":9,"vwap":1081},"2026-03-24",25.17,25.195,25.055,0.328,1.32,{"date":1086,"open":1062,"high":1087,"low":1062,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-03-23",24.94,24.867,0.469,1.92,5400,{"date":1093,"open":1094,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-03-20",24.62,24.3,24.398,-0.737,-2.93,3600,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-03-19",24.89,25.135,0.021,0.08,3100,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1110,"change":1111,"percent_change":1112,"volume":937,"transactions":9,"vwap":1110},"2026-03-18",25.24,25.114,-0.201,-0.79,{"date":1114,"open":1109,"high":1029,"low":1109,"close":1115,"change":1116,"percent_change":388,"volume":1033,"transactions":9,"vwap":1115},"2026-03-17",25.315,0.139,{"date":1118,"open":1119,"high":1119,"low":1120,"close":1121,"change":858,"percent_change":1122,"volume":895,"transactions":9,"vwap":1121},"2026-03-16",25.19,25.1,25.176,1.41,{"date":1124,"open":1102,"high":1102,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1021,"transactions":9,"vwap":1126},"2026-03-13",24.8,24.827,-0.25,-1,{"date":1130,"open":1131,"high":1030,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-03-12",24.91,25.077,-0.385,-1.51,8300,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":709,"transactions":9,"vwap":1141},"2026-03-11",25.29,25.48,25.28,25.462,-0.025,-0.1,{"date":1145,"open":1146,"high":1147,"low":1146,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-03-10",25.33,26.29,25.487,0.215,0.85,4600,{"date":1153,"open":1154,"high":1155,"low":1154,"close":1155,"change":954,"percent_change":1156,"volume":908,"transactions":9,"vwap":1155},"2026-03-09",24.49,25.272,1.85,{"date":1158,"open":1159,"high":1119,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-03-06",25.059999,24.78,24.812,-0.433,-1.72,26500,{"date":1166,"open":1139,"high":1139,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":653,"transactions":9,"vwap":1168},"2026-03-05",25.22,25.245,-0.53,-2.06,{"date":1172,"open":315,"high":1173,"low":315,"close":218,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":218},"2026-03-04",25.849,0.297,1.17,3400,{"date":1178,"open":1146,"high":260,"low":1146,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-03-03",25.478,-0.717,-2.74,2500,{"date":1184,"open":526,"high":1185,"low":526,"close":1185,"change":1186,"percent_change":1187,"volume":961,"transactions":9,"vwap":1185},"2026-03-02",26.195,0.249,0.96,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1192,"change":1193,"percent_change":1194,"volume":967,"transactions":9,"vwap":1192},"2026-02-27",25.99,26.13,25.946,-0.301,-1.15,{"date":1196,"open":1191,"high":517,"low":1191,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-02-26",26.247,-0.165,-0.62,3200,{"date":1202,"open":1203,"high":934,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":961,"transactions":9,"vwap":1204},"2026-02-25",26.37,26.412,0.112,0.43,{"date":1208,"open":197,"high":1209,"low":197,"close":767,"change":1210,"percent_change":1211,"volume":740,"transactions":9,"vwap":767},"2026-02-24",26.36,0.323,1.24,{"date":1213,"open":1017,"high":945,"low":525,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-02-23",25.977,0.062,0.24,16600,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1221,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1221},"2026-02-20",25.89,25.915,25.875,0.109,0.42,8800,{"date":1227,"open":1228,"high":1229,"low":305,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-02-19",25.69,25.806,0.105,0.41,9500,{"date":1234,"open":1235,"high":207,"low":1236,"close":1237,"change":733,"percent_change":338,"volume":1238,"transactions":9,"vwap":1237},"2026-02-18",25.79,25.67,25.701,12100,{"date":1240,"open":1241,"high":1241,"low":1242,"close":1242,"change":1243,"percent_change":1244,"volume":420,"transactions":9,"vwap":1242},"2026-02-17",25.658,25.657,0.039,0.15,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1249,"change":1250,"percent_change":1251,"volume":989,"transactions":9,"vwap":1249},"2026-02-13",25.655,25.705,25.618,0.303,1.2,{"date":1253,"open":1115,"high":1115,"low":1115,"close":1115,"change":1254,"percent_change":1255,"volume":645,"transactions":9,"vwap":1115},"2026-02-12",-0.341,-1.33,{"date":1257,"open":1146,"high":1258,"low":1146,"close":1258,"change":1259,"percent_change":1260,"volume":1021,"transactions":9,"vwap":1258},"2026-02-11",25.656,0.177,0.69,{"date":1262,"open":335,"high":335,"low":1263,"close":1263,"change":1264,"percent_change":1265,"volume":989,"transactions":9,"vwap":1263},"2026-02-10",25.479,-0.325,-1.26,{"date":1267,"open":424,"high":1268,"low":424,"close":1269,"change":1270,"percent_change":1271,"volume":840,"transactions":9,"vwap":1269},"2026-02-09",25.82,25.804,0.446,1.76,{"date":1273,"open":1274,"high":1275,"low":1274,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-02-06",25.052,25.39,25.358,0.822,3.35,2600,{"date":1281,"open":1282,"high":1061,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1176,"transactions":9,"vwap":1284},"2026-02-05",24.65,24.48,24.536,-0.308,-1.24,{"date":1288,"open":1029,"high":1029,"low":1289,"close":1289,"change":1290,"percent_change":1291,"volume":653,"transactions":9,"vwap":1289},"2026-02-04",24.844,-1.1,-4.24,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1295,"change":1297,"percent_change":1298,"volume":827,"transactions":9,"vwap":1295},"2026-02-03",25.72,25.944,25.645,0.619,2.44,{"date":1300,"open":1138,"high":1301,"low":1138,"close":1302,"change":971,"percent_change":691,"volume":659,"transactions":9,"vwap":1302},"2026-02-02",25.415,25.325,{"date":1304,"open":1305,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":167,"transactions":9,"vwap":1307},"2026-01-30",25.9,25.115,25.134,-0.923,-3.54,{"date":1311,"open":1228,"high":1312,"low":1228,"close":1312,"change":1313,"percent_change":463,"volume":847,"transactions":9,"vwap":1312},"2026-01-29",26.056999,-0.045,{"date":1315,"open":1190,"high":1316,"low":1190,"close":1316,"change":1317,"percent_change":1318,"volume":967,"transactions":9,"vwap":1316},"2026-01-28",26.102,0.094,0.36,{"date":1320,"open":206,"high":1321,"low":206,"close":1321,"change":1322,"percent_change":1156,"volume":937,"transactions":9,"vwap":1321},"2026-01-27",26.0079994,0.473,{"date":1324,"open":1325,"high":1325,"low":1326,"close":1326,"change":1327,"percent_change":565,"volume":1021,"transactions":9,"vwap":1326},"2026-01-26",25.935,25.535,-0.13,{"date":1329,"open":1228,"high":1228,"low":315,"close":1330,"change":1331,"percent_change":797,"volume":827,"transactions":9,"vwap":1330},"2026-01-23",25.665,-0.072,{"date":1333,"open":1294,"high":1334,"low":1294,"close":1335,"change":984,"percent_change":1336,"volume":961,"transactions":9,"vwap":1335},"2026-01-22",25.81,25.737,0.63,{"date":1338,"open":1339,"high":206,"low":1340,"close":1341,"change":1037,"percent_change":328,"volume":1342,"transactions":9,"vwap":1341},"2026-01-21",25.602,25.32,25.576,2900,{"date":1344,"open":1345,"high":180,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-01-20",25.452,25.4,25.446,0.083,0.33,101500,{"date":1352,"open":1029,"high":1275,"low":282,"close":1353,"change":1354,"percent_change":1355,"volume":703,"transactions":9,"vwap":1353},"2026-01-16",25.363,0.182,0.72,{"date":1357,"open":1358,"high":1109,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-01-15",25.12,25.181,0.243,0.97,6000,{"date":1364,"open":1365,"high":1366,"low":1365,"close":1366,"change":1367,"percent_change":1105,"volume":1021,"transactions":9,"vwap":1366},"2026-01-14",24.68,24.938,0.019,{"date":1369,"open":1131,"high":1069,"low":1131,"close":1370,"change":1371,"percent_change":954,"volume":777,"transactions":9,"vwap":1370},"2026-01-13",24.919,0.114,{"date":1373,"open":1374,"high":1375,"low":1374,"close":1376,"change":1377,"percent_change":1378,"volume":784,"transactions":9,"vwap":1376},"2026-01-12",24.67,24.81,24.805,0.325,1.33,{"date":1380,"open":1381,"high":1382,"low":1283,"close":1283,"change":1383,"percent_change":1384,"volume":937,"transactions":9,"vwap":1283},"2026-01-09",24.495,24.53,0.312,1.29,{"date":1386,"open":1387,"high":1387,"low":1388,"close":1388,"change":1389,"percent_change":680,"volume":645,"transactions":9,"vwap":1388},"2026-01-08",24.37,24.168,-0.167,{"date":1391,"open":1392,"high":1392,"low":1392,"close":1392,"change":1393,"percent_change":1394,"volume":645,"transactions":9,"vwap":1392},"2026-01-07",24.335,-0.096,-0.39,{"date":1396,"open":1397,"high":1398,"low":1397,"close":1398,"change":1399,"percent_change":457,"volume":167,"transactions":9,"vwap":1398},"2026-01-06",24.15,24.431,0.239,{"date":1401,"open":1402,"high":1403,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1046,"transactions":9,"vwap":1403},"2026-01-05",23.99,24.192,0.429,1.81,{"date":1407,"open":1408,"high":1409,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":659,"transactions":9,"vwap":1409},"2026-01-02",23.622,23.763,0.287,1.22,{"date":1413,"open":1414,"high":1414,"low":1414,"close":1414,"change":763,"percent_change":565,"volume":645,"transactions":9,"vwap":1414},"2025-12-31",23.476,{"date":1416,"open":1417,"high":1417,"low":1417,"close":1417,"change":1418,"percent_change":776,"volume":645,"transactions":9,"vwap":1417},"2025-12-30",23.597,-0.05,{"date":1420,"open":1421,"high":1421,"low":1421,"close":1421,"change":1422,"percent_change":1423,"volume":645,"transactions":9,"vwap":1421},"2025-12-29",23.647,-0.178,-0.75,{"date":1425,"open":1426,"high":1426,"low":1427,"close":1427,"change":1428,"percent_change":644,"volume":167,"transactions":9,"vwap":1427},"2025-12-26",23.86,23.825,-0.115,{"date":1430,"open":1431,"high":1431,"low":1431,"close":1431,"change":1104,"percent_change":220,"volume":645,"transactions":9,"vwap":1431},"2025-12-24",23.94,{"date":1433,"open":1434,"high":1435,"low":1434,"close":1435,"change":1436,"percent_change":1206,"volume":703,"transactions":9,"vwap":1435},"2025-12-23",23.88,23.919,0.103,{"date":1438,"open":1439,"high":1440,"low":1439,"close":1441,"change":1442,"percent_change":1443,"volume":1046,"transactions":9,"vwap":1441},"2025-12-22",23.67,23.84,23.816,0.375,1.6,{"date":1445,"open":1446,"high":1447,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":908,"transactions":9,"vwap":1447},"2025-12-19",23.315,23.441,0.435,1.89,{"date":1451,"open":1452,"high":1453,"low":1452,"close":1454,"change":1455,"percent_change":1456,"volume":961,"transactions":9,"vwap":1454},"2025-12-18",22.63,23.052,23.0060005,0.348,1.54,{"date":1458,"open":1459,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1342,"transactions":9,"vwap":1461},"2025-12-17",22.67,22.65,22.658,-0.466,-2.02,{"date":1465,"open":366,"high":1466,"low":1467,"close":1466,"change":1032,"percent_change":511,"volume":1468,"transactions":9,"vwap":1466},"2025-12-16",23.124,22.9,91100,{"date":1470,"open":1471,"high":1471,"low":1471,"close":1471,"change":1472,"percent_change":373,"volume":645,"transactions":9,"vwap":1471},"2025-12-15",23.177,-0.08,{"date":1474,"open":1475,"high":1475,"low":1475,"close":1475,"change":1476,"percent_change":1477,"volume":645,"transactions":9,"vwap":1475},"2025-12-12",23.257,-0.446,-1.88,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1481,"change":701,"percent_change":1026,"volume":1182,"transactions":9,"vwap":1481},"2025-12-11",23.28,23.703,23.26,{"date":1484,"open":1485,"high":1486,"low":1485,"close":1487,"change":1488,"percent_change":220,"volume":967,"transactions":9,"vwap":1487},"2025-12-10",23.468,23.62,23.577,0.022,{"date":1490,"open":1491,"high":1491,"low":1492,"close":1492,"change":1493,"percent_change":751,"volume":645,"transactions":9,"vwap":1492},"2025-12-09",23.57,23.555,0.11,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":135,"volume":709,"transactions":9,"vwap":1499},"2025-12-08",23.44,23.448,23.43,23.445,0.074,{"date":1502,"open":1503,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":784,"transactions":9,"vwap":1505},"2025-12-05",23.4,23.36,23.371,-0.217,-0.92,{"date":1509,"open":1510,"high":1511,"low":1510,"close":1512,"change":1513,"percent_change":1122,"volume":1091,"transactions":9,"vwap":1512},"2025-12-04",23.335,23.61,23.588,0.327,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1517,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1517},"2025-12-03",23.16,23.261,22.94,0.068,0.29,9100,{"date":1523,"open":1524,"high":1525,"low":1516,"close":1525,"change":1526,"percent_change":1527,"volume":937,"transactions":9,"vwap":1525},"2025-12-02",23.18,23.193,-0.087,-0.37,{"date":1529,"open":1480,"high":1480,"low":1480,"close":1480,"change":1530,"percent_change":615,"volume":645,"transactions":9,"vwap":1480},"2025-12-01",-0.338,{"date":1532,"open":1533,"high":1534,"low":1533,"close":1534,"change":1535,"percent_change":152,"volume":645,"transactions":9,"vwap":1534},"2025-11-28",23.592,23.618,0.174,{"date":1537,"open":1538,"high":1539,"low":1538,"close":1540,"change":1541,"percent_change":686,"volume":1021,"transactions":9,"vwap":1540},"2025-11-26",23.39,23.47,23.444,0.214,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1545,"change":1547,"percent_change":1548,"volume":1099,"transactions":9,"vwap":1545},"2025-11-25",23.02,23.23,23.01,0.086,0.37,{"date":1550,"open":1551,"high":1552,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1021,"transactions":9,"vwap":1552},"2025-11-24",22.64,23.144,0.739,3.3,{"date":1556,"open":1557,"high":1557,"low":1558,"close":1558,"change":1559,"percent_change":1560,"volume":1021,"transactions":9,"vwap":1558},"2025-11-21",22.45,22.405,0.057,0.26,{"date":1562,"open":1563,"high":1563,"low":1564,"close":1564,"change":1565,"percent_change":1566,"volume":1021,"transactions":9,"vwap":1564},"2025-11-20",23.42,22.348,-0.704,-3.05,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1453,"change":1025,"percent_change":1572,"volume":1021,"transactions":9,"vwap":1453},"2025-11-19",23.122,23.17,22.99,0.58,{"date":1574,"open":1575,"high":1575,"low":1576,"close":1576,"change":1577,"percent_change":1231,"volume":967,"transactions":9,"vwap":1576},"2025-11-18",23.011999,22.918,0.093,{"date":1579,"open":1580,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":480,"volume":1106,"transactions":9,"vwap":1582},"2025-11-17",22.97,22.75,22.825,-0.097,{"date":1585,"open":19,"high":1586,"low":19,"close":1587,"change":1588,"percent_change":1589,"volume":1200,"transactions":9,"vwap":1587},"2025-11-14",23.049999,22.922,0.196,0.86,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1033,"transactions":9,"vwap":1595},"2025-11-13",23.11,23.2,22.69,22.726,-0.712,-3.04,{"date":1599,"open":1600,"high":1601,"low":1600,"close":1602,"change":1603,"percent_change":100,"volume":740,"transactions":9,"vwap":1602},"2025-11-12",23.29,23.495,23.438,0.013,{"date":1605,"open":1606,"high":1539,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2025-11-11",23.45,23.37,23.425,-0.185,-0.78,18200,{"date":1613,"open":1486,"high":1614,"low":1511,"close":1511,"change":120,"percent_change":1615,"volume":1046,"transactions":9,"vwap":1511},"2025-11-10",23.669,1.72,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1619,"change":1621,"percent_change":1355,"volume":847,"transactions":9,"vwap":1619},"2025-11-07",22.73,23.21,22.7,0.165,{"date":1623,"open":1624,"high":1624,"low":1625,"close":1625,"change":1626,"percent_change":1627,"volume":740,"transactions":9,"vwap":1625},"2025-11-06",23.27,23.045,-0.348,-1.49,{"date":1629,"open":1593,"high":1630,"low":1593,"close":1631,"change":1632,"percent_change":1633,"volume":1279,"transactions":9,"vwap":1631},"2025-11-05",23.41,23.393,0.189,0.81,{"date":1635,"open":1636,"high":1630,"low":1637,"close":1637,"change":1638,"percent_change":1639,"volume":1200,"transactions":9,"vwap":1637},"2025-11-04",23.24,23.204,-0.56,-2.36,{"date":1641,"open":1397,"high":1397,"low":1642,"close":1642,"change":1393,"percent_change":1643,"volume":989,"transactions":9,"vwap":1642},"2025-11-03",23.764,-0.4,{"date":1645,"open":1646,"high":1646,"low":1426,"close":1426,"change":1647,"percent_change":135,"volume":645,"transactions":9,"vwap":1426},"2025-10-31",23.93,0.075,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2025-10-30",23.891,23.9,23.785,-0.173,-0.72,6600,{"date":1657,"open":1658,"high":1659,"low":1658,"close":1660,"change":1661,"percent_change":1014,"volume":1662,"transactions":9,"vwap":1660},"2025-10-29",23.95,24.059999,23.958,0.159,4400,{"date":1664,"open":1665,"high":1426,"low":1665,"close":1666,"change":1603,"percent_change":960,"volume":827,"transactions":9,"vwap":1666},"2025-10-28",23.76,23.799,{"date":1668,"open":1669,"high":1669,"low":1439,"close":1670,"change":1671,"percent_change":1472,"volume":1672,"transactions":9,"vwap":1670},"2025-10-27",23.87,23.786,-0.019,9900,{"date":1674,"open":1426,"high":1426,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":895,"transactions":9,"vwap":1676},"2025-10-24",23.78,23.805,0.341,1.45,{"date":1680,"open":1496,"high":1681,"low":1563,"close":1682,"change":1683,"percent_change":1684,"volume":740,"transactions":9,"vwap":1682},"2025-10-23",23.541,23.464,0.372,1.61,{"date":1686,"open":1687,"high":1688,"low":1687,"close":1688,"change":373,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2025-10-22",23.08,23.091999,-1.45,7700,{"date":1692,"open":1693,"high":1693,"low":1694,"close":1694,"change":1695,"percent_change":1696,"volume":703,"transactions":9,"vwap":1694},"2025-10-21",23.485,23.432,-0.503,-2.1,{"date":1698,"open":1699,"high":1700,"low":1699,"close":1701,"change":1702,"percent_change":520,"volume":1106,"transactions":9,"vwap":1701},"2025-10-20",23.8,23.999,23.935,0.247,{"date":1704,"open":1705,"high":1706,"low":1486,"close":1707,"change":1708,"percent_change":1170,"volume":1279,"transactions":9,"vwap":1707},"2025-10-17",23.74,23.835,23.688,-0.498,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1713,"change":1714,"percent_change":1715,"volume":1009,"transactions":9,"vwap":1713},"2025-10-16",24.7,24.739,24.186,-0.389,-1.58,{"date":1717,"open":1718,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":45,"volume":1722,"transactions":9,"vwap":1720},"2025-10-15",24.73,24.38,24.575,0.121,11900,{"date":1724,"open":1725,"high":1726,"low":1725,"close":1727,"change":733,"percent_change":395,"volume":1728,"transactions":9,"vwap":1727},"2025-10-14",24.17,24.61,24.454,13900,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1732,"change":31,"percent_change":1734,"volume":884,"transactions":9,"vwap":1732},"2025-10-13",24.27,24.41,24.2,3.08,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1739,"change":1740,"percent_change":1741,"volume":653,"transactions":9,"vwap":1739},"2025-10-10",24.25,24.36,23.68,-0.473,-1.96,{"date":1743,"open":1737,"high":1737,"low":1744,"close":1745,"change":878,"percent_change":1746,"volume":709,"transactions":9,"vwap":1745},"2025-10-09",24.08,24.153,0.1,{"date":1748,"open":404,"high":1749,"low":1750,"close":1749,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1749},"2025-10-08",24.128,23.92,0.34,1.43,10400,{"date":1755,"open":1439,"high":1756,"low":1757,"close":1756,"change":1758,"percent_change":263,"volume":901,"transactions":9,"vwap":1756},"2025-10-07",23.788,23.54,-0.009,{"date":1760,"open":1761,"high":1669,"low":1761,"close":1762,"change":1763,"percent_change":1752,"volume":1182,"transactions":9,"vwap":1762},"2025-10-06",23.65,23.797,0.335,{"date":1765,"open":1539,"high":1491,"low":1766,"close":1766,"change":1767,"percent_change":865,"volume":1046,"transactions":9,"vwap":1766},"2025-10-03",23.462,-0.036,{"date":1769,"open":1539,"high":1770,"low":1539,"close":1771,"change":1500,"percent_change":135,"volume":840,"transactions":9,"vwap":1771},"2025-10-02",23.505,23.498,{"date":1773,"open":1538,"high":1774,"low":1538,"close":1775,"change":1776,"percent_change":826,"volume":653,"transactions":9,"vwap":1775},"2025-10-01",23.455,23.424,-0.013,{"date":1778,"open":1496,"high":1496,"low":1779,"close":1779,"change":1780,"percent_change":727,"volume":645,"transactions":9,"vwap":1779},"2025-09-30",23.437,0.006,{"date":1782,"open":1783,"high":1783,"low":1784,"close":1784,"change":1785,"percent_change":356,"volume":645,"transactions":9,"vwap":1784},"2025-09-29",23.46,23.431,0.122,{"date":1787,"open":1788,"high":1788,"low":1788,"close":1788,"change":1230,"percent_change":1789,"volume":645,"transactions":9,"vwap":1788},"2025-09-26",23.309,0.45,{"date":1791,"open":1792,"high":1637,"low":1516,"close":1637,"change":1793,"percent_change":1418,"volume":1794,"transactions":9,"vwap":1637},"2025-09-25",23.19,-0.011,2100,{"date":1796,"open":1797,"high":1797,"low":1797,"close":1797,"change":1798,"percent_change":1799,"volume":420,"transactions":9,"vwap":1797},"2025-09-24",23.215,-0.432,-1.83,{"date":1801,"open":1486,"high":1802,"low":1803,"close":1421,"change":1804,"percent_change":1805,"volume":728,"transactions":9,"vwap":1421},"2025-09-23",23.72,23.59,0.073,0.31,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1809,"change":1259,"percent_change":691,"volume":703,"transactions":9,"vwap":1809},"2025-09-22",23.562,23.574,23.55,{"date":1812,"open":1813,"high":1814,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":989,"transactions":9,"vwap":1814},"2025-09-19",23.35,23.397,0.302,1.31,{"date":1818,"open":1819,"high":1820,"low":1819,"close":1820,"change":1821,"percent_change":918,"volume":937,"transactions":9,"vwap":1820},"2025-09-18",22.921,23.094999,0.368,{"date":1823,"open":1824,"high":1618,"low":1824,"close":1825,"change":1826,"percent_change":278,"volume":703,"transactions":9,"vwap":1825},"2025-09-17",22.72,22.727,0.063,{"date":1828,"open":1829,"high":1830,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":937,"transactions":9,"vwap":1830},"2025-09-16",22.62,22.664,-0.216,-0.94,{"date":1834,"open":1835,"high":1836,"low":1835,"close":1836,"change":1837,"percent_change":652,"volume":1021,"transactions":9,"vwap":1836},"2025-09-15",22.8,22.88,0.136,{"date":1839,"open":1551,"high":1840,"low":1841,"close":1840,"change":1371,"percent_change":1842,"volume":1655,"transactions":9,"vwap":1840},"2025-09-12",22.744,22.61,0.5,{"date":1844,"open":1845,"high":1620,"low":1452,"close":1452,"change":211,"percent_change":395,"volume":1794,"transactions":9,"vwap":1452},"2025-09-11",22.68,{"date":1847,"open":1594,"high":1594,"low":1848,"close":1849,"change":1149,"percent_change":1187,"volume":740,"transactions":9,"vwap":1849},"2025-09-10",22.54,22.59,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1853,"change":1855,"percent_change":960,"volume":777,"transactions":9,"vwap":1853},"2025-09-09",22.31,22.375,22.308,0.012,{"date":1857,"open":1858,"high":1858,"low":1859,"close":1859,"change":1860,"percent_change":130,"volume":1861,"transactions":9,"vwap":1859},"2025-09-08",22.376,22.363,0.147,4200,{"date":1863,"open":202,"high":1864,"low":202,"close":1865,"change":1866,"percent_change":463,"volume":1867,"transactions":9,"vwap":1865},"2025-09-05",22.24,22.216,-0.038,11800,{"date":1869,"open":1870,"high":1871,"low":1870,"close":1872,"change":1873,"percent_change":1874,"volume":901,"transactions":9,"vwap":1872},"2025-09-04",22.2,22.27,22.254,-0.007,-0.03,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1780,"percent_change":727,"volume":967,"transactions":9,"vwap":1880},"2025-09-03",22.28,22.37,22.19,22.261,{"date":1882,"open":1883,"high":1883,"low":1883,"close":1883,"change":1884,"percent_change":865,"volume":937,"transactions":9,"vwap":1883},"2025-09-02",22.255,-0.034,{"date":1886,"open":1879,"high":1887,"low":1879,"close":1887,"change":1888,"percent_change":1610,"volume":420,"transactions":9,"vwap":1887},"2025-08-29",22.289,-0.176,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1893,"change":1894,"percent_change":1260,"volume":1046,"transactions":9,"vwap":1893},"2025-08-28",22.474,22.534,22.465,0.155,{"date":1896,"open":1852,"high":1852,"low":1852,"close":1852,"change":1897,"percent_change":464,"volume":645,"transactions":9,"vwap":1852},"2025-08-27",-0.145,{"date":1899,"open":1900,"high":1901,"low":1900,"close":1901,"change":1763,"percent_change":1902,"volume":703,"transactions":9,"vwap":1901},"2025-08-26",22.39,22.455,1.51,{"date":1904,"open":1905,"high":1905,"low":1906,"close":1906,"change":220,"percent_change":1231,"volume":167,"transactions":9,"vwap":1906},"2025-08-25",22.22,22.12,{"date":1908,"open":1909,"high":1909,"low":1910,"close":1910,"change":726,"percent_change":211,"volume":847,"transactions":9,"vwap":1910},"2025-08-22",22.174,22.030001,{"date":1912,"open":1913,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":152,"volume":884,"transactions":9,"vwap":1915},"2025-08-21",22.035,21.984,22.021999,0.162,{"date":1918,"open":1919,"high":1920,"low":1919,"close":1920,"change":1921,"percent_change":1014,"volume":420,"transactions":9,"vwap":1920},"2025-08-20",21.65,21.86,0.145,{"date":1923,"open":1924,"high":1924,"low":1925,"close":1925,"change":764,"percent_change":1926,"volume":1021,"transactions":9,"vwap":1925},"2025-08-19",21.754,21.715,-2.07,{"date":1928,"open":1929,"high":1930,"low":1929,"close":1930,"change":100,"percent_change":1931,"volume":167,"transactions":9,"vwap":1930},"2025-08-18",22.11,22.175,0.27,{"date":1933,"open":1934,"high":1935,"low":1934,"close":1935,"change":1936,"percent_change":818,"volume":777,"transactions":9,"vwap":1935},"2025-08-15",22.09,22.115,-0.147,{"date":1938,"open":1939,"high":1940,"low":1905,"close":1940,"change":1941,"percent_change":1942,"volume":1279,"transactions":9,"vwap":1940},"2025-08-14",22.25,22.262,-0.111,-0.5,{"date":1944,"open":1945,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":860,"transactions":9,"vwap":1947},"2025-08-13",22.43,22.32,22.373,-0.292,-1.29,{"date":1951,"open":1849,"high":1952,"low":1849,"close":1952,"change":1921,"percent_change":1953,"volume":901,"transactions":9,"vwap":1952},"2025-08-12",22.665,0.64,{"date":1955,"open":1956,"high":1956,"low":1957,"close":1957,"change":1958,"percent_change":1520,"volume":1959,"transactions":9,"vwap":1957},"2025-08-11",22.53,22.52,0.066,4000,{"date":1961,"open":1962,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":727,"volume":1966,"transactions":9,"vwap":1964},"2025-08-08",22.46,21.44,22.454,0.007,25800,{"date":1968,"open":1969,"high":1970,"low":1939,"close":1970,"change":726,"percent_change":211,"volume":1135,"transactions":9,"vwap":1970},"2025-08-07",22.402,22.447,{"date":1972,"open":1946,"high":1557,"low":1973,"close":1974,"change":1348,"percent_change":1548,"volume":1975,"transactions":9,"vwap":1974},"2025-08-06",22.238,22.439,2800,{"date":1977,"open":1978,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":480,"volume":784,"transactions":9,"vwap":1980},"2025-08-05",22.5,22.13,22.356,-0.094,{"date":1983,"open":1900,"high":1984,"low":1946,"close":1557,"change":1377,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1557},"2025-08-04",22.47,1.47,17400,{"date":1988,"open":202,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-08-01",22.26,21.95,22.125,-0.253,-1.13,10600,{"date":1996,"open":1997,"high":1997,"low":1998,"close":1999,"change":1348,"percent_change":1548,"volume":1200,"transactions":9,"vwap":1999},"2025-07-31",22.415,22.35,22.378,{"date":2001,"open":1989,"high":1878,"low":2002,"close":2003,"change":1013,"percent_change":2004,"volume":728,"transactions":9,"vwap":2003},"2025-07-30",21.67,22.295,0.79,{"date":2006,"open":1929,"high":1979,"low":2007,"close":1906,"change":2008,"percent_change":1244,"volume":2009,"transactions":9,"vwap":1906},"2025-07-29",21.98,0.034,10500,{"date":2011,"open":2012,"high":1879,"low":1990,"close":2013,"change":2008,"percent_change":1244,"volume":2014,"transactions":9,"vwap":2013},"2025-07-28",22.072001,22.086,28400,{"date":2016,"open":2017,"high":2018,"low":2017,"close":2019,"change":2020,"percent_change":1472,"volume":2021,"transactions":9,"vwap":2019},"2025-07-25",22.01,22.1,22.052,-0.018,9200,{"date":2023,"open":1991,"high":2024,"low":2025,"close":2026,"change":319,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-07-24",22.23,22.049999,22.07,-0.54,39800,{"date":2030,"open":2031,"high":1879,"low":2031,"close":1879,"change":1647,"percent_change":1751,"volume":653,"transactions":9,"vwap":1879},"2025-07-23",21.9,{"date":2033,"open":1929,"high":2034,"low":1934,"close":1935,"change":2035,"percent_change":1949,"volume":740,"transactions":9,"vwap":1935},"2025-07-22",22.15,-0.29,{"date":2037,"open":1957,"high":2038,"low":1558,"close":1558,"change":2039,"percent_change":487,"volume":2040,"transactions":9,"vwap":1558},"2025-07-21",22.55,-0.105,5100,{"date":2042,"open":2043,"high":2044,"low":2043,"close":2045,"change":878,"percent_change":1493,"volume":1232,"transactions":9,"vwap":2045},"2025-07-18",22.44,22.57,22.51,{"date":2047,"open":2048,"high":2048,"low":2048,"close":2048,"change":1418,"percent_change":2049,"volume":645,"transactions":9,"vwap":2048},"2025-07-17",22.485,-0.22,{"date":2051,"open":2052,"high":2044,"low":2052,"close":2053,"change":1104,"percent_change":220,"volume":2054,"transactions":9,"vwap":2053},"2025-07-16",22.48,22.535,62800,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2058,"change":2060,"percent_change":954,"volume":2061,"transactions":9,"vwap":2058},"2025-07-15",22.41,22.514,22.38,0.102,10700,{"date":2063,"open":1878,"high":2064,"low":1878,"close":2064,"change":2065,"percent_change":918,"volume":1021,"transactions":9,"vwap":2064},"2025-07-14",22.412,0.357,{"date":2067,"open":1906,"high":1906,"low":2025,"close":2068,"change":2069,"percent_change":1026,"volume":989,"transactions":9,"vwap":2068},"2025-07-11",22.055,0.117,{"date":2071,"open":1906,"high":1906,"low":2072,"close":2073,"change":511,"percent_change":812,"volume":1279,"transactions":9,"vwap":2073},"2025-07-10",21.74,21.938,{"date":2075,"open":1864,"high":1864,"low":2076,"close":2076,"change":2077,"percent_change":152,"volume":895,"transactions":9,"vwap":2076},"2025-07-09",22.168,0.163,{"date":2079,"open":2024,"high":2024,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":961,"transactions":9,"vwap":2081},"2025-07-08",21.913,22.0049992,-0.285,-1.28,{"date":2085,"open":2086,"high":2087,"low":2086,"close":2087,"change":2088,"percent_change":520,"volume":884,"transactions":9,"vwap":2087},"2025-07-07",22.131,22.29,0.229,{"date":2090,"open":2091,"high":2092,"low":1910,"close":2092,"change":690,"percent_change":686,"volume":740,"transactions":9,"vwap":2092},"2025-07-03",22.040001,22.061001,{"date":2094,"open":2095,"high":2031,"low":2095,"close":1920,"change":878,"percent_change":1493,"volume":967,"transactions":9,"vwap":1920},"2025-07-02",21.78,{"date":2097,"open":2098,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-07-01",22.21,21.66,21.835,-0.61,-2.72,12500,{"date":2105,"open":2043,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":2110,"volume":901,"transactions":9,"vwap":2108},"2025-06-30",22.448,22.418,22.445,0.144,0.65,{"date":2112,"open":2113,"high":2114,"low":2113,"close":2115,"change":2116,"percent_change":115,"volume":2117,"transactions":9,"vwap":2115},"2025-06-27",21.931,22.4,22.301,0.056,6500,{"date":2119,"open":2120,"high":2121,"low":2120,"close":2121,"change":889,"percent_change":38,"volume":1655,"transactions":9,"vwap":2121},"2025-06-26",22.17,22.245,{"date":2123,"open":2124,"high":2124,"low":2124,"close":2124,"change":1472,"percent_change":925,"volume":645,"transactions":9,"vwap":2124},"2025-06-25",22.025,{"date":2126,"open":1906,"high":1906,"low":2127,"close":2127,"change":2128,"percent_change":1953,"volume":645,"transactions":9,"vwap":2127},"2025-06-24",22.105,0.14,{"date":2130,"open":2131,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":328,"volume":2135,"transactions":9,"vwap":2133},"2025-06-23",21.97,21.89,21.965,0.111,20000,{"date":2137,"open":2031,"high":2031,"low":2138,"close":2138,"change":2139,"percent_change":2140,"volume":420,"transactions":9,"vwap":2138},"2025-06-20",21.854,-0.043,-0.2,{"date":2142,"open":2132,"high":1990,"low":2143,"close":2144,"change":2145,"percent_change":115,"volume":1722,"transactions":9,"vwap":2144},"2025-06-18",21.87,21.897,0.055,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":1866,"percent_change":463,"volume":1176,"transactions":9,"vwap":2151},"2025-06-17",21.8,21.865,21.72,21.842,{"date":2153,"open":2007,"high":2007,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-06-16",21.791,21.88,0.194,0.89,24800,{"date":2160,"open":2161,"high":2161,"low":2099,"close":2162,"change":2163,"percent_change":1127,"volume":703,"transactions":9,"vwap":2162},"2025-06-13",21.7,21.686,-0.054,{"date":2165,"open":2150,"high":2095,"low":2150,"close":2072,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2072},"2025-06-12",0.095,0.44,3300,{"date":2170,"open":2171,"high":2161,"low":2172,"close":2172,"change":1216,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2172},"2025-06-11",21.68,21.645,1.12,11500,{"date":2176,"open":2177,"high":2177,"low":2178,"close":2179,"change":797,"percent_change":1949,"volume":703,"transactions":9,"vwap":2179},"2025-06-10",21.54,21.37,21.405,{"date":2181,"open":2182,"high":2182,"low":2183,"close":2183,"change":776,"percent_change":994,"volume":2184,"transactions":9,"vwap":2183},"2025-06-09",21.75,21.685,48800,{"date":2186,"open":2187,"high":2031,"low":2187,"close":2188,"change":1547,"percent_change":2189,"volume":1021,"transactions":9,"vwap":2188},"2025-06-06",21.82,21.895,0.39,{"date":2191,"open":2187,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":583,"volume":2196,"transactions":9,"vwap":2194},"2025-06-05",21.933,21.76,21.809,-0.052,5600,{"date":2198,"open":2143,"high":2031,"low":2199,"close":2199,"change":2200,"percent_change":925,"volume":740,"transactions":9,"vwap":2199},"2025-06-04",21.861,-0.079,{"date":2202,"open":2203,"high":1957,"low":2204,"close":2204,"change":2205,"percent_change":309,"volume":2206,"transactions":9,"vwap":2204},"2025-06-03",22.161,21.94,-0.138,12700,{"date":2208,"open":1990,"high":2209,"low":1990,"close":2209,"change":1044,"percent_change":2210,"volume":777,"transactions":9,"vwap":2209},"2025-06-02",22.077999,1.27,{"date":2212,"open":2171,"high":2213,"low":2171,"close":2213,"change":1013,"percent_change":1633,"volume":420,"transactions":9,"vwap":2213},"2025-05-30",21.802,{"date":2215,"open":2216,"high":2216,"low":2216,"close":2216,"change":2217,"percent_change":2218,"volume":645,"transactions":9,"vwap":2216},"2025-05-29",21.627,-0.263,-1.2,{"date":2220,"open":2143,"high":2132,"low":2143,"close":2132,"change":1418,"percent_change":511,"volume":937,"transactions":9,"vwap":2132},"2025-05-28",{"date":2222,"open":2007,"high":2007,"low":2031,"close":2204,"change":2223,"percent_change":145,"volume":2224,"transactions":9,"vwap":2204},"2025-05-27",0.077,14000,{"date":2226,"open":2227,"high":2132,"low":2228,"close":2229,"change":2230,"percent_change":966,"volume":840,"transactions":9,"vwap":2229},"2025-05-23",21.85,21.83,21.863,0.168,{"date":2232,"open":2148,"high":2148,"low":2233,"close":2233,"change":1198,"percent_change":1423,"volume":937,"transactions":9,"vwap":2233},"2025-05-22",21.695,{"date":2235,"open":2204,"high":2017,"low":2228,"close":1920,"change":1874,"percent_change":285,"volume":2236,"transactions":9,"vwap":1920},"2025-05-21",10900,{"date":2238,"open":2148,"high":2132,"low":2148,"close":2132,"change":2145,"percent_change":115,"volume":967,"transactions":9,"vwap":2132},"2025-05-20",{"date":2240,"open":2241,"high":2100,"low":2241,"close":2100,"change":2242,"percent_change":16,"volume":937,"transactions":9,"vwap":2100},"2025-05-19",21.651,0.223,{"date":2244,"open":2245,"high":2245,"low":2245,"close":2245,"change":2223,"percent_change":1318,"volume":645,"transactions":9,"vwap":2245},"2025-05-16",21.612,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":120,"volume":908,"transactions":9,"vwap":2251},"2025-05-15",21.46,21.56,21.45,21.535,0.085,{"date":2254,"open":2255,"high":2250,"low":2255,"close":2250,"change":2256,"percent_change":606,"volume":420,"transactions":9,"vwap":2250},"2025-05-14",21.39,0.176,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2261,"change":2262,"percent_change":2263,"volume":1182,"transactions":9,"vwap":2261},"2025-05-13",21.3,21.311,21.274,0.344,1.64,{"date":2265,"open":2266,"high":2266,"low":2267,"close":2267,"change":2268,"percent_change":2269,"volume":937,"transactions":9,"vwap":2267},"2025-05-12",20.95,20.93,-0.135,-0.64,{"date":2271,"open":2272,"high":2272,"low":2273,"close":2274,"change":2139,"percent_change":2140,"volume":908,"transactions":9,"vwap":2274},"2025-05-09",21.11,21.028,21.065001,{"date":2276,"open":2277,"high":2277,"low":2278,"close":2278,"change":2279,"percent_change":2280,"volume":1021,"transactions":9,"vwap":2278},"2025-05-08",21.24,21.108,-0.163,-0.77,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2285,"change":2163,"percent_change":1127,"volume":2286,"transactions":9,"vwap":2285},"2025-05-07",21.28,21.312,21.271,3800,{"date":2288,"open":2289,"high":2290,"low":2289,"close":2290,"change":1230,"percent_change":45,"volume":703,"transactions":9,"vwap":2290},"2025-05-06",21.172,21.325,{"date":2292,"open":2293,"high":2293,"low":2293,"close":2293,"change":2294,"percent_change":503,"volume":645,"transactions":9,"vwap":2293},"2025-05-05",21.22,0.003,{"date":2296,"open":2297,"high":2298,"low":2297,"close":2299,"change":2300,"percent_change":95,"volume":2301,"transactions":9,"vwap":2299},"2025-05-02",21.16,21.29,21.217,0.213,5700,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2306,"change":105,"percent_change":1418,"volume":1662,"transactions":9,"vwap":2306},"2025-05-01",21.01,21.07,21.0039997,{"date":2308,"open":2309,"high":2310,"low":2309,"close":2310,"change":2311,"percent_change":2128,"volume":2312,"transactions":9,"vwap":2310},"2025-04-30",20.765,21.014,0.029,15100,{"date":2314,"open":2266,"high":2315,"low":2266,"close":2315,"change":503,"percent_change":960,"volume":937,"transactions":9,"vwap":2315},"2025-04-29",20.985,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2319,"change":2321,"percent_change":1349,"volume":728,"transactions":9,"vwap":2319},"2025-04-28",20.855,20.975,20.853,0.07,{"date":2323,"open":2324,"high":2324,"low":2325,"close":2325,"change":769,"percent_change":770,"volume":847,"transactions":9,"vwap":2325},"2025-04-25",20.919,20.905,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2330,"change":2311,"percent_change":2128,"volume":989,"transactions":9,"vwap":2330},"2025-04-24",20.96,20.99,20.9,{"date":2332,"open":2333,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":1902,"volume":167,"transactions":9,"vwap":2335},"2025-04-23",20.884,20.84,20.871,0.311,{"date":173,"open":169,"high":2338,"low":169,"close":2339,"change":503,"percent_change":960,"volume":784,"transactions":9,"vwap":2339},20.62,20.56]