[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EMIF":3,"homepage-market-summary":27,"stock-historical-EMIF":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EMIF","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},"iShares Emerging Markets Infrastructure ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.1754,0.569512,"Semi-Annual",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},26.18,26.1062,0.0738,0.28,365.660105,30.79,24.75,3728.253646416,23.7,4349,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":178},365,1000,{"period_high":22,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},21.55,2785,1016563.411604,21.48,"2025-04-22",[179,182,189,198,206,215,223,232,239,248,256,264,271,280,289,297,306,315,323,333,342,350,359,369,378,387,397,407,416,425,435,445,452,460,467,476,484,492,500,508,516,523,530,539,547,556,564,573,581,590,598,606,614,623,631,641,649,656,666,673,679,684,689,694,699,702,708,714,719,726,733,739,743,747,753,762,769,777,784,791,796,803,808,813,819,824,828,834,838,844,849,854,861,868,875,882,889,896,903,911,917,924,931,937,942,947,953,958,965,971,977,983,989,994,999,1003,1009,1013,1019,1025,1030,1034,1037,1042,1048,1051,1056,1058,1063,1069,1077,1082,1087,1093,1098,1104,1108,1113,1117,1121,1125,1129,1134,1141,1148,1152,1156,1162,1167,1173,1180,1185,1191,1196,1200,1206,1213,1220,1228,1234,1238,1243,1248,1254,1260,1267,1273,1278,1282,1285,1290,1293,1299,1304,1308,1312,1317,1321,1327,1331,1333,1338,1340,1343,1348,1352,1356,1359,1365,1369,1373,1377,1381,1386,1388,1392,1394,1396,1399,1404,1408,1412,1415,1418,1423,1426,1428,1434,1437,1441,1445,1449,1452,1454,1459,1461,1465,1468,1472,1475,1477,1480,1484,1487,1490,1493,1496,1500,1502,1505,1510,1513,1516,1519,1522,1525,1530,1534,1538,1543,1546,1550,1556,1560,1564,1568,1573,1576,1581,1584,1588,1591,1594,1597,1601,1603,1605,1610,1613,1616,1618,1620,1623,1625,1627,1631,1633,1636,1639,1641,1644,1647,1651,1655,1660,1664,1667,1671,1675,1678,1682,1684,1687,1690,1694,1698,1701,1705,1710,1714,1718,1723,1726,1730,1733,1737,1742,1746,1749,1754,1757,1760,1764,1768,1772,1775,1779,1781,1784,1787,1790,1794,1797,1800,1802,1805,1807,1809,1813,1816,1818,1821,1824,1831,1835,1840,1843,1847,1851,1854,1857,1860,1864,1866,1869,1873,1877,1881,1883,1886,1890,1894,1897,1902,1904,1906,1910,1913,1917,1922,1925,1929,1931,1935,1940,1944,1949,1954,1957,1961,1965,1970,1975,1980,1986],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},46,26.2002,{"date":183,"open":18,"high":18,"low":18,"close":18,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",-0.2552,-0.97,84.0398,33,26.0846,{"date":190,"open":191,"high":191,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",26.375,26.3614,0.0237,0.09,385.8438,28,26.4027,{"date":199,"open":200,"high":200,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-29",26.3377,-0.189,-0.71,32.9068,21,26.2767,{"date":207,"open":208,"high":208,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",26.605,26.5267,-0.0338,-0.13,1413.6998,40,26.5965,{"date":216,"open":217,"high":218,"low":217,"close":218,"change":219,"percent_change":129,"volume":220,"transactions":221,"vwap":222},"2026-09-25",26.355,26.5605,0.2043,481.2648,27,26.3903,{"date":224,"open":225,"high":225,"low":226,"close":227,"change":228,"percent_change":139,"volume":229,"transactions":230,"vwap":231},"2026-09-24",26.52,26.265,26.3562,0.0831,1494.91801,50,26.3923,{"date":233,"open":234,"high":234,"low":234,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":196,"vwap":238},"2026-09-23",26.2731,-0.325,-1.22,118.3408,26.2982,{"date":240,"open":241,"high":242,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-22",26.4616,26.5981,-0.1962,-0.73,1014.433393,37,26.5104,{"date":249,"open":250,"high":250,"low":250,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-21",26.7943,0.4116,1.56,205.6068,32,26.5449,{"date":257,"open":258,"high":258,"low":258,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-18",26.3827,-0.0773,-0.29,45.2918,26,26.4352,{"date":265,"open":266,"high":266,"low":266,"close":266,"change":267,"percent_change":124,"volume":268,"transactions":269,"vwap":270},"2026-09-17",26.46,0.1062,95.97111,45,26.474,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":260,"volume":277,"transactions":278,"vwap":279},"2026-09-16",26.42,26.25,26.3538,-0.0762,15738.015483,82,26.4131,{"date":281,"open":282,"high":283,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-15",26.41,26.43,-0.0386,-0.15,323.7568,29,26.4426,{"date":290,"open":291,"high":292,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":254,"vwap":296},"2026-09-14",26.31,26.4686,-0.0714,-0.27,321.8068,26.3359,{"date":298,"open":299,"high":299,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-11",26.69,26.54,-0.1239,-0.46,1721.713741,41,26.6651,{"date":307,"open":308,"high":309,"low":308,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":196,"vwap":314},"2026-09-10",26.6,26.725,26.6639,-0.0067,-0.03,377.8538,26.6496,{"date":316,"open":317,"high":318,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":304,"vwap":322},"2026-09-09",26.665,26.6706,-0.0616,-0.23,520.8808,26.6829,{"date":324,"open":325,"high":326,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-08",26.865,26.92,26.7322,0.2357,0.89,4065.12577,61,26.7853,{"date":334,"open":335,"high":336,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-04",26.4,26.4965,0.0804,0.3,557.3698,54,26.4581,{"date":343,"open":344,"high":273,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":180,"vwap":349},"2026-09-03",26.39,26.4161,0.2983,1.14,795.8068,26.3906,{"date":351,"open":352,"high":353,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-02",25.99,26.1178,0.2878,1.11,413.3258,36,26.0134,{"date":360,"open":361,"high":362,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-01",25.93,26.1099,25.83,-0.1292,-0.5,6874.8938,83,25.9766,{"date":370,"open":371,"high":371,"low":372,"close":373,"change":374,"percent_change":104,"volume":375,"transactions":376,"vwap":377},"2026-08-31",26.07,25.92,25.9592,0.0167,17822.3348,197,25.9944,{"date":379,"open":380,"high":381,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-28",25.915,25.9425,-0.1664,-0.64,471.2148,42,25.9284,{"date":388,"open":389,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-27",26.21,26.1004,26.1089,-0.0905,-0.35,8587.1298,122,26.6313,{"date":398,"open":399,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-26",26.26,26.17,26.1994,0.1562,0.6,1079.2838,56,26.2029,{"date":408,"open":409,"high":410,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-25",25.8,26.0432,0.2032,0.79,21989.156,245,25.8862,{"date":417,"open":418,"high":419,"low":420,"close":419,"change":421,"percent_change":422,"volume":423,"transactions":269,"vwap":424},"2026-08-24",25.77,25.84,25.76,-0.1043,-0.4,1671.3328,25.7861,{"date":426,"open":427,"high":428,"low":427,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-21",25.94,25.965,25.9443,0.4524,1.77,617.8579,30,25.9515,{"date":436,"open":437,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-20",25.68,25.47,25.4919,-0.0291,-0.11,1313.498282,35,25.5378,{"date":446,"open":447,"high":447,"low":448,"close":448,"change":449,"percent_change":156,"volume":450,"transactions":357,"vwap":451},"2026-08-19",25.58,25.521,0.1867,632.8458,25.57,{"date":453,"open":454,"high":454,"low":455,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":287,"vwap":459},"2026-08-18",25.35,25.3343,0.0293,0.12,530.8068,25.3489,{"date":461,"open":462,"high":462,"low":463,"close":463,"change":464,"percent_change":144,"volume":465,"transactions":180,"vwap":466},"2026-08-17",25.56,25.305,0.0962,2117.9398,25.4422,{"date":468,"open":469,"high":469,"low":470,"close":471,"change":472,"percent_change":302,"volume":473,"transactions":474,"vwap":475},"2026-08-14",25.3126,25.16,25.2088,-0.1162,2908.0038,72,24.8379,{"date":477,"open":463,"high":478,"low":463,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-13",25.325,-0.3093,-1.21,1220.8848,34,25.3098,{"date":485,"open":486,"high":486,"low":451,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":474,"vwap":491},"2026-08-12",25.67,25.6343,-0.0355,-0.14,4971.3468,25.6217,{"date":493,"open":494,"high":494,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":269,"vwap":499},"2026-08-11",25.71,25.6698,-0.2721,-1.05,668.0908,25.7308,{"date":501,"open":502,"high":502,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":230,"vwap":507},"2026-08-10",26.03,25.9419,-0.229,-0.88,1511.466353,25.9958,{"date":509,"open":389,"high":510,"low":511,"close":511,"change":512,"percent_change":365,"volume":513,"transactions":514,"vwap":515},"2026-08-07",26.22,26.1709,-0.1317,8928.3788,63,26.1939,{"date":517,"open":282,"high":282,"low":518,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":262,"vwap":522},"2026-08-06",26.3026,-0.0855,-0.32,885.8068,26.3616,{"date":524,"open":525,"high":525,"low":526,"close":526,"change":527,"percent_change":383,"volume":528,"transactions":187,"vwap":529},"2026-08-05",26.64,26.3881,-0.1705,838.8808,26.4923,{"date":531,"open":532,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":230,"vwap":538},"2026-08-04",26.77,26.5099,26.5586,0.1132,0.43,1586.6028,26.5937,{"date":540,"open":541,"high":542,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":246,"vwap":546},"2026-08-03",26.335,26.4454,0.1215,0.46,546.0108,26.363,{"date":548,"open":399,"high":549,"low":550,"close":551,"change":552,"percent_change":302,"volume":553,"transactions":554,"vwap":555},"2026-07-31",26.34,26.01,26.3239,-0.1224,1382.8448,31,26.2734,{"date":557,"open":291,"high":558,"low":291,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":230,"vwap":563},"2026-07-30",26.455,26.4463,0.4878,1.88,1718.8068,26.3805,{"date":565,"open":400,"high":566,"low":567,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-29",26.185,25.9585,-0.2265,-0.86,2526.5806,49,26.0547,{"date":574,"open":575,"high":575,"low":576,"close":566,"change":577,"percent_change":578,"volume":579,"transactions":254,"vwap":580},"2026-07-28",26.235,26.16,0.087,0.33,1085.338971,26.1799,{"date":582,"open":583,"high":274,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-27",25.96,26.098,0.118,0.45,1087.6196,39,26.1163,{"date":591,"open":550,"high":592,"low":593,"close":593,"change":594,"percent_change":312,"volume":595,"transactions":596,"vwap":597},"2026-07-24",26.04,25.98,-0.0077,2426.1586,48,26.0083,{"date":599,"open":600,"high":601,"low":427,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":287,"vwap":605},"2026-07-23",25.97,25.9877,-0.2779,-1.06,3216.5816,25.9681,{"date":607,"open":608,"high":609,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":213,"vwap":613},"2026-07-22",26.15,26.2656,0.274,1.05,376.9206,26.1516,{"date":615,"open":502,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":596,"vwap":622},"2026-07-21",26.06,25.8601,25.9916,0.1016,0.39,1468.357536,25.9824,{"date":624,"open":262,"high":262,"low":625,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-20",25.89,0.2162,0.84,3559.5346,55,25.955,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":405,"vwap":640},"2026-07-17",25.69,25.78,25.64,25.6738,-0.0613,-0.24,2199.7298,25.6793,{"date":642,"open":494,"high":643,"low":644,"close":643,"change":645,"percent_change":646,"volume":647,"transactions":213,"vwap":648},"2026-07-16",25.7351,25.7,-0.2259,-0.87,1037.52075,25.711,{"date":650,"open":600,"high":600,"low":651,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":221,"vwap":655},"2026-07-15",25.961,-0.0211,-0.08,562.9306,25.9735,{"date":657,"open":658,"high":659,"low":660,"close":659,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-14",25.9599,25.9821,25.9,0.0671,0.26,4366.4016,103,25.9488,{"date":667,"open":608,"high":668,"low":380,"close":380,"change":669,"percent_change":670,"volume":671,"transactions":180,"vwap":672},"2026-07-13",26.1601,-0.315,-1.2,1000.6856,26.0761,{"date":674,"open":675,"high":399,"low":675,"close":676,"change":677,"percent_change":678,"volume":171,"transactions":9,"vwap":676},"2026-07-10",26.14,26.23,0.29,1.12,{"date":680,"open":681,"high":681,"low":427,"close":427,"change":104,"percent_change":682,"volume":683,"transactions":9,"vwap":427},"2026-07-09",26.030001,0.23,900,{"date":685,"open":409,"high":686,"low":409,"close":686,"change":687,"percent_change":320,"volume":688,"transactions":9,"vwap":686},"2026-07-08",25.88,-0.06,300,{"date":690,"open":593,"high":352,"low":427,"close":427,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":427},"2026-07-07",-0.6,-2.26,500,{"date":695,"open":696,"high":697,"low":696,"close":300,"change":139,"percent_change":698,"volume":171,"transactions":9,"vwap":300},"2026-07-06",26.49,26.63,1.22,{"date":700,"open":17,"high":510,"low":576,"close":510,"change":104,"percent_change":682,"volume":701,"transactions":9,"vwap":510},"2026-07-02",800,{"date":703,"open":704,"high":705,"low":704,"close":576,"change":211,"percent_change":706,"volume":707,"transactions":9,"vwap":576},"2026-07-01",26.09,26.2,-0.49,2800,{"date":709,"open":399,"high":710,"low":711,"close":710,"change":260,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-06-30",26.29,26.19,-1.09,1800,{"date":715,"open":300,"high":716,"low":266,"close":716,"change":717,"percent_change":285,"volume":718,"transactions":9,"vwap":716},"2026-06-29",26.58,-0.04,2200,{"date":720,"open":721,"high":721,"low":722,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-06-26",26.67,26.62,0.02,0.08,700,{"date":727,"open":308,"high":728,"low":729,"close":308,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":308},"2026-06-25",26.78,26.56,0.05,0.19,4900,{"date":734,"open":697,"high":735,"low":736,"close":736,"change":737,"percent_change":738,"volume":693,"transactions":9,"vwap":736},"2026-06-24",26.65,26.55,0.04,0.15,{"date":740,"open":282,"high":741,"low":282,"close":742,"change":211,"percent_change":706,"volume":171,"transactions":9,"vwap":742},"2026-06-23",26.53,26.51,{"date":744,"open":745,"high":745,"low":746,"close":525,"change":109,"percent_change":717,"volume":683,"transactions":9,"vwap":525},"2026-06-22",26.74,26.61,{"date":748,"open":749,"high":749,"low":716,"close":735,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":735},"2026-06-18",26.8,-0.1,-0.37,1300,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-17",27.08,27.15,26.72,26.75,-0.36,-1.33,3600,{"date":763,"open":764,"high":765,"low":764,"close":766,"change":767,"percent_change":768,"volume":693,"transactions":9,"vwap":766},"2026-06-16",27.07,27.13,27.11,-0.22,-0.8,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":144,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-06-15",27.32,27.34,27.3,27.33,1.41,5200,{"date":778,"open":779,"high":780,"low":779,"close":781,"change":620,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-06-12",26.82,26.98,26.95,1.47,1200,{"date":785,"open":608,"high":786,"low":787,"close":729,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":729},"2026-06-11",26.59,26.12,0.57,2.19,10300,{"date":792,"open":793,"high":793,"low":352,"close":352,"change":794,"percent_change":768,"volume":795,"transactions":9,"vwap":352},"2026-06-10",27.35,-0.21,2100,{"date":797,"open":291,"high":798,"low":799,"close":705,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":705},"2026-06-09",26.35,26.059999,0.13,0.5,2700,{"date":804,"open":805,"high":805,"low":550,"close":371,"change":806,"percent_change":807,"volume":718,"transactions":9,"vwap":371},"2026-06-08",26.32,-0.31,-1.18,{"date":809,"open":729,"high":729,"low":549,"close":810,"change":691,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-06-05",26.38,-2.22,7200,{"date":814,"open":815,"high":815,"low":780,"close":780,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":780},"2026-06-04",26.99,0.03,0.11,200,{"date":820,"open":821,"high":821,"low":326,"close":781,"change":822,"percent_change":823,"volume":761,"transactions":9,"vwap":781},"2026-06-03",27.16,-0.42,-1.53,{"date":825,"open":773,"high":826,"low":773,"close":826,"change":620,"percent_change":827,"volume":725,"transactions":9,"vwap":826},"2026-06-02",27.37,1.45,{"date":829,"open":830,"high":831,"low":832,"close":780,"change":687,"percent_change":767,"volume":833,"transactions":9,"vwap":780},"2026-06-01",27.02,27.1,26.89,4000,{"date":835,"open":836,"high":765,"low":221,"close":837,"change":653,"percent_change":260,"volume":833,"transactions":9,"vwap":837},"2026-05-29",27.049999,27.040001,{"date":839,"open":756,"high":840,"low":831,"close":841,"change":842,"percent_change":244,"volume":843,"transactions":9,"vwap":841},"2026-05-28",27.29,27.12,-0.2,9100,{"date":845,"open":846,"high":846,"low":847,"close":771,"change":842,"percent_change":244,"volume":848,"transactions":9,"vwap":771},"2026-05-27",27.48,27.28,3500,{"date":850,"open":846,"high":851,"low":852,"close":851,"change":738,"percent_change":853,"volume":718,"transactions":9,"vwap":851},"2026-05-26",27.52,27.43,0.55,{"date":855,"open":847,"high":856,"low":857,"close":826,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":826},"2026-05-22",27.38,27.27,-0.26,-0.94,4800,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":858,"percent_change":867,"volume":752,"transactions":9,"vwap":866},"2026-05-21",27.61,27.77,27.54,27.63,-0.93,{"date":869,"open":870,"high":871,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-05-20",27.65,27.89,0.34,1.23,600,{"date":876,"open":865,"high":866,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-05-19",27.45,27.55,-0.09,-0.33,7500,{"date":883,"open":865,"high":884,"low":865,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-05-18",27.66,27.64,0.14,0.51,2300,{"date":890,"open":851,"high":891,"low":852,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-05-15",27.57,27.5,-0.53,-1.89,2900,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":687,"percent_change":794,"volume":902,"transactions":9,"vwap":901},"2026-05-14",28.059999,28.16,27.95,28.030001,15400,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":422,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-05-13",28.31,28.34,28.01,28.09,-1.4,10100,{"date":912,"open":913,"high":913,"low":914,"close":915,"change":767,"percent_change":916,"volume":783,"transactions":9,"vwap":915},"2026-05-12",28.58,28.46,28.49,-0.77,{"date":918,"open":919,"high":919,"low":920,"close":921,"change":320,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-05-11",28.75,28.68,28.71,-0.79,2400,{"date":925,"open":926,"high":927,"low":928,"close":928,"change":929,"percent_change":930,"volume":693,"transactions":9,"vwap":928},"2026-05-08",29.07,29.08,28.94,0.16,0.56,{"date":932,"open":933,"high":933,"low":934,"close":934,"change":935,"percent_change":936,"volume":752,"transactions":9,"vwap":934},"2026-05-07",28.99,28.78,-0.45,-1.54,{"date":938,"open":939,"high":939,"low":940,"close":941,"change":929,"percent_change":853,"volume":752,"transactions":9,"vwap":941},"2026-05-06",29.25,29.16,29.23,{"date":943,"open":944,"high":945,"low":944,"close":926,"change":682,"percent_change":946,"volume":171,"transactions":9,"vwap":926},"2026-05-05",29.049999,29.15,0.8,{"date":948,"open":949,"high":949,"low":950,"close":951,"change":750,"percent_change":393,"volume":952,"transactions":9,"vwap":951},"2026-05-04",29.21,28.83,28.84,1500,{"date":954,"open":287,"high":287,"low":955,"close":928,"change":956,"percent_change":957,"volume":888,"transactions":9,"vwap":928},"2026-05-01",28.9,0.44,1.54,{"date":959,"open":960,"high":961,"low":962,"close":962,"change":104,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-04-30",28.67,28.86,28.5,0.21,1900,{"date":966,"open":967,"high":967,"low":968,"close":969,"change":320,"percent_change":768,"volume":970,"transactions":9,"vwap":969},"2026-04-29",28.81,28.41,28.44,5400,{"date":972,"open":973,"high":974,"low":975,"close":960,"change":750,"percent_change":393,"volume":976,"transactions":9,"vwap":960},"2026-04-28",28.55,28.72,28.43,6700,{"date":978,"open":979,"high":979,"low":980,"close":980,"change":981,"percent_change":982,"volume":718,"transactions":9,"vwap":980},"2026-04-27",29.33,28.77,-0.57,-1.94,{"date":984,"open":985,"high":986,"low":985,"close":986,"change":730,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-04-24",29.28,29.34,0.17,1400,{"date":990,"open":991,"high":992,"low":993,"close":993,"change":653,"percent_change":294,"volume":171,"transactions":9,"vwap":993},"2026-04-23",29.45,29.51,29.29,{"date":995,"open":996,"high":997,"low":986,"close":998,"change":109,"percent_change":312,"volume":683,"transactions":9,"vwap":998},"2026-04-22",29.44,29.48,29.37,{"date":1000,"open":1001,"high":1001,"low":1002,"close":1002,"change":687,"percent_change":842,"volume":795,"transactions":9,"vwap":1002},"2026-04-21",29.62,29.38,{"date":1004,"open":1005,"high":1006,"low":1005,"close":996,"change":731,"percent_change":1007,"volume":1008,"transactions":9,"vwap":996},"2026-04-20",29.31,29.46,0.65,9400,{"date":1010,"open":996,"high":996,"low":939,"close":939,"change":194,"percent_change":1011,"volume":1012,"transactions":9,"vwap":939},"2026-04-17",0.31,63400,{"date":1014,"open":1015,"high":1015,"low":927,"close":940,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":940},"2026-04-16",29.43,-0.28,-0.95,33000,{"date":1020,"open":1021,"high":1022,"low":985,"close":996,"change":1023,"percent_change":872,"volume":1024,"transactions":9,"vwap":996},"2026-04-15",29.36,29.53,0.1,9500,{"date":1026,"open":1027,"high":1027,"low":1028,"close":986,"change":800,"percent_change":586,"volume":1029,"transactions":9,"vwap":986},"2026-04-14",29.4,29.27,1600,{"date":1031,"open":933,"high":949,"low":933,"close":949,"change":767,"percent_change":1032,"volume":1033,"transactions":9,"vwap":949},"2026-04-13",-0.75,1100,{"date":1035,"open":1036,"high":1036,"low":1015,"close":1015,"change":653,"percent_change":294,"volume":707,"transactions":9,"vwap":1015},"2026-04-10",29.54,{"date":1038,"open":997,"high":1039,"low":997,"close":992,"change":139,"percent_change":1040,"volume":1041,"transactions":9,"vwap":992},"2026-04-09",29.65,1.1,3000,{"date":1043,"open":1044,"high":941,"low":926,"close":1045,"change":1046,"percent_change":1047,"volume":752,"transactions":9,"vwap":1045},"2026-04-08",29.1,29.19,1.03,3.66,{"date":1049,"open":1050,"high":899,"low":1050,"close":899,"change":285,"percent_change":893,"volume":725,"transactions":9,"vwap":899},"2026-04-07",28.15,{"date":1052,"open":1053,"high":969,"low":905,"close":905,"change":1054,"percent_change":1055,"volume":1029,"transactions":9,"vwap":905},"2026-04-06",28.4,-0.19,-0.67,{"date":1057,"open":196,"high":962,"low":196,"close":962,"change":963,"percent_change":156,"volume":713,"transactions":9,"vwap":962},"2026-04-02",{"date":1059,"open":1060,"high":1060,"low":1061,"close":1062,"change":987,"percent_change":403,"volume":683,"transactions":9,"vwap":1062},"2026-04-01",28.37,28.21,28.29,{"date":1064,"open":1065,"high":1066,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":683,"transactions":9,"vwap":1066},"2026-03-31",27.97,28.12,0.53,1.92,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":795,"transactions":9,"vwap":1074},"2026-03-30",27.75,27.82,27.51,27.59,-0.25,-0.9,{"date":1078,"open":1079,"high":1080,"low":1079,"close":1079,"change":879,"percent_change":520,"volume":1081,"transactions":9,"vwap":1079},"2026-03-27",27.84,27.92,400,{"date":1083,"open":907,"high":898,"low":1084,"close":1084,"change":1085,"percent_change":1086,"volume":752,"transactions":9,"vwap":1084},"2026-03-26",27.93,-0.84,-2.92,{"date":1088,"open":1089,"high":980,"low":1090,"close":980,"change":1007,"percent_change":1091,"volume":1092,"transactions":9,"vwap":980},"2026-03-25",28.57,28.53,2.31,2000,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1066,"change":717,"percent_change":489,"volume":776,"transactions":9,"vwap":1066},"2026-03-24",27.81,28.22,27.8,{"date":1099,"open":831,"high":1100,"low":831,"close":899,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":899},"2026-03-23",28.38,0.61,2.21,5100,{"date":1105,"open":1106,"high":1106,"low":865,"close":878,"change":691,"percent_change":1107,"volume":713,"transactions":9,"vwap":878},"2026-03-20",27.85,-2.13,{"date":1109,"open":1097,"high":1050,"low":1110,"close":1050,"change":963,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1050},"2026-03-19",27.6,0.75,5700,{"date":1114,"open":1115,"high":1115,"low":1116,"close":1116,"change":794,"percent_change":1032,"volume":693,"transactions":9,"vwap":1116},"2026-03-18",28.02,27.94,{"date":1118,"open":1119,"high":1119,"low":1050,"close":1050,"change":1120,"percent_change":119,"volume":1081,"transactions":9,"vwap":1050},"2026-03-17",28.23,0.07,{"date":1122,"open":1095,"high":1050,"low":1095,"close":1123,"change":139,"percent_change":1124,"volume":725,"transactions":9,"vwap":1123},"2026-03-16",28.08,1.15,{"date":1126,"open":1071,"high":1127,"low":1071,"close":1127,"change":1054,"percent_change":1128,"volume":1081,"transactions":9,"vwap":1127},"2026-03-13",27.76,-0.68,{"date":1130,"open":901,"high":1131,"low":900,"close":900,"change":1132,"percent_change":1133,"volume":874,"transactions":9,"vwap":900},"2026-03-12",28.040001,-0.69,-2.41,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1011,"percent_change":1140,"volume":964,"transactions":9,"vwap":1139},"2026-03-11",28.73,28.76,28.62,28.64,1.09,{"date":1142,"open":1143,"high":1143,"low":1096,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-03-10",28.52,28.33,0.18,0.64,7000,{"date":1149,"open":196,"high":1119,"low":1110,"close":1050,"change":638,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1050},"2026-03-09",-0.85,10800,{"date":1153,"open":1089,"high":1089,"low":1154,"close":1155,"change":312,"percent_change":441,"volume":1092,"transactions":9,"vwap":1155},"2026-03-06",28.19,28.39,{"date":1157,"open":1158,"high":1089,"low":1159,"close":1160,"change":422,"percent_change":1161,"volume":718,"transactions":9,"vwap":1160},"2026-03-05",28.56,28.32,28.42,-1.39,{"date":1163,"open":1164,"high":1165,"low":1100,"close":1165,"change":724,"percent_change":20,"volume":1166,"transactions":9,"vwap":1165},"2026-03-04",28.63,28.82,4700,{"date":1168,"open":992,"high":992,"low":1062,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-03-03",28.74,-1.19,-3.98,11200,{"date":1174,"open":1175,"high":1176,"low":1001,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-03-02",29.83,29.93,-0.66,-2.16,5600,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1183,"change":929,"percent_change":1067,"volume":790,"transactions":9,"vwap":1183},"2026-02-27",30.36,30.59,30.1,{"date":1186,"open":1187,"high":1187,"low":1182,"close":1188,"change":1189,"percent_change":1190,"volume":802,"transactions":9,"vwap":1188},"2026-02-26",30.6,30.43,-0.18,-0.59,{"date":1192,"open":1193,"high":1194,"low":1193,"close":1194,"change":682,"percent_change":1195,"volume":952,"transactions":9,"vwap":1194},"2026-02-25",30.49,30.61,0.76,{"date":1197,"open":1198,"high":1199,"low":1198,"close":1199,"change":800,"percent_change":536,"volume":683,"transactions":9,"vwap":1199},"2026-02-24",30.34,30.38,{"date":1201,"open":1202,"high":1193,"low":1203,"close":1204,"change":893,"percent_change":1205,"volume":776,"transactions":9,"vwap":1204},"2026-02-23",30.39,30.18,30.25,-1.72,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1209,"change":1211,"percent_change":1212,"volume":1029,"transactions":9,"vwap":1209},"2026-02-20",30.42,30.78,30.4,0.48,1.58,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":723,"percent_change":1120,"volume":1219,"transactions":9,"vwap":1218},"2026-02-19",30.17,30.31,30.14,30.3,3800,{"date":1221,"open":1182,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-02-18",30.44,30.23,30.28,-0.02,-0.07,6200,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1218,"change":929,"percent_change":1067,"volume":1233,"transactions":9,"vwap":1218},"2026-02-17",30.24,30.41,29.98,10200,{"date":1235,"open":1236,"high":1236,"low":1237,"close":1217,"change":285,"percent_change":365,"volume":910,"transactions":9,"vwap":1217},"2026-02-13",30.26,29.75,{"date":1239,"open":1240,"high":22,"low":1241,"close":1241,"change":858,"percent_change":1150,"volume":1242,"transactions":9,"vwap":1241},"2026-02-12",30.63,30.29,9900,{"date":1244,"open":1231,"high":1187,"low":1199,"close":1245,"change":1246,"percent_change":873,"volume":1247,"transactions":9,"vwap":1245},"2026-02-11",30.55,0.37,7600,{"date":1249,"open":1203,"high":1250,"low":1251,"close":1203,"change":1252,"percent_change":1253,"volume":1219,"transactions":9,"vwap":1203},"2026-02-10",30.21,30.059999,-0.05,-0.17,{"date":1255,"open":1256,"high":1256,"low":1257,"close":1223,"change":586,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1223},"2026-02-09",30.71,29.86,1.51,22200,{"date":1261,"open":998,"high":1257,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-02-06",29.35,29.78,0.7,2.41,94100,{"date":1268,"open":1269,"high":1270,"low":1271,"close":927,"change":929,"percent_change":853,"volume":1272,"transactions":9,"vwap":927},"2026-02-05",29.11,29.2,29.02,7400,{"date":1274,"open":1006,"high":1006,"low":1275,"close":1275,"change":1253,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-02-04",28.92,-0.58,15200,{"date":1279,"open":1044,"high":1044,"low":926,"close":1280,"change":49,"percent_change":1281,"volume":683,"transactions":9,"vwap":1280},"2026-02-03",29.09,1.71,{"date":1283,"open":1089,"high":920,"low":914,"close":1284,"change":717,"percent_change":489,"volume":952,"transactions":9,"vwap":1284},"2026-02-02",28.6,{"date":1286,"open":1169,"high":1169,"low":1287,"close":1139,"change":1288,"percent_change":1289,"volume":952,"transactions":9,"vwap":1139},"2026-01-30",28.47,-0.41,-1.41,{"date":1291,"open":1270,"high":1270,"low":1292,"close":944,"change":211,"percent_change":935,"volume":795,"transactions":9,"vwap":944},"2026-01-29",28.91,{"date":1294,"open":1295,"high":1295,"low":1296,"close":1297,"change":963,"percent_change":1298,"volume":752,"transactions":9,"vwap":1297},"2026-01-28",29.3,29.13,29.18,0.72,{"date":1300,"open":1301,"high":927,"low":1292,"close":1302,"change":1211,"percent_change":1303,"volume":1242,"transactions":9,"vwap":1302},"2026-01-27",28.95,28.97,1.68,{"date":1305,"open":1062,"high":1306,"low":1062,"close":915,"change":1120,"percent_change":119,"volume":1307,"transactions":9,"vwap":915},"2026-01-26",28.69,7800,{"date":1309,"open":1144,"high":1143,"low":1310,"close":1160,"change":879,"percent_change":520,"volume":1311,"transactions":9,"vwap":1160},"2026-01-23",28.28,2500,{"date":1313,"open":919,"high":919,"low":1314,"close":1315,"change":731,"percent_change":1316,"volume":1242,"transactions":9,"vwap":1315},"2026-01-22",28.36,28.51,0.67,{"date":1318,"open":1131,"high":1060,"low":1131,"close":1159,"change":1007,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1159},"2026-01-21",2.35,9700,{"date":1322,"open":1323,"high":1106,"low":1323,"close":1324,"change":1316,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-01-20",27.47,27.67,2.48,3200,{"date":1328,"open":1329,"high":1330,"low":1329,"close":221,"change":724,"percent_change":338,"volume":888,"transactions":9,"vwap":221},"2026-01-16",26.91,27.09,{"date":1332,"open":815,"high":815,"low":1329,"close":326,"change":723,"percent_change":1120,"volume":713,"transactions":9,"vwap":326},"2026-01-15",{"date":1334,"open":1335,"high":1336,"low":1337,"close":1336,"change":1252,"percent_change":1054,"volume":683,"transactions":9,"vwap":1336},"2026-01-14",26.88,26.9,26.81,{"date":1339,"open":773,"high":773,"low":781,"close":781,"change":717,"percent_change":285,"volume":848,"transactions":9,"vwap":781},"2026-01-13",{"date":1341,"open":1342,"high":837,"low":815,"close":815,"change":109,"percent_change":717,"volume":171,"transactions":9,"vwap":815},"2026-01-12",27.030001,{"date":1344,"open":830,"high":1345,"low":221,"close":221,"change":104,"percent_change":1346,"volume":1347,"transactions":9,"vwap":221},"2026-01-09",27.2,0.22,4200,{"date":1349,"open":1337,"high":1350,"low":1337,"close":1350,"change":886,"percent_change":1351,"volume":693,"transactions":9,"vwap":1350},"2026-01-08",26.94,0.52,{"date":1353,"open":758,"high":1329,"low":716,"close":749,"change":842,"percent_change":1354,"volume":1355,"transactions":9,"vwap":749},"2026-01-07",-0.74,6000,{"date":1357,"open":1358,"high":831,"low":1358,"close":221,"change":717,"percent_change":285,"volume":718,"transactions":9,"vwap":221},"2026-01-06",26.96,{"date":1360,"open":1361,"high":1362,"low":832,"close":837,"change":536,"percent_change":1363,"volume":1364,"transactions":9,"vwap":837},"2026-01-05",26.93,27.14,1.62,6900,{"date":1366,"open":300,"high":1367,"low":300,"close":746,"change":457,"percent_change":586,"volume":1368,"transactions":9,"vwap":746},"2026-01-02",26.73,11800,{"date":1370,"open":1371,"high":1372,"low":810,"close":696,"change":929,"percent_change":1101,"volume":964,"transactions":9,"vwap":696},"2025-12-31",26.44,26.5,{"date":1374,"open":389,"high":1375,"low":608,"close":1375,"change":638,"percent_change":1076,"volume":1376,"transactions":9,"vwap":1375},"2025-12-30",26.33,10400,{"date":1378,"open":722,"high":697,"low":1379,"close":1379,"change":759,"percent_change":1380,"volume":952,"transactions":9,"vwap":1379},"2025-12-29",26.57,-1.34,{"date":1382,"open":832,"high":1361,"low":1383,"close":1361,"change":1384,"percent_change":737,"volume":1385,"transactions":9,"vwap":1361},"2025-12-26",26.85,0.01,3100,{"date":1387,"open":1361,"high":1361,"low":1336,"close":326,"change":1384,"percent_change":737,"volume":874,"transactions":9,"vwap":326},"2025-12-24",{"date":1389,"open":1390,"high":1329,"low":1390,"close":1329,"change":1246,"percent_change":1391,"volume":683,"transactions":9,"vwap":1329},"2025-12-23",26.83,1.39,{"date":1393,"open":696,"high":300,"low":696,"close":300,"change":687,"percent_change":320,"volume":988,"transactions":9,"vwap":300},"2025-12-22",{"date":1395,"open":786,"high":722,"low":729,"close":308,"change":194,"percent_change":872,"volume":952,"transactions":9,"vwap":308},"2025-12-19",{"date":1397,"open":344,"high":716,"low":344,"close":742,"change":1011,"percent_change":1398,"volume":795,"transactions":9,"vwap":742},"2025-12-18",1.18,{"date":1400,"open":1401,"high":1401,"low":675,"close":705,"change":1054,"percent_change":1402,"volume":1403,"transactions":9,"vwap":705},"2025-12-17",26.24,-0.72,3400,{"date":1405,"open":742,"high":742,"low":1406,"close":344,"change":480,"percent_change":1407,"volume":725,"transactions":9,"vwap":344},"2025-12-16",26.36,-4.38,{"date":1409,"open":1410,"high":1410,"low":1110,"close":1110,"change":987,"percent_change":1411,"volume":952,"transactions":9,"vwap":1110},"2025-12-15",27.74,0.62,{"date":1413,"open":1414,"high":852,"low":773,"close":852,"change":312,"percent_change":441,"volume":171,"transactions":9,"vwap":852},"2025-12-12",27.36,{"date":1416,"open":856,"high":1417,"low":856,"close":1417,"change":20,"percent_change":1046,"volume":707,"transactions":9,"vwap":1417},"2025-12-11",27.46,{"date":1419,"open":1420,"high":1421,"low":1420,"close":1422,"change":1226,"percent_change":858,"volume":874,"transactions":9,"vwap":1422},"2025-12-10",27.17,27.24,27.18,{"date":1424,"open":821,"high":773,"low":821,"close":1425,"change":1384,"percent_change":737,"volume":1029,"transactions":9,"vwap":1425},"2025-12-09",27.25,{"date":1427,"open":1425,"high":847,"low":765,"close":1421,"change":1252,"percent_change":1189,"volume":964,"transactions":9,"vwap":1421},"2025-12-08",{"date":1429,"open":1430,"high":1431,"low":840,"close":840,"change":1432,"percent_change":1433,"volume":1041,"transactions":9,"vwap":840},"2025-12-05",27.73,27.88,-0.55,-1.98,{"date":1435,"open":1079,"high":900,"low":1079,"close":1079,"change":20,"percent_change":86,"volume":1436,"transactions":9,"vwap":1079},"2025-12-04",8300,{"date":1438,"open":866,"high":866,"low":878,"close":1439,"change":1023,"percent_change":1440,"volume":1385,"transactions":9,"vwap":1439},"2025-12-03",27.56,0.36,{"date":1442,"open":1073,"high":1073,"low":1443,"close":1417,"change":929,"percent_change":1444,"volume":988,"transactions":9,"vwap":1417},"2025-12-02",27.42,0.59,{"date":1446,"open":1447,"high":1448,"low":1447,"close":773,"change":1252,"percent_change":1189,"volume":707,"transactions":9,"vwap":773},"2025-12-01",27.22,27.4,{"date":1450,"open":1451,"high":793,"low":840,"close":793,"change":1252,"percent_change":1189,"volume":693,"transactions":9,"vwap":793},"2025-11-28",27.31,{"date":1453,"open":773,"high":1448,"low":773,"close":1448,"change":1023,"percent_change":1246,"volume":988,"transactions":9,"vwap":1448},"2025-11-26",{"date":1455,"open":766,"high":1414,"low":1456,"close":773,"change":49,"percent_change":1457,"volume":1458,"transactions":9,"vwap":773},"2025-11-25",27.059999,1.83,8000,{"date":1460,"open":1337,"high":1337,"low":1337,"close":1337,"change":338,"percent_change":114,"volume":1081,"transactions":9,"vwap":1337},"2025-11-24",{"date":1462,"open":1463,"high":729,"low":1463,"close":742,"change":1464,"percent_change":1464,"volume":693,"transactions":9,"vwap":742},"2025-11-21",26.37,0,{"date":1466,"open":1361,"high":1361,"low":742,"close":742,"change":1467,"percent_change":935,"volume":683,"transactions":9,"vwap":742},"2025-11-20",-0.12,{"date":1469,"open":786,"high":1470,"low":716,"close":697,"change":489,"percent_change":1471,"volume":171,"transactions":9,"vwap":697},"2025-11-19",26.68,-0.52,{"date":1473,"open":1474,"high":1383,"low":1474,"close":532,"change":489,"percent_change":1471,"volume":795,"transactions":9,"vwap":532},"2025-11-18",26.76,{"date":1476,"open":831,"high":831,"low":1329,"close":1329,"change":320,"percent_change":1150,"volume":701,"transactions":9,"vwap":1329},"2025-11-17",{"date":1478,"open":766,"high":1479,"low":766,"close":1362,"change":730,"percent_change":1145,"volume":1092,"transactions":9,"vwap":1362},"2025-11-14",27.23,{"date":1481,"open":1482,"high":1425,"low":1330,"close":1330,"change":1467,"percent_change":1483,"volume":952,"transactions":9,"vwap":1330},"2025-11-13",27.21,-0.44,{"date":1485,"open":1479,"high":857,"low":1482,"close":1482,"change":653,"percent_change":260,"volume":1486,"transactions":9,"vwap":1482},"2025-11-12",3700,{"date":1488,"open":857,"high":772,"low":1479,"close":840,"change":620,"percent_change":827,"volume":1489,"transactions":9,"vwap":840},"2025-11-11",4400,{"date":1491,"open":1492,"high":326,"low":749,"close":1336,"change":738,"percent_change":930,"volume":1092,"transactions":9,"vwap":1336},"2025-11-10",26.84,{"date":1494,"open":1495,"high":758,"low":1495,"close":758,"change":730,"percent_change":731,"volume":923,"transactions":9,"vwap":758},"2025-11-07",26.66,{"date":1497,"open":1498,"high":1498,"low":1498,"close":1498,"change":457,"percent_change":586,"volume":1499,"transactions":9,"vwap":1498},"2025-11-06",26.7,100,{"date":1501,"open":1375,"high":786,"low":1375,"close":716,"change":956,"percent_change":1303,"volume":795,"transactions":9,"vwap":716},"2025-11-05",{"date":1503,"open":17,"high":17,"low":799,"close":675,"change":211,"percent_change":706,"volume":1504,"transactions":9,"vwap":675},"2025-11-04",6500,{"date":1506,"open":1401,"high":1507,"low":1401,"close":1507,"change":1508,"percent_change":1509,"volume":818,"transactions":9,"vwap":1507},"2025-11-03",26.27,0.27,1.04,{"date":1511,"open":262,"high":262,"low":262,"close":262,"change":879,"percent_change":1512,"volume":818,"transactions":9,"vwap":262},"2025-10-31",-0.34,{"date":1514,"open":1515,"high":787,"low":704,"close":704,"change":1225,"percent_change":653,"volume":1092,"transactions":9,"vwap":704},"2025-10-30",26.1,{"date":1517,"open":576,"high":400,"low":1518,"close":1518,"change":194,"percent_change":149,"volume":701,"transactions":9,"vwap":1518},"2025-10-29",26.11,{"date":1520,"open":1521,"high":1521,"low":1521,"close":1521,"change":1120,"percent_change":1508,"volume":818,"transactions":9,"vwap":1521},"2025-10-28",26.02,{"date":1523,"open":593,"high":593,"low":1524,"close":1524,"change":724,"percent_change":1011,"volume":1081,"transactions":9,"vwap":1524},"2025-10-27",25.95,{"date":1526,"open":1527,"high":427,"low":1527,"close":1528,"change":457,"percent_change":1529,"volume":1504,"transactions":9,"vwap":1528},"2025-10-24",25.81,25.87,0.47,{"date":1531,"open":1532,"high":409,"low":1533,"close":1533,"change":194,"percent_change":149,"volume":783,"transactions":9,"vwap":1533},"2025-10-23",25.79,25.75,{"date":1535,"open":1536,"high":1536,"low":1537,"close":1536,"change":104,"percent_change":682,"volume":874,"transactions":9,"vwap":1536},"2025-10-22",25.66,25.6,{"date":1539,"open":1537,"high":1540,"low":1537,"close":1537,"change":1541,"percent_change":1542,"volume":725,"transactions":9,"vwap":1537},"2025-10-21",25.61,-0.16,-0.62,{"date":1544,"open":1532,"high":1545,"low":420,"close":420,"change":737,"percent_change":929,"volume":1081,"transactions":9,"vwap":420},"2025-10-20",25.82,{"date":1547,"open":451,"high":1548,"low":451,"close":1549,"change":1145,"percent_change":1264,"volume":713,"transactions":9,"vwap":1549},"2025-10-17",25.73,25.72,{"date":1551,"open":1552,"high":1540,"low":1553,"close":1554,"change":929,"percent_change":1555,"volume":783,"transactions":9,"vwap":1554},"2025-10-16",25.52,25.51,25.54,0.63,{"date":1557,"open":1558,"high":1559,"low":1558,"close":1559,"change":987,"percent_change":1316,"volume":725,"transactions":9,"vwap":1559},"2025-10-15",25.24,25.38,{"date":1561,"open":1562,"high":1558,"low":1562,"close":1563,"change":1384,"percent_change":737,"volume":688,"transactions":9,"vwap":1563},"2025-10-14",25.2,25.21,{"date":1565,"open":1566,"high":1566,"low":1562,"close":1562,"change":536,"percent_change":1567,"volume":752,"transactions":9,"vwap":1562},"2025-10-13",25.32,1.74,{"date":1569,"open":23,"high":1570,"low":23,"close":1571,"change":1483,"percent_change":1572,"volume":988,"transactions":9,"vwap":1571},"2025-10-10",24.82,24.77,-1.75,{"date":1574,"open":1566,"high":1575,"low":1563,"close":1563,"change":750,"percent_change":422,"volume":725,"transactions":9,"vwap":1563},"2025-10-09",25.37,{"date":1577,"open":1578,"high":1578,"low":1579,"close":1580,"change":723,"percent_change":724,"volume":874,"transactions":9,"vwap":1580},"2025-10-08",25.34,25.3,25.31,{"date":1582,"open":1575,"high":1575,"low":1583,"close":1583,"change":489,"percent_change":1432,"volume":683,"transactions":9,"vwap":1583},"2025-10-07",25.29,{"date":1585,"open":1586,"high":1587,"low":1586,"close":1587,"change":1253,"percent_change":1177,"volume":818,"transactions":9,"vwap":1587},"2025-10-06",25.42,25.43,{"date":1589,"open":1590,"high":1590,"low":1537,"close":1537,"change":737,"percent_change":929,"volume":874,"transactions":9,"vwap":1537},"2025-10-03",25.63,{"date":1592,"open":462,"high":1593,"low":462,"close":462,"change":687,"percent_change":320,"volume":693,"transactions":9,"vwap":462},"2025-10-02",25.59,{"date":1595,"open":363,"high":363,"low":1596,"close":1596,"change":653,"percent_change":806,"volume":1486,"transactions":9,"vwap":1596},"2025-10-01",25.62,{"date":1598,"open":363,"high":1599,"low":1540,"close":644,"change":723,"percent_change":724,"volume":1600,"transactions":9,"vwap":644},"2025-09-30",25.86,6400,{"date":1602,"open":633,"high":1549,"low":437,"close":437,"change":737,"percent_change":929,"volume":795,"transactions":9,"vwap":437},"2025-09-29",{"date":1604,"open":1536,"high":486,"low":1593,"close":635,"change":817,"percent_change":536,"volume":1311,"transactions":9,"vwap":635},"2025-09-26",{"date":1606,"open":1607,"high":447,"low":1608,"close":1609,"change":285,"percent_change":1276,"volume":923,"transactions":9,"vwap":1609},"2025-09-25",25.55,25.5,25.53,{"date":1611,"open":660,"high":660,"low":437,"close":437,"change":1288,"percent_change":1612,"volume":783,"transactions":9,"vwap":437},"2025-09-24",-1.57,{"date":1614,"open":704,"high":704,"low":704,"close":704,"change":886,"percent_change":1615,"volume":688,"transactions":9,"vwap":704},"2025-09-23",0.54,{"date":1617,"open":418,"high":1524,"low":418,"close":1524,"change":1226,"percent_change":294,"volume":713,"transactions":9,"vwap":1524},"2025-09-22",{"date":1619,"open":704,"high":704,"low":1521,"close":1521,"change":312,"percent_change":1467,"volume":725,"transactions":9,"vwap":1521},"2025-09-19",{"date":1621,"open":1622,"high":1622,"low":1622,"close":1622,"change":194,"percent_change":149,"volume":1499,"transactions":9,"vwap":1622},"2025-09-18",26.049999,{"date":1624,"open":583,"high":583,"low":583,"close":583,"change":800,"percent_change":801,"volume":1499,"transactions":9,"vwap":583},"2025-09-17",{"date":1626,"open":427,"high":427,"low":363,"close":363,"change":1225,"percent_change":653,"volume":1081,"transactions":9,"vwap":363},"2025-09-16",{"date":1628,"open":1629,"high":372,"low":1630,"close":1630,"change":816,"percent_change":457,"volume":988,"transactions":9,"vwap":1630},"2025-09-15",25.91,25.85,{"date":1632,"open":1545,"high":1545,"low":1545,"close":1545,"change":109,"percent_change":717,"volume":1499,"transactions":9,"vwap":1545},"2025-09-12",{"date":1634,"open":363,"high":363,"low":363,"close":363,"change":872,"percent_change":1635,"volume":1499,"transactions":9,"vwap":363},"2025-09-11",1.33,{"date":1637,"open":1638,"high":1638,"low":1638,"close":1638,"change":1464,"percent_change":1464,"volume":818,"transactions":9,"vwap":1638},"2025-09-10",25.49,{"date":1640,"open":1552,"high":1607,"low":1638,"close":1638,"change":109,"percent_change":717,"volume":874,"transactions":9,"vwap":1638},"2025-09-09",{"date":1642,"open":1643,"high":1554,"low":1643,"close":1608,"change":724,"percent_change":1011,"volume":783,"transactions":9,"vwap":1608},"2025-09-08",25.41,{"date":1645,"open":1566,"high":1586,"low":1566,"close":1586,"change":49,"percent_change":1646,"volume":688,"transactions":9,"vwap":1586},"2025-09-05",1.97,{"date":1648,"open":1649,"high":1650,"low":1649,"close":1650,"change":886,"percent_change":930,"volume":693,"transactions":9,"vwap":1650},"2025-09-04",24.79,24.93,{"date":1652,"open":1653,"high":1649,"low":1654,"close":1649,"change":737,"percent_change":929,"volume":693,"transactions":9,"vwap":1649},"2025-09-03",24.76,24.74,{"date":1656,"open":1657,"high":23,"low":1658,"close":23,"change":1023,"percent_change":1659,"volume":725,"transactions":9,"vwap":23},"2025-09-02",24.72,24.69,0.41,{"date":1661,"open":1662,"high":1662,"low":1662,"close":1662,"change":858,"percent_change":1663,"volume":1499,"transactions":9,"vwap":1662},"2025-08-29",24.65,-1.04,{"date":1665,"open":1666,"high":1666,"low":1666,"close":1666,"change":194,"percent_change":1440,"volume":818,"transactions":9,"vwap":1666},"2025-08-28",24.91,{"date":1668,"open":1649,"high":1570,"low":1669,"close":1570,"change":737,"percent_change":929,"volume":1670,"transactions":9,"vwap":1570},"2025-08-27",24.58,3900,{"date":1672,"open":1673,"high":1673,"low":1674,"close":1674,"change":1226,"percent_change":1016,"volume":818,"transactions":9,"vwap":1674},"2025-08-26",24.86,24.78,{"date":1676,"open":62,"high":62,"low":1677,"close":1677,"change":1541,"percent_change":383,"volume":693,"transactions":9,"vwap":1677},"2025-08-25",24.85,{"date":1679,"open":1680,"high":1680,"low":1680,"close":1680,"change":677,"percent_change":1681,"volume":1499,"transactions":9,"vwap":1680},"2025-08-22",25.01,1.17,{"date":1683,"open":1657,"high":1657,"low":1657,"close":1657,"change":737,"percent_change":929,"volume":1499,"transactions":9,"vwap":1657},"2025-08-21",{"date":1685,"open":1686,"high":1686,"low":1686,"close":1686,"change":816,"percent_change":457,"volume":1499,"transactions":9,"vwap":1686},"2025-08-20",24.68,{"date":1688,"open":1662,"high":1662,"low":1662,"close":1662,"change":806,"percent_change":1689,"volume":1499,"transactions":9,"vwap":1662},"2025-08-19",-1.24,{"date":1691,"open":1692,"high":1693,"low":1692,"close":1693,"change":109,"percent_change":717,"volume":688,"transactions":9,"vwap":1693},"2025-08-18",24.95,24.96,{"date":1695,"open":1673,"high":1696,"low":1673,"close":1696,"change":731,"percent_change":1697,"volume":688,"transactions":9,"vwap":1696},"2025-08-15",24.97,0.77,{"date":1699,"open":1674,"high":1674,"low":1674,"close":1674,"change":1700,"percent_change":670,"volume":1499,"transactions":9,"vwap":1674},"2025-08-14",-0.3,{"date":1702,"open":1703,"high":1703,"low":1704,"close":1704,"change":1226,"percent_change":1016,"volume":688,"transactions":9,"vwap":1704},"2025-08-13",25.09,25.08,{"date":1706,"open":470,"high":1707,"low":1708,"close":1708,"change":930,"percent_change":1709,"volume":1029,"transactions":9,"vwap":1708},"2025-08-12",25.19,25.15,2.28,{"date":1711,"open":1712,"high":1713,"low":1712,"close":1713,"change":1225,"percent_change":653,"volume":1092,"transactions":9,"vwap":1713},"2025-08-11",24.55,24.59,{"date":1715,"open":1716,"high":1716,"low":1669,"close":1717,"change":1225,"percent_change":653,"volume":171,"transactions":9,"vwap":1717},"2025-08-08",24.66,24.61,{"date":1719,"open":1720,"high":1721,"low":1720,"close":1721,"change":963,"percent_change":1722,"volume":701,"transactions":9,"vwap":1721},"2025-08-07",24.57,24.63,0.86,{"date":1724,"open":1725,"high":1725,"low":1725,"close":1725,"change":144,"percent_change":1212,"volume":1499,"transactions":9,"vwap":1725},"2025-08-06",24.42,{"date":1727,"open":1728,"high":1728,"low":1728,"close":1728,"change":1729,"percent_change":99,"volume":1499,"transactions":9,"vwap":1728},"2025-08-05",24.040001,0.24,{"date":1731,"open":1732,"high":1732,"low":1732,"close":1732,"change":731,"percent_change":946,"volume":1499,"transactions":9,"vwap":1732},"2025-08-04",23.8,{"date":1734,"open":25,"high":25,"low":1735,"close":1735,"change":1467,"percent_change":1736,"volume":818,"transactions":9,"vwap":1735},"2025-08-01",23.61,-0.51,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1740,"change":1512,"percent_change":1289,"volume":701,"transactions":9,"vwap":1740},"2025-07-31",23.68,23.73,23.67,{"date":1743,"open":1744,"high":1745,"low":1744,"close":1745,"change":737,"percent_change":987,"volume":1499,"transactions":9,"vwap":1745},"2025-07-30",24.059999,24.07,{"date":1747,"open":1748,"high":1748,"low":1748,"close":1748,"change":738,"percent_change":1555,"volume":1499,"transactions":9,"vwap":1748},"2025-07-29",24.030001,{"date":1750,"open":1751,"high":1751,"low":1752,"close":1753,"change":794,"percent_change":646,"volume":952,"transactions":9,"vwap":1753},"2025-07-28",24.01,23.86,23.88,{"date":1755,"open":1756,"high":1756,"low":1756,"close":1756,"change":737,"percent_change":987,"volume":1499,"transactions":9,"vwap":1756},"2025-07-25",24.09,{"date":1758,"open":1759,"high":1759,"low":1759,"close":1759,"change":816,"percent_change":457,"volume":1499,"transactions":9,"vwap":1759},"2025-07-24",24.049999,{"date":1761,"open":1762,"high":1728,"low":1762,"close":1763,"change":731,"percent_change":946,"volume":688,"transactions":9,"vwap":1763},"2025-07-23",23.96,24.02,{"date":1765,"open":1766,"high":1766,"low":1766,"close":1766,"change":879,"percent_change":1767,"volume":688,"transactions":9,"vwap":1766},"2025-07-22",23.83,-0.38,{"date":1769,"open":1770,"high":1771,"low":1770,"close":1771,"change":20,"percent_change":1398,"volume":688,"transactions":9,"vwap":1771},"2025-07-21",23.91,23.92,{"date":1773,"open":1766,"high":1766,"low":1774,"close":1774,"change":1075,"percent_change":497,"volume":818,"transactions":9,"vwap":1774},"2025-07-18",23.64,{"date":1776,"open":1777,"high":1777,"low":1778,"close":1777,"change":1464,"percent_change":1464,"volume":725,"transactions":9,"vwap":1777},"2025-07-17",23.89,23.87,{"date":1780,"open":1777,"high":1777,"low":1777,"close":1777,"change":457,"percent_change":801,"volume":1499,"transactions":9,"vwap":1777},"2025-07-16",{"date":1782,"open":1783,"high":1783,"low":1783,"close":1783,"change":816,"percent_change":800,"volume":1499,"transactions":9,"vwap":1783},"2025-07-15",23.77,{"date":1785,"open":1786,"high":1786,"low":1786,"close":1786,"change":723,"percent_change":724,"volume":1499,"transactions":9,"vwap":1786},"2025-07-14",23.74,{"date":1788,"open":1789,"high":1789,"low":1789,"close":1789,"change":1384,"percent_change":737,"volume":1499,"transactions":9,"vwap":1789},"2025-07-11",23.72,{"date":1791,"open":1792,"high":1793,"low":1792,"close":1793,"change":724,"percent_change":872,"volume":693,"transactions":9,"vwap":1793},"2025-07-10",23.59,23.71,{"date":1795,"open":1739,"high":1739,"low":1796,"close":1796,"change":1541,"percent_change":1055,"volume":688,"transactions":9,"vwap":1796},"2025-07-09",23.63,{"date":1798,"open":1777,"high":1777,"low":1799,"close":1799,"change":653,"percent_change":1512,"volume":818,"transactions":9,"vwap":1799},"2025-07-08",23.79,{"date":1801,"open":1778,"high":1778,"low":1778,"close":1778,"change":441,"percent_change":302,"volume":688,"transactions":9,"vwap":1778},"2025-07-07",{"date":1803,"open":1804,"high":1804,"low":1804,"close":1804,"change":104,"percent_change":119,"volume":1499,"transactions":9,"vwap":1804},"2025-07-03",23.98,{"date":1806,"open":1771,"high":1771,"low":1771,"close":1771,"change":816,"percent_change":800,"volume":1081,"transactions":9,"vwap":1771},"2025-07-02",{"date":1808,"open":1753,"high":1777,"low":1753,"close":1777,"change":1464,"percent_change":1464,"volume":688,"transactions":9,"vwap":1777},"2025-07-01",{"date":1810,"open":25,"high":1777,"low":25,"close":1777,"change":1811,"percent_change":1812,"volume":1033,"transactions":9,"vwap":1777},"2025-06-30",0.42,1.79,{"date":1814,"open":1815,"high":1815,"low":1815,"close":1815,"change":489,"percent_change":1190,"volume":1499,"transactions":9,"vwap":1815},"2025-06-27",23.47,{"date":1817,"open":1735,"high":1735,"low":1735,"close":1735,"change":1120,"percent_change":338,"volume":1499,"transactions":9,"vwap":1735},"2025-06-26",{"date":1819,"open":1820,"high":1820,"low":1820,"close":1820,"change":987,"percent_change":35,"volume":1081,"transactions":9,"vwap":1820},"2025-06-25",23.54,{"date":1822,"open":1823,"high":1823,"low":1823,"close":1823,"change":956,"percent_change":1068,"volume":1499,"transactions":9,"vwap":1823},"2025-06-24",23.37,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1827,"change":1829,"percent_change":1830,"volume":713,"transactions":9,"vwap":1827},"2025-06-23",22.84,22.93,22.73,0.2,0.88,{"date":1832,"open":1833,"high":1833,"low":1828,"close":1828,"change":294,"percent_change":1834,"volume":683,"transactions":9,"vwap":1828},"2025-06-20",23.040001,-1.17,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1839,"change":842,"percent_change":569,"volume":1033,"transactions":9,"vwap":1839},"2025-06-18",23.09,23.16,23,{"date":1841,"open":1842,"high":1842,"low":1842,"close":1842,"change":1252,"percent_change":767,"volume":1499,"transactions":9,"vwap":1842},"2025-06-17",23.2,{"date":1844,"open":1845,"high":1845,"low":1845,"close":1845,"change":1736,"percent_change":1846,"volume":1499,"transactions":9,"vwap":1845},"2025-06-16",23.25,-2.15,{"date":1848,"open":1796,"high":1849,"low":1796,"close":1850,"change":653,"percent_change":1512,"volume":952,"transactions":9,"vwap":1850},"2025-06-13",23.81,23.76,{"date":1852,"open":1853,"high":1853,"low":1853,"close":1853,"change":687,"percent_change":1075,"volume":1033,"transactions":9,"vwap":1853},"2025-06-12",23.84,{"date":1855,"open":1856,"high":1856,"low":1856,"close":1856,"change":929,"percent_change":1316,"volume":818,"transactions":9,"vwap":1856},"2025-06-11",23.9,{"date":1858,"open":1786,"high":1786,"low":1786,"close":1786,"change":1829,"percent_change":1859,"volume":1499,"transactions":9,"vwap":1786},"2025-06-10",0.85,{"date":1861,"open":1862,"high":1863,"low":1862,"close":1820,"change":1226,"percent_change":1700,"volume":693,"transactions":9,"vwap":1820},"2025-06-09",23.5,23.6,{"date":1865,"open":1735,"high":1735,"low":1735,"close":1735,"change":1023,"percent_change":536,"volume":1499,"transactions":9,"vwap":1735},"2025-06-06",{"date":1867,"open":1862,"high":1868,"low":1862,"close":1868,"change":817,"percent_change":1529,"volume":888,"transactions":9,"vwap":1868},"2025-06-05",23.51,{"date":1870,"open":1871,"high":1871,"low":1872,"close":1872,"change":109,"percent_change":717,"volume":725,"transactions":9,"vwap":1872},"2025-06-04",23.49,23.4,{"date":1874,"open":1872,"high":1875,"low":1876,"close":1875,"change":1145,"percent_change":1697,"volume":1486,"transactions":9,"vwap":1875},"2025-06-03",23.41,23.36,{"date":1878,"open":1879,"high":1879,"low":1880,"close":1880,"change":816,"percent_change":800,"volume":683,"transactions":9,"vwap":1880},"2025-06-02",23.26,23.23,{"date":1882,"open":1842,"high":1842,"low":1842,"close":1842,"change":489,"percent_change":691,"volume":1499,"transactions":9,"vwap":1842},"2025-05-30",{"date":1884,"open":1885,"high":1885,"low":1885,"close":1885,"change":1384,"percent_change":737,"volume":1499,"transactions":9,"vwap":1885},"2025-05-29",23.34,{"date":1887,"open":1875,"high":1875,"low":1888,"close":1888,"change":750,"percent_change":1889,"volume":1033,"transactions":9,"vwap":1888},"2025-05-28",23.33,-0.43,{"date":1891,"open":1892,"high":1892,"low":1893,"close":1893,"change":457,"percent_change":887,"volume":1081,"transactions":9,"vwap":1893},"2025-05-27",23.55,23.43,{"date":1895,"open":1880,"high":1896,"low":1880,"close":1896,"change":817,"percent_change":1529,"volume":725,"transactions":9,"vwap":1896},"2025-05-23",23.31,{"date":1898,"open":1899,"high":1899,"low":1900,"close":1842,"change":441,"percent_change":1901,"volume":895,"transactions":9,"vwap":1842},"2025-05-22",23.3,23.19,-0.47,{"date":1903,"open":1896,"high":1896,"low":1896,"close":1896,"change":1541,"percent_change":1128,"volume":818,"transactions":9,"vwap":1896},"2025-05-21",{"date":1905,"open":1823,"high":1815,"low":1823,"close":1815,"change":457,"percent_change":887,"volume":848,"transactions":9,"vwap":1815},"2025-05-20",{"date":1907,"open":1908,"high":1908,"low":1908,"close":1908,"change":677,"percent_change":1909,"volume":1499,"transactions":9,"vwap":1908},"2025-05-19",23.35,1.26,{"date":1911,"open":1912,"high":1912,"low":1912,"close":1912,"change":687,"percent_change":858,"volume":1499,"transactions":9,"vwap":1912},"2025-05-16",23.059999,{"date":1914,"open":1915,"high":1916,"low":1915,"close":1916,"change":1225,"percent_change":879,"volume":818,"transactions":9,"vwap":1916},"2025-05-15",23.11,23.12,{"date":1918,"open":1916,"high":1919,"low":1920,"close":1919,"change":717,"percent_change":1253,"volume":1921,"transactions":9,"vwap":1919},"2025-05-14",23.14,23.049999,2600,{"date":1923,"open":1900,"high":1900,"low":1924,"close":1924,"change":119,"percent_change":1140,"volume":818,"transactions":9,"vwap":1924},"2025-05-13",23.18,{"date":1926,"open":1927,"high":1827,"low":1928,"close":1827,"change":1384,"percent_change":737,"volume":783,"transactions":9,"vwap":1827},"2025-05-12",22.92,22.79,{"date":1930,"open":1827,"high":1827,"low":1927,"close":1927,"change":731,"percent_change":627,"volume":818,"transactions":9,"vwap":1927},"2025-05-09",{"date":1932,"open":1933,"high":1933,"low":1828,"close":1828,"change":489,"percent_change":1934,"volume":1081,"transactions":9,"vwap":1828},"2025-05-08",22.96,-0.61,{"date":1936,"open":1937,"high":1938,"low":1937,"close":1938,"change":149,"percent_change":1939,"volume":693,"transactions":9,"vwap":1938},"2025-05-07",22.5,22.87,1.55,{"date":1941,"open":1942,"high":1943,"low":1942,"close":1943,"change":1829,"percent_change":63,"volume":818,"transactions":9,"vwap":1943},"2025-05-06",22.35,22.52,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1947,"change":109,"percent_change":717,"volume":693,"transactions":9,"vwap":1947},"2025-05-05",22.3,22.32,22.29,{"date":1950,"open":1951,"high":1951,"low":1952,"close":1952,"change":738,"percent_change":1953,"volume":725,"transactions":9,"vwap":1952},"2025-05-02",22.42,22.33,0.68,{"date":1955,"open":1956,"high":1956,"low":1956,"close":1956,"change":750,"percent_change":935,"volume":1499,"transactions":9,"vwap":1956},"2025-05-01",22.18,{"date":1958,"open":1959,"high":1960,"low":1959,"close":1960,"change":682,"percent_change":1509,"volume":725,"transactions":9,"vwap":1960},"2025-04-30",22.08,22.28,{"date":1962,"open":1963,"high":1963,"low":1963,"close":1963,"change":1189,"percent_change":1964,"volume":1499,"transactions":9,"vwap":1963},"2025-04-29",22.049999,-0.81,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1968,"change":730,"percent_change":682,"volume":693,"transactions":9,"vwap":1968},"2025-04-28",22.17,22.23,22.12,{"date":1971,"open":1972,"high":1973,"low":1972,"close":1956,"change":1467,"percent_change":1974,"volume":1033,"transactions":9,"vwap":1956},"2025-04-25",22.1,22.19,-0.54,{"date":1976,"open":1977,"high":1946,"low":1978,"close":1946,"change":578,"percent_change":1979,"volume":725,"transactions":9,"vwap":1946},"2025-04-24",22.16,22.13,1.5,{"date":1981,"open":1982,"high":1982,"low":1983,"close":1984,"change":1811,"percent_change":1985,"volume":701,"transactions":9,"vwap":1984},"2025-04-23",21.98,21.94,21.97,1.95,{"date":177,"open":173,"high":173,"low":173,"close":173,"change":1464,"percent_change":1464,"volume":1499,"transactions":9,"vwap":173}]