[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EQLT":3,"homepage-market-summary":27,"stock-historical-EQLT":168},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EQLT","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 MSCI Emerging Markets Quality Factor ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.4749,0.560618,"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},38.01,37.7361,0.2739,0.73,655.755,40.89,28.918,2281.110180496,75.9,1825,{"status":28,"indices":29,"watchlist":72,"sectors":94,"benchmarks":150},"success",[30,36,43,50,57,64],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":20,"is_up":11,"sparkline":35,"date":5},"SPX","S&P 500",7722.72,56.27,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":11,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":41,"page_size":170,"total_pages":41,"summary":171,"data":177},365,1000,{"period_high":22,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},24.097,1860,678877.545124,57.74,"2025-04-22",[178,181,189,197,207,216,225,236,245,255,264,273,284,293,301,310,318,326,336,345,352,360,369,377,385,394,402,408,417,428,438,447,454,463,473,481,489,498,506,514,523,533,541,549,559,569,579,586,595,603,611,621,630,638,649,658,666,675,683,693,698,705,711,716,724,732,739,747,754,761,768,776,783,790,795,802,808,813,820,828,834,841,848,856,864,872,877,885,892,897,905,912,918,925,932,939,946,953,960,967,974,981,989,996,1004,1011,1017,1022,1028,1033,1039,1046,1053,1059,1065,1073,1080,1088,1093,1098,1106,1113,1121,1127,1134,1141,1147,1153,1158,1164,1172,1179,1184,1191,1196,1201,1209,1214,1219,1224,1231,1235,1241,1248,1255,1260,1266,1273,1280,1288,1295,1301,1307,1312,1317,1323,1330,1337,1345,1351,1356,1363,1369,1375,1383,1390,1394,1399,1406,1414,1421,1429,1437,1445,1451,1458,1465,1473,1480,1487,1493,1499,1505,1512,1518,1524,1530,1536,1543,1552,1558,1565,1572,1576,1581,1586,1591,1597,1603,1609,1616,1621,1627,1633,1637,1642,1648,1653,1659,1665,1669,1676,1680,1688,1692,1698,1703,1708,1714,1721,1727,1731,1737,1741,1745,1749,1753,1757,1761,1767,1771,1776,1782,1787,1791,1795,1800,1805,1811,1818,1823,1829,1834,1838,1844,1849,1854,1857,1863,1867,1871,1875,1879,1885,1890,1894,1899,1904,1908,1913,1919,1927,1933,1940,1944,1950,1953,1958,1963,1970,1975,1979,1985,1989,1993,1998,2002,2006,2010,2015,2020,2024,2028,2033,2038,2043,2048,2052,2058,2062,2068,2071,2075,2080,2085,2090,2094,2102,2105,2109,2114,2119,2124,2129,2135,2139,2144,2149,2154,2158,2164,2169,2174,2182,2188,2192,2198,2205,2209,2214,2218,2223,2228,2233,2237,2242,2248,2256,2262,2266,2269,2274,2279,2283,2288,2291,2296,2301,2306,2311,2318,2322,2326,2330,2333,2339,2341,2347,2351,2357,2362,2366,2370,2375,2380,2384,2388,2395,2400,2405,2409,2413,2417,2422,2427],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":179,"vwap":180},21,38.0173,{"date":182,"open":183,"high":18,"low":183,"close":18,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",37.41,0.0899,0.24,676.5493,45,37.5522,{"date":190,"open":191,"high":191,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-30",37.6462,-0.4161,-1.09,222.289562,38,37.7437,{"date":198,"open":17,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-29",38.13,37.9568,38.0623,-0.0616,-0.16,2349.644803,71,38.0331,{"date":208,"open":209,"high":209,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",38.23,38.1239,-0.5582,-1.44,373.726294,29,38.1897,{"date":217,"open":218,"high":219,"low":220,"close":219,"change":221,"percent_change":222,"volume":223,"transactions":187,"vwap":224},"2026-09-25",38.56,38.6821,38.46,0.3534,0.92,1260.174142,38.5417,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",38.3,38.53,38.28,38.3287,-0.3253,-0.84,3108.091357,65,38.3877,{"date":237,"open":238,"high":238,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",38.705,38.654,-0.821,-2.08,1274.085264,40,38.7092,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",39.55,39.36,39.475,0.121,0.31,3160.401691,50,39.4084,{"date":256,"open":257,"high":258,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-21",39.03,39.354,0.5653,1.46,3260.140458,42,38.7856,{"date":265,"open":266,"high":267,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-18",38.67,38.7887,0.1639,0.42,159.564,19,38.672,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-17",38.51,38.6263,38.49,38.6248,0.6748,1.78,1398.891,61,38.5539,{"date":285,"open":286,"high":277,"low":287,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-16",38.34,37.95,-0.1116,-0.29,1927.123244,88,38.307,{"date":294,"open":295,"high":295,"low":17,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":253,"vwap":300},"2026-09-15",38.155,38.0616,-0.3778,-0.98,1357.1108,38.0766,{"date":302,"open":303,"high":304,"low":305,"close":304,"change":306,"percent_change":307,"volume":308,"transactions":214,"vwap":309},"2026-09-14",38.39,38.4394,38.285,-0.634,-1.62,785.934,38.3893,{"date":311,"open":312,"high":312,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-11",39.0734,0.2737,0.71,82.6469,24,39.1116,{"date":319,"open":320,"high":320,"low":320,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-10",38.7997,-0.6603,-1.67,95.834797,34,38.9946,{"date":327,"open":328,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-09",39.67,39.42,39.46,-0.07,-0.18,3989.65575,76,39.47,{"date":337,"open":144,"high":338,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-08",39.8532,39.53,-0.35,-0.88,1197.435,46,39.6544,{"date":346,"open":144,"high":347,"low":144,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":214,"vwap":351},"2026-09-04",39.88,0.37,0.94,289.771,39.8692,{"date":353,"open":335,"high":354,"low":355,"close":354,"change":356,"percent_change":143,"volume":357,"transactions":358,"vwap":359},"2026-09-03",39.51,39.4,0.15,3089.8531,57,39.451,{"date":361,"open":362,"high":363,"low":364,"close":248,"change":365,"percent_change":269,"volume":366,"transactions":367,"vwap":368},"2026-09-02",39.35,39.41,39.3,0.1653,3789.596138,54,39.3388,{"date":370,"open":371,"high":371,"low":371,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-01",39.1947,-0.1569,-0.4,48.3621,28,39.3055,{"date":378,"open":247,"high":247,"low":379,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-31",39.3516,-0.0136,-0.03,1376.7295,39,39.4353,{"date":386,"open":387,"high":387,"low":388,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-28",39.63,39.3652,-0.1664,-0.42,527.8941,36,39.5379,{"date":395,"open":396,"high":397,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":324,"vwap":401},"2026-08-27",39.39,39.5316,0.0875,0.22,378.5491,39.4895,{"date":403,"open":404,"high":404,"low":405,"close":405,"change":372,"percent_change":373,"volume":406,"transactions":383,"vwap":407},"2026-08-26",39.61,39.4441,508.425017,39.5629,{"date":409,"open":362,"high":410,"low":411,"close":410,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-25",39.601,39.34,0.6848,1.76,2954.9161,48,39.4012,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-24",39.015,39.13,38.905,38.9162,-0.2414,-0.62,653.883328,55,38.9883,{"date":429,"open":430,"high":431,"low":432,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-21",39.25,39.29,39.1576,0.114,0.29,853.7811,31,39.2544,{"date":439,"open":440,"high":441,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-20",38.77,39.0436,0.0011,0,998.6062,35,38.9396,{"date":448,"open":449,"high":449,"low":450,"close":450,"change":451,"percent_change":118,"volume":452,"transactions":343,"vwap":453},"2026-08-19",39.21,39.0425,0.0968,359.81153,39.11,{"date":455,"open":364,"high":364,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-18",38.84,38.9457,-0.7595,-1.91,3253.1732,100,38.9792,{"date":464,"open":465,"high":466,"low":467,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-17",39.93,39.99,39.7052,0.2245,0.57,1028.5902,104,39.8875,{"date":474,"open":475,"high":475,"low":329,"close":476,"change":477,"percent_change":103,"volume":478,"transactions":479,"vwap":480},"2026-08-14",39.66,39.4807,0.0245,526.5502,32,39.4962,{"date":482,"open":483,"high":483,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-13",39.4562,0.341,0.87,35.41102,22,39.4496,{"date":490,"open":491,"high":492,"low":491,"close":493,"change":494,"percent_change":222,"volume":495,"transactions":496,"vwap":497},"2026-08-12",39.115,39.19,39.1152,0.3563,6100.669292,73,39.1521,{"date":499,"open":500,"high":501,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":61,"vwap":505},"2026-08-11",38.69,38.7589,-0.1903,-0.49,197.790428,38.7833,{"date":507,"open":508,"high":257,"low":509,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":383,"vwap":513},"2026-08-10",38.99,38.9492,-0.1533,-0.39,1168.415236,38.9965,{"date":515,"open":516,"high":517,"low":518,"close":517,"change":519,"percent_change":520,"volume":521,"transactions":262,"vwap":522},"2026-08-07",39.04,39.1025,38.88,0.4245,1.1,2205.1239,39.014,{"date":524,"open":525,"high":526,"low":525,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-06",38.64,38.85,38.678,-0.103,-0.27,760.128291,20,38.7989,{"date":534,"open":535,"high":536,"low":537,"close":537,"change":538,"percent_change":203,"volume":539,"transactions":343,"vwap":540},"2026-08-05",38.845,38.86,38.781,-0.0613,3466.98011,38.8369,{"date":542,"open":543,"high":544,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":426,"vwap":548},"2026-08-04",38.41,38.8423,0.9943,2.63,1939.569228,38.6101,{"date":550,"open":551,"high":552,"low":553,"close":552,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-03",37.66,37.848,37.55,0.7375,1.99,1401.160613,41,37.6624,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":557,"vwap":568},"2026-07-31",37.09,37.18,37.08,37.1105,0.1891,0.51,1077.888377,37.1011,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":214,"vwap":578},"2026-07-30",36.71,36.9799,36.67,36.9214,0.9432,2.62,1242.816192,36.7401,{"date":580,"open":392,"high":392,"low":581,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":343,"vwap":585},"2026-07-29",35.9782,-0.507,-1.39,809.293111,36.0079,{"date":587,"open":588,"high":589,"low":588,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":253,"vwap":594},"2026-07-28",36.25,36.52,36.4852,-0.558,-1.51,769.72877,36.3491,{"date":596,"open":597,"high":598,"low":599,"close":598,"change":600,"percent_change":148,"volume":601,"transactions":415,"vwap":602},"2026-07-27",37,37.0432,36.83,0.1308,1340.980432,36.9176,{"date":604,"open":597,"high":605,"low":606,"close":606,"change":607,"percent_change":193,"volume":608,"transactions":609,"vwap":610},"2026-07-24",37.1281,36.9124,-0.4081,5280.737099,67,37.0317,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":332,"volume":618,"transactions":619,"vwap":620},"2026-07-23",37.48,37.58,37.12,37.3205,-0.0683,4502.917787,53,37.3462,{"date":622,"open":623,"high":624,"low":623,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":61,"vwap":629},"2026-07-22",37.31,37.44,37.3888,0.1037,0.28,846.771,37.3924,{"date":631,"open":632,"high":633,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":243,"vwap":637},"2026-07-21",37.01,37.2851,0.6575,1.8,543.626,37.073,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-20",36.74,36.7899,36.6001,36.6276,-0.2481,-0.67,4464.847,56,36.7157,{"date":650,"open":651,"high":652,"low":653,"close":652,"change":654,"percent_change":655,"volume":656,"transactions":358,"vwap":657},"2026-07-17",36.41,36.8757,36.4,-0.2535,-0.68,2815.093,36.5885,{"date":659,"open":660,"high":660,"low":661,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":392,"vwap":665},"2026-07-16",37.27,37.1292,-0.5859,-1.55,584.173853,37.2553,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":123,"volume":673,"transactions":479,"vwap":674},"2026-07-15",37.76,37.87,37.68,37.7151,0.1503,577.243254,37.7674,{"date":676,"open":677,"high":678,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":179,"vwap":682},"2026-07-14",37.5001,37.5648,0.3912,1.05,414.652,37.4998,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":343,"vwap":692},"2026-07-13",37.36,37.42,37.1301,37.1736,-0.9744,-2.55,957.983856,37.301,{"date":694,"open":695,"high":695,"low":695,"close":695,"change":696,"percent_change":185,"volume":697,"transactions":9,"vwap":695},"2026-07-10",38.148,0.09,400,{"date":699,"open":700,"high":701,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-07-09",38.040001,38.057999,0.409,1.09,200,{"date":706,"open":183,"high":707,"low":615,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-07-08",37.649,0.16,0.43,2700,{"date":712,"open":713,"high":713,"low":713,"close":713,"change":714,"percent_change":715,"volume":704,"transactions":9,"vwap":713},"2026-07-07",37.489,-0.672,-1.76,{"date":717,"open":718,"high":719,"low":720,"close":719,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":719},"2026-07-06",38.064999,38.161,38.02,0.543,1.44,1100,{"date":725,"open":726,"high":727,"low":728,"close":727,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":727},"2026-07-02",37.5,37.618,37.46,-0.264,-0.7,500,{"date":733,"open":700,"high":734,"low":735,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-01",38.09,37.882,-0.588,-1.53,900,{"date":740,"open":741,"high":742,"low":741,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-30",38.22,38.48,38.47,0.498,1.31,2600,{"date":748,"open":749,"high":750,"low":624,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-29",37.7,37.972,-0.1,-0.26,10000,{"date":755,"open":720,"high":756,"low":287,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-26",38.27,38.071999,-0.434,-1.13,3100,{"date":762,"open":303,"high":763,"low":303,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-25",38.72,38.506,0.241,0.63,3500,{"date":769,"open":770,"high":771,"low":772,"close":771,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":771},"2026-06-24",38.24,38.265,37.99,-0.159,-0.41,7900,{"date":777,"open":778,"high":218,"low":779,"close":780,"change":781,"percent_change":782,"volume":746,"transactions":9,"vwap":780},"2026-06-23",38.5,38.335,38.424,-1.823,-4.53,{"date":784,"open":785,"high":785,"low":786,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-22",40.63,40.247,-0.302,-0.74,1600,{"date":791,"open":792,"high":792,"low":792,"close":792,"change":793,"percent_change":794,"volume":461,"transactions":9,"vwap":792},"2026-06-18",40.549,0.699,1.75,{"date":796,"open":797,"high":797,"low":798,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-17",40.48,39.85,-0.189,-0.47,800,{"date":803,"open":804,"high":804,"low":805,"close":805,"change":806,"percent_change":807,"volume":461,"transactions":9,"vwap":805},"2026-06-16",40.3,40.039001,-0.331,-0.82,{"date":809,"open":810,"high":810,"low":810,"close":810,"change":811,"percent_change":812,"volume":461,"transactions":9,"vwap":810},"2026-06-15",40.37,0.809,2.04,{"date":814,"open":815,"high":816,"low":815,"close":817,"change":818,"percent_change":348,"volume":819,"transactions":9,"vwap":817},"2026-06-12",39.525,39.75,39.561,0.147,2800,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":723,"transactions":9,"vwap":825},"2026-06-11",38.62,39.43,38.515,39.414,1.345,3.53,{"date":829,"open":830,"high":830,"low":831,"close":831,"change":832,"percent_change":833,"volume":731,"transactions":9,"vwap":831},"2026-06-10",38.57,38.069,-0.731,-1.88,{"date":835,"open":836,"high":396,"low":209,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-09",39.26,38.8,0.378,0.98,8800,{"date":842,"open":843,"high":440,"low":844,"close":845,"change":846,"percent_change":260,"volume":847,"transactions":9,"vwap":845},"2026-06-08",38.74,38.36,38.422,0.554,2200,{"date":849,"open":220,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-05",38.585,37.77,37.868,-2.17,-5.42,1900,{"date":857,"open":858,"high":859,"low":858,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-04",39.89,40.17,40.037998,0.028,0.07,4000,{"date":865,"open":866,"high":867,"low":868,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-03",40.26,40.31,40.0099983,-0.8,-1.96,2400,{"date":873,"open":874,"high":22,"low":874,"close":139,"change":627,"percent_change":875,"volume":876,"transactions":9,"vwap":139},"2026-06-02",40.68,0.69,18200,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":62,"volume":884,"transactions":9,"vwap":882},"2026-06-01",40.12,40.57,39.955,40.53,0.363,10600,{"date":886,"open":887,"high":887,"low":888,"close":889,"change":890,"percent_change":108,"volume":891,"transactions":9,"vwap":889},"2026-05-29",40.4,40.13,40.167,-0.003,1300,{"date":893,"open":894,"high":859,"low":894,"close":859,"change":895,"percent_change":896,"volume":819,"transactions":9,"vwap":859},"2026-05-28",39.38,0.328,0.82,{"date":898,"open":899,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-05-27",40.16,39.755,39.842,-0.266,-0.66,3300,{"date":906,"open":907,"high":908,"low":909,"close":908,"change":910,"percent_change":911,"volume":710,"transactions":9,"vwap":908},"2026-05-26",39.91,40.108,39.86,1.614,4.19,{"date":913,"open":228,"high":440,"low":914,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-05-22",38.494,-0.142,-0.37,6000,{"date":919,"open":920,"high":921,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-05-21",38.21,38.636,0.619,1.63,600,{"date":926,"open":927,"high":928,"low":927,"close":929,"change":930,"percent_change":931,"volume":924,"transactions":9,"vwap":929},"2026-05-20",37.54,38.049999,38.016998,0.632,1.69,{"date":933,"open":934,"high":935,"low":934,"close":936,"change":937,"percent_change":938,"volume":819,"transactions":9,"vwap":936},"2026-05-19",36.81,37.49,37.385,-0.282,-0.75,{"date":940,"open":941,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":789,"transactions":9,"vwap":943},"2026-05-18",38.17,37.53,37.667,-0.248,-0.65,{"date":947,"open":948,"high":949,"low":948,"close":950,"change":951,"percent_change":952,"volume":789,"transactions":9,"vwap":950},"2026-05-15",37.74,37.94,37.915,-1.725,-4.35,{"date":954,"open":955,"high":956,"low":955,"close":957,"change":958,"percent_change":959,"volume":746,"transactions":9,"vwap":957},"2026-05-14",39.54,39.69,39.64,0.187,0.47,{"date":961,"open":430,"high":962,"low":430,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-13",39.57,39.453,0.985,2.56,5400,{"date":968,"open":456,"high":456,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-12",38.15,38.468,-1.552,-3.88,3400,{"date":975,"open":909,"high":976,"low":144,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-11",40.11,40.02,0.645,1.64,14300,{"date":982,"open":983,"high":894,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-08",39.18,39.07,39.375,0.925,2.41,6900,{"date":990,"open":518,"high":991,"low":543,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-07",38.91,38.45,-0.554,-1.42,7100,{"date":997,"open":998,"high":999,"low":228,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-06",38.68,39.080002,39.0040016,1.261,3.34,8500,{"date":1005,"open":614,"high":1006,"low":614,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-05",37.825,37.743,0.723,1.95,700,{"date":1012,"open":1013,"high":685,"low":1014,"close":1014,"change":1015,"percent_change":399,"volume":1016,"transactions":9,"vwap":1014},"2026-05-04",37.040001,37.02,0.082,5600,{"date":1018,"open":660,"high":660,"low":1019,"close":1019,"change":1020,"percent_change":1021,"volume":904,"transactions":9,"vwap":1019},"2026-05-01",36.938,0.039,0.11,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":704,"transactions":9,"vwap":1025},"2026-04-30",36.3,36.899,1.021,2.85,{"date":1029,"open":1030,"high":1030,"low":1031,"close":1031,"change":1032,"percent_change":340,"volume":461,"transactions":9,"vwap":1031},"2026-04-29",36.049999,35.878,-0.126,{"date":1034,"open":1035,"high":1036,"low":1035,"close":1037,"change":1038,"percent_change":298,"volume":697,"transactions":9,"vwap":1037},"2026-04-28",35.97,36.09,36.0040016,-0.355,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1043,"change":1044,"percent_change":1045,"volume":753,"transactions":9,"vwap":1043},"2026-04-27",36.51,36.56,36.359,-0.133,-0.36,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1050,"change":1051,"percent_change":1052,"volume":891,"transactions":9,"vwap":1050},"2026-04-24",36.38,36.54,36.492,0.753,2.11,{"date":1054,"open":1055,"high":1055,"low":1056,"close":1056,"change":1057,"percent_change":1058,"volume":731,"transactions":9,"vwap":1056},"2026-04-23",35.78,35.739,-0.876,-2.39,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":855,"transactions":9,"vwap":1062},"2026-04-22",36.23,36.615,0.804,2.25,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":789,"transactions":9,"vwap":1070},"2026-04-21",36.32,36.36,35.8,35.811,-0.479,-1.32,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1076,"change":1078,"percent_change":1079,"volume":891,"transactions":9,"vwap":1076},"2026-04-20",36.21,36.29,36.16,-0.089,-0.24,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":891,"transactions":9,"vwap":1085},"2026-04-17",36.35,36.42,36.33,36.379,0.747,2.1,{"date":1089,"open":1090,"high":1091,"low":1090,"close":1091,"change":1092,"percent_change":62,"volume":704,"transactions":9,"vwap":1091},"2026-04-16",35.44,35.632,0.318,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1096,"change":1097,"percent_change":185,"volume":723,"transactions":9,"vwap":1096},"2026-04-15",35.215,35.314,0.084,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1101,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1101},"2026-04-14",35.11,35.23,35.095001,0.767,2.23,1500,{"date":1107,"open":1108,"high":1109,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-04-13",33.74,34.463,0.286,0.84,1800,{"date":1114,"open":1115,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-10",34.3,34.17,34.177,0.171,0.5,2500,{"date":1122,"open":1123,"high":1124,"low":1123,"close":1125,"change":1044,"percent_change":511,"volume":1126,"transactions":9,"vwap":1125},"2026-04-09",33.82,34.12,34.0060005,3700,{"date":1128,"open":1129,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1112,"transactions":9,"vwap":1131},"2026-04-08",34.21,33.99,34.139,1.918,5.95,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-07",31.86,32.221,-0.017,-0.05,300,{"date":1142,"open":1143,"high":1143,"low":1144,"close":1144,"change":1145,"percent_change":1146,"volume":1010,"transactions":9,"vwap":1144},"2026-04-06",32.34,32.238,0.337,1.06,{"date":1148,"open":1149,"high":1150,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":738,"transactions":9,"vwap":1150},"2026-04-02",31.33,31.901,-0.304,-0.94,{"date":1154,"open":1155,"high":1155,"low":1155,"close":1155,"change":1156,"percent_change":1157,"volume":461,"transactions":9,"vwap":1155},"2026-04-01",32.205,0.372,1.17,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1140,"transactions":9,"vwap":1161},"2026-03-31",31.35,31.833,1.044,3.39,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":767,"transactions":9,"vwap":1169},"2026-03-30",30.99,31.16,30.73,30.789,-0.334,-1.07,{"date":1173,"open":1174,"high":1174,"low":1175,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-03-27",31.46,31.123,-0.226,-0.72,2100,{"date":1180,"open":1181,"high":1181,"low":1181,"close":1181,"change":1182,"percent_change":1183,"volume":461,"transactions":9,"vwap":1181},"2026-03-26",31.349,-1.122,-3.46,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1188,"change":1189,"percent_change":1190,"volume":723,"transactions":9,"vwap":1188},"2026-03-25",32.61,32.69,32.471,0.534,1.67,{"date":1192,"open":1193,"high":1193,"low":1193,"close":1193,"change":1194,"percent_change":1195,"volume":704,"transactions":9,"vwap":1193},"2026-03-24",31.937,-0.661,-2.03,{"date":1197,"open":1198,"high":1198,"low":1198,"close":1198,"change":1199,"percent_change":1200,"volume":704,"transactions":9,"vwap":1198},"2026-03-23",32.598,1.172,3.73,{"date":1202,"open":1203,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-03-20",32.27,31.34,31.426,-1.216,-3.73,2000,{"date":1210,"open":1211,"high":1211,"low":1211,"close":1211,"change":1212,"percent_change":1213,"volume":461,"transactions":9,"vwap":1211},"2026-03-19",32.642,0.269,0.83,{"date":1215,"open":1216,"high":1216,"low":1217,"close":1217,"change":591,"percent_change":1218,"volume":731,"transactions":9,"vwap":1217},"2026-03-18",32.91,32.373,-1.69,{"date":1220,"open":1216,"high":1221,"low":1216,"close":1221,"change":1222,"percent_change":1223,"volume":731,"transactions":9,"vwap":1221},"2026-03-17",32.931,0.291,0.89,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1227,"change":1229,"percent_change":1230,"volume":924,"transactions":9,"vwap":1227},"2026-03-16",32.52,32.64,32.5,1.012,3.2,{"date":1232,"open":1233,"high":1233,"low":1233,"close":1233,"change":1234,"percent_change":730,"volume":461,"transactions":9,"vwap":1233},"2026-03-13",31.628,-0.222,{"date":1236,"open":1237,"high":1237,"low":1238,"close":1238,"change":1239,"percent_change":1240,"volume":1178,"transactions":9,"vwap":1238},"2026-03-12",31.92,31.85,-0.958,-2.92,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1244,"change":1246,"percent_change":1247,"volume":924,"transactions":9,"vwap":1244},"2026-03-11",32.76,32.808,32.75,0.069,0.21,{"date":1249,"open":1250,"high":1216,"low":1251,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-03-10",32.78,32.739,0.194,0.6,1400,{"date":1256,"open":1257,"high":1258,"low":1257,"close":1258,"change":1259,"percent_change":413,"volume":891,"transactions":9,"vwap":1258},"2026-03-09",31.51,32.545,0.563,{"date":1261,"open":1262,"high":1263,"low":1262,"close":1264,"change":1265,"percent_change":655,"volume":789,"transactions":9,"vwap":1264},"2026-03-06",31.83,32.17,31.982,-0.218,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1269,"change":1271,"percent_change":1272,"volume":871,"transactions":9,"vwap":1269},"2026-03-05",32.138,32.2,31.74,-0.689,-2.09,{"date":1274,"open":1275,"high":1276,"low":1275,"close":1277,"change":1278,"percent_change":1279,"volume":767,"transactions":9,"vwap":1277},"2026-03-04",32.62,33.095001,32.889,0.279,0.86,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1186,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1186},"2026-03-03",32.44,32.81,31.91,-1.614,-4.72,8400,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1291,"change":1293,"percent_change":1294,"volume":1254,"transactions":9,"vwap":1291},"2026-03-02",34.099998,34.224,34.097,-0.418,-1.21,{"date":1296,"open":1297,"high":1298,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1178,"transactions":9,"vwap":1298},"2026-02-27",34.6,34.642,-0.208,-0.6,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1304,"change":1306,"percent_change":511,"volume":855,"transactions":9,"vwap":1304},"2026-02-26",34.81,34.85,34.8,-0.135,{"date":1308,"open":1309,"high":1309,"low":1310,"close":1311,"change":148,"percent_change":98,"volume":924,"transactions":9,"vwap":1311},"2026-02-25",35.029999,34.945,34.985,{"date":1313,"open":1314,"high":1314,"low":1314,"close":1314,"change":1315,"percent_change":1316,"volume":461,"transactions":9,"vwap":1314},"2026-02-24",34.635,0.549,1.61,{"date":1318,"open":1319,"high":1319,"low":1320,"close":1320,"change":1321,"percent_change":1322,"volume":855,"transactions":9,"vwap":1320},"2026-02-23",34.44,34.085999,-0.428,-1.24,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1326,"change":1328,"percent_change":1329,"volume":1208,"transactions":9,"vwap":1326},"2026-02-20",34.36,34.514,34.24,0.844,2.51,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1334,"change":1335,"percent_change":1336,"volume":863,"transactions":9,"vwap":1334},"2026-02-19",33.77,33.79,33.67,-0.195,-0.58,{"date":1338,"open":1339,"high":1290,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-02-18",33.945,33.83,33.865,0.182,0.54,6800,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1349,"change":1350,"percent_change":340,"volume":710,"transactions":9,"vwap":1349},"2026-02-17",33.7,33.755,33.683,-0.118,{"date":1352,"open":1353,"high":1354,"low":1353,"close":1354,"change":1355,"percent_change":185,"volume":891,"transactions":9,"vwap":1354},"2026-02-13",33.415,33.801,0.081,{"date":1357,"open":1358,"high":1358,"low":1359,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-02-12",34.16,33.72,-0.34,-1,4900,{"date":1364,"open":1365,"high":1366,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":855,"transactions":9,"vwap":1366},"2026-02-11",33.75,34.060001,0.397,1.18,{"date":1370,"open":1365,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":752,"volume":973,"transactions":9,"vwap":1373},"2026-02-10",33.8,33.61,33.663,-0.087,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1365,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1365},"2026-02-09",33.34,33.765,33.194,0.424,1.27,12900,{"date":1384,"open":1385,"high":1386,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-02-06",32.96,33.326,0.868,2.67,4100,{"date":1391,"open":1228,"high":1227,"low":1392,"close":1392,"change":1393,"percent_change":1171,"volume":731,"transactions":9,"vwap":1392},"2026-02-05",32.458,-0.352,{"date":1395,"open":1396,"high":1396,"low":1245,"close":1283,"change":1397,"percent_change":663,"volume":1398,"transactions":9,"vwap":1283},"2026-02-04",33.3,-0.518,5700,{"date":1400,"open":1401,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":847,"transactions":9,"vwap":1403},"2026-02-03",33.41,33.040001,33.328,0.313,0.95,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":738,"transactions":9,"vwap":1411},"2026-02-02",32.82,33.07,32.79,33.014999,0.289,0.88,{"date":1415,"open":1416,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1195,"volume":1420,"transactions":9,"vwap":1418},"2026-01-30",33.12,32.59,32.726,-0.678,7400,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1424,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1424},"2026-01-29",33.17,33.404,33.049999,-0.041,-0.12,3200,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":314,"volume":1436,"transactions":9,"vwap":1434},"2026-01-28",33.4,33.55,33.29,33.445,0.235,10100,{"date":1438,"open":1439,"high":1440,"low":1439,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-01-27",33.060001,33.26,33.21,0.711,2.19,5300,{"date":1446,"open":1226,"high":1447,"low":1448,"close":1448,"change":1449,"percent_change":108,"volume":1450,"transactions":9,"vwap":1448},"2026-01-26",32.595,32.499,-0.004,2300,{"date":1452,"open":1453,"high":1454,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-01-23",32.21,32.503,0.145,0.45,10800,{"date":1459,"open":1203,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1413,"volume":1464,"transactions":9,"vwap":1462},"2026-01-22",32.49,32.215,32.358,0.283,15300,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1468,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1468},"2026-01-21",31.95,32.075001,31.845,0.569,1.81,5000,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1477,"change":1478,"percent_change":583,"volume":1479,"transactions":9,"vwap":1477},"2026-01-20",31.67,31.69,31.506,-0.444,3800,{"date":1481,"open":1482,"high":1482,"low":1483,"close":1467,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1467},"2026-01-16",32.02,31.89,-0.245,-0.76,5500,{"date":1488,"open":1203,"high":1489,"low":1490,"close":1490,"change":1491,"percent_change":1492,"volume":1016,"transactions":9,"vwap":1490},"2026-01-15",32.315,32.195,0.197,0.62,{"date":1494,"open":1284,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1223,"volume":840,"transactions":9,"vwap":1497},"2026-01-14",32.0099983,31.861,31.998,0.282,{"date":1500,"open":1501,"high":1501,"low":1502,"close":1502,"change":1503,"percent_change":583,"volume":1504,"transactions":9,"vwap":1502},"2026-01-13",32.029999,31.716,-0.446,3900,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1509,"change":1510,"percent_change":1511,"volume":1486,"transactions":9,"vwap":1509},"2026-01-12",31.8,32.18,32.162,0.448,1.41,{"date":1513,"open":1514,"high":1515,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1010,"transactions":9,"vwap":1515},"2026-01-09",31.595,31.714,-0.066,-0.21,{"date":1519,"open":1520,"high":1521,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1126,"transactions":9,"vwap":1521},"2026-01-08",31.75,31.78,0.072,0.23,{"date":1525,"open":1526,"high":1526,"low":1527,"close":1527,"change":1528,"percent_change":1529,"volume":1178,"transactions":9,"vwap":1527},"2026-01-07",31.88,31.708,-0.14,-0.44,{"date":1531,"open":1136,"high":1532,"low":1533,"close":1534,"change":148,"percent_change":1535,"volume":855,"transactions":9,"vwap":1534},"2026-01-06",31.919,31.81,31.848,1.11,{"date":1537,"open":1538,"high":1539,"low":1160,"close":1540,"change":1541,"percent_change":1542,"volume":1389,"transactions":9,"vwap":1540},"2026-01-05",31.43,31.56,31.498,0.242,0.77,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-01-02",31.159,31.269,31.126,31.256,0.701,2.29,4300,{"date":1553,"open":1554,"high":1554,"low":1555,"close":1555,"change":1556,"percent_change":1557,"volume":170,"transactions":9,"vwap":1555},"2025-12-31",30.64,30.555,-0.165,-0.54,{"date":1559,"open":1560,"high":1561,"low":1560,"close":1562,"change":1563,"percent_change":1564,"volume":891,"transactions":9,"vwap":1562},"2025-12-30",30.675,30.79,30.72,0.172,0.56,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":774,"volume":1010,"transactions":9,"vwap":1570},"2025-12-29",30.54,30.56,30.52,30.548,-0.127,{"date":1573,"open":1574,"high":1560,"low":1574,"close":1560,"change":1575,"percent_change":1279,"volume":1112,"transactions":9,"vwap":1560},"2025-12-26",30.626,0.263,{"date":1577,"open":1578,"high":1578,"low":1578,"close":1578,"change":1579,"percent_change":1580,"volume":461,"transactions":9,"vwap":1578},"2025-12-24",30.412,0.04,0.13,{"date":1582,"open":1583,"high":1584,"low":1583,"close":1584,"change":1585,"percent_change":1253,"volume":738,"transactions":9,"vwap":1584},"2025-12-23",30.2,30.372,0.181,{"date":1587,"open":1583,"high":1583,"low":1588,"close":1589,"change":1590,"percent_change":959,"volume":1105,"transactions":9,"vwap":1589},"2025-12-22",30.18,30.191,0.141,{"date":1592,"open":1593,"high":1593,"low":1594,"close":1594,"change":1595,"percent_change":1596,"volume":1140,"transactions":9,"vwap":1594},"2025-12-19",30.059,30.049999,0.272,0.91,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1140,"transactions":9,"vwap":1600},"2025-12-18",29.73,29.778,0.437,1.49,{"date":1604,"open":1605,"high":1605,"low":1606,"close":1606,"change":1607,"percent_change":1608,"volume":1140,"transactions":9,"vwap":1606},"2025-12-17",29.56,29.341,-0.215,-0.73,{"date":1610,"open":1611,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":891,"transactions":9,"vwap":1613},"2025-12-16",29.61,29.53,29.556,-0.985,-3.23,{"date":1617,"open":1618,"high":1618,"low":1619,"close":1619,"change":1620,"percent_change":1247,"volume":775,"transactions":9,"vwap":1619},"2025-12-15",30.92,30.541,0.064,{"date":1622,"open":1623,"high":1623,"low":1624,"close":1624,"change":1625,"percent_change":1626,"volume":767,"transactions":9,"vwap":1624},"2025-12-12",30.9,30.477,-0.343,-1.11,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1631,"change":1632,"percent_change":1427,"volume":789,"transactions":9,"vwap":1631},"2025-12-11",30.879,30.88,30.82,-0.038,{"date":1634,"open":1560,"high":1635,"low":1560,"close":1635,"change":1092,"percent_change":1636,"volume":1140,"transactions":9,"vwap":1635},"2025-12-10",30.858,1.04,{"date":1638,"open":1639,"high":1568,"low":1639,"close":1567,"change":1640,"percent_change":118,"volume":1641,"transactions":9,"vwap":1567},"2025-12-09",30.37,0.075,13500,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1645,"change":1044,"percent_change":1647,"volume":697,"transactions":9,"vwap":1645},"2025-12-08",30.441,30.465,30.44,-0.43,{"date":1649,"open":1650,"high":1650,"low":1651,"close":1651,"change":185,"percent_change":1652,"volume":461,"transactions":9,"vwap":1651},"2025-12-05",30.62,30.598,0.79,{"date":1654,"open":1655,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1079,"volume":904,"transactions":9,"vwap":1657},"2025-12-04",30.4,30.348,30.358,-0.072,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1663,"change":1664,"percent_change":1079,"volume":1504,"transactions":9,"vwap":1663},"2025-12-03",30.5,30.51,30.43,-0.074,{"date":1666,"open":1646,"high":1667,"low":1655,"close":1667,"change":1668,"percent_change":356,"volume":904,"transactions":9,"vwap":1667},"2025-12-02",30.504,0.047,{"date":1670,"open":1671,"high":1672,"low":1639,"close":1673,"change":1674,"percent_change":862,"volume":1675,"transactions":9,"vwap":1673},"2025-12-01",30.396,30.57,30.457,0.021,1200,{"date":1677,"open":1678,"high":1678,"low":1678,"close":1678,"change":1355,"percent_change":1679,"volume":461,"transactions":9,"vwap":1678},"2025-11-28",30.436,0.27,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":891,"transactions":9,"vwap":1685},"2025-11-26",30.353,30.36,30.34,30.355,0.335,1.12,{"date":1689,"open":1690,"high":1690,"low":1690,"close":1690,"change":1691,"percent_change":118,"volume":1140,"transactions":9,"vwap":1690},"2025-11-25",30.02,0.074,{"date":1693,"open":1694,"high":1695,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":924,"transactions":9,"vwap":1695},"2025-11-24",29.8,29.946,0.385,1.3,{"date":1699,"open":1700,"high":1700,"low":1700,"close":1700,"change":1701,"percent_change":1702,"volume":461,"transactions":9,"vwap":1700},"2025-11-21",29.561,0.01,0.03,{"date":1704,"open":1705,"high":1705,"low":1705,"close":1705,"change":1706,"percent_change":1707,"volume":461,"transactions":9,"vwap":1705},"2025-11-20",29.551,-0.472,-1.57,{"date":1709,"open":1710,"high":1711,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":731,"transactions":9,"vwap":1711},"2025-11-19",29.94,30.023001,-0.065,-0.22,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1717,"change":1719,"percent_change":1720,"volume":924,"transactions":9,"vwap":1717},"2025-11-18",29.9,30.087999,29.89,-0.252,-0.83,{"date":1722,"open":1723,"high":1724,"low":1684,"close":1684,"change":1725,"percent_change":1726,"volume":924,"transactions":9,"vwap":1684},"2025-11-17",30.575,30.67,-0.235,-0.77,{"date":1728,"open":1729,"high":1723,"low":1729,"close":1723,"change":1730,"percent_change":331,"volume":704,"transactions":9,"vwap":1723},"2025-11-14",30.39,-0.021,{"date":1732,"open":1733,"high":1733,"low":1734,"close":1734,"change":1735,"percent_change":1736,"volume":731,"transactions":9,"vwap":1734},"2025-11-13",30.849,30.596,-0.38,-1.23,{"date":1738,"open":1739,"high":1739,"low":1739,"close":1739,"change":1740,"percent_change":1579,"volume":461,"transactions":9,"vwap":1739},"2025-11-12",30.976,0.012,{"date":1742,"open":1743,"high":1743,"low":1743,"close":1743,"change":1744,"percent_change":103,"volume":461,"transactions":9,"vwap":1743},"2025-11-11",30.964,0.019,{"date":1746,"open":1747,"high":1747,"low":1747,"close":1747,"change":1748,"percent_change":280,"volume":461,"transactions":9,"vwap":1747},"2025-11-10",30.945,0.541,{"date":1750,"open":1751,"high":1751,"low":1751,"close":1751,"change":1752,"percent_change":373,"volume":461,"transactions":9,"vwap":1751},"2025-11-07",30.404,-0.123,{"date":1754,"open":1755,"high":1755,"low":1755,"close":1755,"change":1756,"percent_change":730,"volume":461,"transactions":9,"vwap":1755},"2025-11-06",30.527,-0.216,{"date":1758,"open":1759,"high":1759,"low":1759,"close":1759,"change":1760,"percent_change":1405,"volume":443,"transactions":9,"vwap":1759},"2025-11-05",30.743,0.288,{"date":1762,"open":1763,"high":1763,"low":1764,"close":1764,"change":1765,"percent_change":1766,"volume":731,"transactions":9,"vwap":1764},"2025-11-04",30.59,30.455,-0.568,-1.83,{"date":1768,"open":1618,"high":1769,"low":1618,"close":1769,"change":1770,"percent_change":133,"volume":710,"transactions":9,"vwap":1769},"2025-11-03",31.023001,0.202,{"date":1772,"open":1773,"high":1774,"low":1773,"close":1774,"change":1775,"percent_change":696,"volume":1140,"transactions":9,"vwap":1774},"2025-10-31",30.75,30.821,0.029,{"date":1777,"open":1778,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1726,"volume":789,"transactions":9,"vwap":1780},"2025-10-30",30.93,30.78,30.792,-0.239,{"date":1783,"open":1784,"high":1784,"low":1785,"close":1785,"change":1786,"percent_change":48,"volume":704,"transactions":9,"vwap":1785},"2025-10-29",31.1,31.031,0.152,{"date":1788,"open":1789,"high":1778,"low":1789,"close":1629,"change":1790,"percent_change":751,"volume":723,"transactions":9,"vwap":1629},"2025-10-28",30.819,-0.031,{"date":1792,"open":1793,"high":1793,"low":1793,"close":1793,"change":1794,"percent_change":314,"volume":461,"transactions":9,"vwap":1793},"2025-10-27",30.91,0.219,{"date":1796,"open":1797,"high":1797,"low":1797,"close":1797,"change":1798,"percent_change":1799,"volume":461,"transactions":9,"vwap":1797},"2025-10-24",30.691,0.196,0.64,{"date":1801,"open":1802,"high":1802,"low":1803,"close":1803,"change":1804,"percent_change":520,"volume":1140,"transactions":9,"vwap":1803},"2025-10-23",30.579,30.495,0.333,{"date":1806,"open":1807,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":332,"volume":731,"transactions":9,"vwap":1809},"2025-10-22",30.22,30.061001,30.162,-0.053,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1815,"change":1816,"percent_change":1817,"volume":855,"transactions":9,"vwap":1815},"2025-10-21",30.28,30.35,30.215,-0.397,-1.3,{"date":1819,"open":1820,"high":1820,"low":1820,"close":1820,"change":1821,"percent_change":1822,"volume":461,"transactions":9,"vwap":1820},"2025-10-20",30.612,0.451,1.5,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1826,"change":1702,"percent_change":1828,"volume":1010,"transactions":9,"vwap":1826},"2025-10-17",30.12,30.161,30.07,0.1,{"date":1830,"open":1831,"high":1831,"low":1831,"close":1831,"change":1832,"percent_change":1833,"volume":461,"transactions":9,"vwap":1831},"2025-10-16",30.131,0.209,0.7,{"date":1835,"open":1836,"high":1836,"low":1836,"close":1836,"change":1837,"percent_change":1316,"volume":1140,"transactions":9,"vwap":1836},"2025-10-15",29.922,0.474,{"date":1839,"open":1840,"high":1841,"low":1840,"close":1842,"change":1843,"percent_change":341,"volume":767,"transactions":9,"vwap":1842},"2025-10-14",29.37,29.653,29.448,-0.262,{"date":1845,"open":1846,"high":1846,"low":1846,"close":1846,"change":1847,"percent_change":1848,"volume":461,"transactions":9,"vwap":1846},"2025-10-13",29.71,0.792,2.74,{"date":1850,"open":1851,"high":1851,"low":23,"close":23,"change":1852,"percent_change":1853,"volume":801,"transactions":9,"vwap":23},"2025-10-10",29.649,-0.975,-3.26,{"date":1855,"open":1856,"high":1856,"low":1856,"close":1856,"change":944,"percent_change":807,"volume":461,"transactions":9,"vwap":1856},"2025-10-09",29.893,{"date":1858,"open":1859,"high":1859,"low":1860,"close":1860,"change":1861,"percent_change":1862,"volume":723,"transactions":9,"vwap":1860},"2025-10-08",30.15,30.141,0.277,0.93,{"date":1864,"open":1865,"high":1865,"low":1865,"close":1865,"change":1866,"percent_change":193,"volume":461,"transactions":9,"vwap":1865},"2025-10-07",29.864,-0.328,{"date":1868,"open":1869,"high":1870,"low":1869,"close":1870,"change":250,"percent_change":123,"volume":1140,"transactions":9,"vwap":1870},"2025-10-06",30.17,30.192,{"date":1872,"open":1873,"high":1873,"low":1873,"close":1873,"change":1874,"percent_change":399,"volume":461,"transactions":9,"vwap":1873},"2025-10-03",30.070999,0.066,{"date":1876,"open":1877,"high":1877,"low":1877,"close":1877,"change":1878,"percent_change":314,"volume":461,"transactions":9,"vwap":1877},"2025-10-02",30.0049992,0.211,{"date":1880,"open":1881,"high":1882,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":891,"transactions":9,"vwap":1882},"2025-10-01",29.76,29.794,0.238,0.81,{"date":1886,"open":1887,"high":1613,"low":1887,"close":1613,"change":1888,"percent_change":1889,"volume":924,"transactions":9,"vwap":1613},"2025-09-30",29.47,0.105,0.36,{"date":1891,"open":1892,"high":1892,"low":1892,"close":1892,"change":1412,"percent_change":1893,"volume":461,"transactions":9,"vwap":1892},"2025-09-29",29.451,0.99,{"date":1895,"open":1896,"high":1897,"low":1896,"close":1897,"change":1898,"percent_change":529,"volume":704,"transactions":9,"vwap":1897},"2025-09-26",29.059,29.162,-0.079,{"date":1900,"open":1901,"high":1901,"low":1902,"close":1902,"change":1903,"percent_change":1726,"volume":697,"transactions":9,"vwap":1902},"2025-09-25",29.247,29.241,-0.228,{"date":1905,"open":1906,"high":1906,"low":1906,"close":1906,"change":1907,"percent_change":1427,"volume":461,"transactions":9,"vwap":1906},"2025-09-24",29.469,-0.034,{"date":1909,"open":1910,"high":1910,"low":1910,"close":1910,"change":1911,"percent_change":1912,"volume":461,"transactions":9,"vwap":1910},"2025-09-23",29.503,0.025,0.08,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1097,"percent_change":434,"volume":170,"transactions":9,"vwap":1918},"2025-09-22",29.41,29.484,29.38,29.478,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":170,"transactions":9,"vwap":1924},"2025-09-19",29.382,29.43,29.345,29.394,-0.083,-0.28,{"date":1928,"open":1929,"high":1929,"low":1930,"close":1930,"change":1931,"percent_change":1932,"volume":1105,"transactions":9,"vwap":1930},"2025-09-18",29.507,29.477,-0.094,-0.32,{"date":1934,"open":1935,"high":1936,"low":1935,"close":1937,"change":1938,"percent_change":1939,"volume":731,"transactions":9,"vwap":1937},"2025-09-17",29.55,29.809,29.571,0.087,0.3,{"date":1941,"open":1942,"high":1942,"low":1916,"close":1916,"change":1943,"percent_change":896,"volume":461,"transactions":9,"vwap":1916},"2025-09-16",29.49,0.239,{"date":1945,"open":1946,"high":1947,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":704,"transactions":9,"vwap":1947},"2025-09-15",29.24,29.245,0.155,0.53,{"date":1951,"open":1952,"high":1952,"low":1952,"close":1952,"change":1668,"percent_change":708,"volume":461,"transactions":9,"vwap":1952},"2025-09-12",29.09,{"date":1954,"open":1955,"high":1955,"low":1955,"close":1955,"change":1956,"percent_change":1957,"volume":461,"transactions":9,"vwap":1955},"2025-09-11",29.042999,0.462,1.62,{"date":1959,"open":1960,"high":1960,"low":1961,"close":1961,"change":1962,"percent_change":62,"volume":1140,"transactions":9,"vwap":1961},"2025-09-10",28.7,28.581,0.256,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1523,"percent_change":896,"volume":1969,"transactions":9,"vwap":1968},"2025-09-09",28.33,28.34,28.32,28.325,2900,{"date":1971,"open":375,"high":1972,"low":375,"close":1972,"change":1973,"percent_change":1974,"volume":1675,"transactions":9,"vwap":1972},"2025-09-08",28.094999,0.124,0.44,{"date":1976,"open":1977,"high":1977,"low":1977,"close":1977,"change":1978,"percent_change":1884,"volume":461,"transactions":9,"vwap":1977},"2025-09-05",27.971,0.226,{"date":1980,"open":1981,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":529,"volume":731,"transactions":9,"vwap":1983},"2025-09-04",27.79,27.62,27.745,-0.076,{"date":1986,"open":1987,"high":1987,"low":1987,"close":1987,"change":1988,"percent_change":1456,"volume":461,"transactions":9,"vwap":1987},"2025-09-03",27.821,0.126,{"date":1990,"open":1991,"high":1991,"low":1991,"close":1991,"change":1992,"percent_change":1079,"volume":704,"transactions":9,"vwap":1991},"2025-09-02",27.695,-0.068,{"date":1994,"open":1995,"high":1995,"low":1995,"close":1995,"change":1996,"percent_change":1997,"volume":461,"transactions":9,"vwap":1995},"2025-08-29",27.763,-0.036,-0.13,{"date":1999,"open":2000,"high":2000,"low":2000,"close":2000,"change":2001,"percent_change":148,"volume":461,"transactions":9,"vwap":2000},"2025-08-28",27.799,0.097,{"date":2003,"open":2004,"high":2004,"low":2004,"close":2004,"change":2005,"percent_change":1557,"volume":461,"transactions":9,"vwap":2004},"2025-08-27",27.702,-0.151,{"date":2007,"open":2008,"high":2008,"low":2008,"close":2008,"change":2009,"percent_change":203,"volume":461,"transactions":9,"vwap":2008},"2025-08-26",27.853,-0.046,{"date":2011,"open":2012,"high":2013,"low":2012,"close":2013,"change":2014,"percent_change":529,"volume":461,"transactions":9,"vwap":2013},"2025-08-25",27.86,27.899,-0.075,{"date":2016,"open":2017,"high":2017,"low":2017,"close":2017,"change":2018,"percent_change":2019,"volume":461,"transactions":9,"vwap":2017},"2025-08-22",27.974,0.487,1.77,{"date":2021,"open":2022,"high":2023,"low":2022,"close":2023,"change":1907,"percent_change":1427,"volume":1208,"transactions":9,"vwap":2023},"2025-08-21",27.404,27.487,{"date":2025,"open":2026,"high":2026,"low":2026,"close":2026,"change":2027,"percent_change":708,"volume":443,"transactions":9,"vwap":2026},"2025-08-20",27.521,0.043,{"date":2029,"open":2030,"high":2030,"low":2030,"close":2030,"change":2031,"percent_change":2032,"volume":461,"transactions":9,"vwap":2030},"2025-08-19",27.478,-0.265,-0.96,{"date":2034,"open":2035,"high":2035,"low":2035,"close":2035,"change":2036,"percent_change":2037,"volume":443,"transactions":9,"vwap":2035},"2025-08-18",27.743,0.153,0.55,{"date":2039,"open":2040,"high":2040,"low":2040,"close":2040,"change":2041,"percent_change":2042,"volume":461,"transactions":9,"vwap":2040},"2025-08-15",27.59,0.054,0.2,{"date":2044,"open":2045,"high":2046,"low":2045,"close":2046,"change":2047,"percent_change":1322,"volume":731,"transactions":9,"vwap":2046},"2025-08-14",27.458,27.536,-0.346,{"date":2049,"open":2050,"high":2050,"low":2050,"close":2050,"change":2051,"percent_change":520,"volume":704,"transactions":9,"vwap":2050},"2025-08-13",27.882,0.304,{"date":2053,"open":2054,"high":2055,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":461,"transactions":9,"vwap":2055},"2025-08-12",27.445,27.578,0.367,1.35,{"date":2059,"open":2060,"high":2060,"low":2061,"close":2061,"change":1931,"percent_change":1360,"volume":1140,"transactions":9,"vwap":2061},"2025-08-11",27.295,27.211,{"date":2063,"open":2064,"high":2065,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":704,"transactions":9,"vwap":2065},"2025-08-08",27.29,27.305,-0.011,-0.04,{"date":2069,"open":2030,"high":2030,"low":2070,"close":2070,"change":118,"percent_change":222,"volume":704,"transactions":9,"vwap":2070},"2025-08-07",27.316,{"date":2072,"open":2073,"high":2073,"low":2073,"close":2073,"change":1973,"percent_change":2074,"volume":461,"transactions":9,"vwap":2073},"2025-08-06",27.066,0.46,{"date":2076,"open":2077,"high":2077,"low":2078,"close":2078,"change":2079,"percent_change":709,"volume":461,"transactions":9,"vwap":2078},"2025-08-05",26.945,26.942,0.116,{"date":2081,"open":2082,"high":2082,"low":2082,"close":2082,"change":2083,"percent_change":2084,"volume":461,"transactions":9,"vwap":2082},"2025-08-04",26.826,0.285,1.07,{"date":2086,"open":2087,"high":2087,"low":2087,"close":2087,"change":2088,"percent_change":2089,"volume":461,"transactions":9,"vwap":2087},"2025-08-01",26.541,-0.241,-0.9,{"date":2091,"open":2092,"high":2092,"low":2092,"close":2092,"change":2093,"percent_change":916,"volume":461,"transactions":9,"vwap":2092},"2025-07-31",26.782,-0.099,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":655,"volume":2101,"transactions":9,"vwap":2099},"2025-07-30",26.71,26.94,26.26,26.881,-0.185,14600,{"date":2103,"open":2073,"high":2073,"low":2073,"close":2073,"change":1246,"percent_change":2104,"volume":461,"transactions":9,"vwap":2073},"2025-07-29",0.26,{"date":2106,"open":2107,"high":2107,"low":2107,"close":2107,"change":2108,"percent_change":800,"volume":1140,"transactions":9,"vwap":2107},"2025-07-28",26.997,-0.128,{"date":2110,"open":2111,"high":2112,"low":2111,"close":2112,"change":2113,"percent_change":332,"volume":697,"transactions":9,"vwap":2112},"2025-07-25",27.040001,27.125,-0.048,{"date":2115,"open":2116,"high":2064,"low":2117,"close":2117,"change":2118,"percent_change":1177,"volume":871,"transactions":9,"vwap":2117},"2025-07-24",27.21,27.173,-0.197,{"date":2120,"open":2121,"high":2122,"low":2121,"close":2122,"change":2123,"percent_change":1535,"volume":1140,"transactions":9,"vwap":2122},"2025-07-23",27.27,27.37,0.301,{"date":2125,"open":2126,"high":2127,"low":2126,"close":2127,"change":2128,"percent_change":1528,"volume":704,"transactions":9,"vwap":2127},"2025-07-22",27.01,27.069,-0.039,{"date":2130,"open":2131,"high":2132,"low":2131,"close":2133,"change":1786,"percent_change":1564,"volume":2134,"transactions":9,"vwap":2133},"2025-07-21",27.1,27.16,27.108,4600,{"date":2136,"open":2131,"high":2131,"low":2137,"close":2137,"change":2138,"percent_change":331,"volume":461,"transactions":9,"vwap":2137},"2025-07-18",26.956,-0.02,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2142,"change":1222,"percent_change":703,"volume":1010,"transactions":9,"vwap":2142},"2025-07-17",26.92,26.976,26.915,{"date":2145,"open":2146,"high":2147,"low":2146,"close":2147,"change":2148,"percent_change":399,"volume":801,"transactions":9,"vwap":2147},"2025-07-16",26.68,26.685,0.059,{"date":2150,"open":2151,"high":2151,"low":2152,"close":2152,"change":2153,"percent_change":148,"volume":847,"transactions":9,"vwap":2152},"2025-07-15",26.69,26.626,0.092,{"date":2155,"open":2156,"high":2156,"low":2156,"close":2156,"change":2009,"percent_change":2157,"volume":461,"transactions":9,"vwap":2156},"2025-07-14",26.534,-0.17,{"date":2159,"open":2160,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":774,"volume":789,"transactions":9,"vwap":2162},"2025-07-11",26.598,26.54,26.58,-0.109,{"date":2165,"open":2166,"high":2166,"low":2167,"close":2168,"change":861,"percent_change":1021,"volume":1472,"transactions":9,"vwap":2168},"2025-07-10",26.695,26.64,26.689,{"date":2170,"open":2171,"high":2172,"low":2171,"close":2172,"change":2173,"percent_change":529,"volume":697,"transactions":9,"vwap":2172},"2025-07-09",26.63,26.661,-0.071,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":2181,"volume":1450,"transactions":9,"vwap":2179},"2025-07-08",26.715,26.75,26.66,26.732,0.177,0.67,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2186,"change":774,"percent_change":2187,"volume":847,"transactions":9,"vwap":2186},"2025-07-07",26.61,26.681,26.555,-1.52,{"date":2189,"open":2190,"high":2190,"low":2190,"close":2190,"change":2191,"percent_change":1974,"volume":461,"transactions":9,"vwap":2190},"2025-07-03",26.965,0.118,{"date":2193,"open":2194,"high":2195,"low":2096,"close":2195,"change":2196,"percent_change":2197,"volume":731,"transactions":9,"vwap":2195},"2025-07-02",26.724,26.847,0.048,0.18,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":1523,"volume":723,"transactions":9,"vwap":2203},"2025-07-01",26.785,26.815,26.76,26.799,0.061,{"date":2206,"open":2207,"high":2207,"low":2207,"close":2207,"change":2208,"percent_change":138,"volume":461,"transactions":9,"vwap":2207},"2025-06-30",26.738,0.085,{"date":2210,"open":2167,"high":2211,"low":2212,"close":2211,"change":2213,"percent_change":332,"volume":746,"transactions":9,"vwap":2211},"2025-06-27",26.653,26.62,-0.049,{"date":2215,"open":2216,"high":2217,"low":2212,"close":2217,"change":1798,"percent_change":155,"volume":697,"transactions":9,"vwap":2217},"2025-06-26",26.662,26.702,{"date":2219,"open":2220,"high":2220,"low":2221,"close":2221,"change":2222,"percent_change":-6,"volume":731,"transactions":9,"vwap":2221},"2025-06-25",26.55,26.506,-0.001,{"date":2224,"open":2225,"high":2225,"low":2225,"close":2225,"change":2226,"percent_change":2227,"volume":461,"transactions":9,"vwap":2225},"2025-06-24",26.507,0.702,2.72,{"date":2229,"open":2230,"high":2231,"low":2230,"close":2231,"change":2232,"percent_change":48,"volume":731,"transactions":9,"vwap":2231},"2025-06-23",25.65,25.805,0.125,{"date":2234,"open":2235,"high":2235,"low":2236,"close":2236,"change":773,"percent_change":424,"volume":924,"transactions":9,"vwap":2236},"2025-06-20",25.82,25.68,{"date":2238,"open":2239,"high":2239,"low":2240,"close":2240,"change":2067,"percent_change":2241,"volume":461,"transactions":9,"vwap":2240},"2025-06-18",25.85,25.839,-0.15,{"date":2243,"open":2244,"high":2244,"low":2245,"close":2245,"change":2246,"percent_change":2247,"volume":697,"transactions":9,"vwap":2245},"2025-06-17",26.040001,25.879,-0.308,-1.18,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":332,"volume":2255,"transactions":9,"vwap":2253},"2025-06-16",26.27,26.29,26.16,26.187,-0.047,10400,{"date":2257,"open":2258,"high":2258,"low":2259,"close":2259,"change":2260,"percent_change":2261,"volume":723,"transactions":9,"vwap":2259},"2025-06-13",26.33,26.234,-0.422,-1.58,{"date":2263,"open":2264,"high":2264,"low":2265,"close":2265,"change":2213,"percent_change":332,"volume":1010,"transactions":9,"vwap":2265},"2025-06-12",26.7,26.656,{"date":2267,"open":2268,"high":2268,"low":2268,"close":2268,"change":708,"percent_change":1253,"volume":461,"transactions":9,"vwap":2268},"2025-06-11",26.705,{"date":2270,"open":2271,"high":2272,"low":2271,"close":2272,"change":2273,"percent_change":1492,"volume":704,"transactions":9,"vwap":2272},"2025-06-10",26.477,26.545,0.163,{"date":2275,"open":2276,"high":2276,"low":2276,"close":2276,"change":2277,"percent_change":2278,"volume":461,"transactions":9,"vwap":2276},"2025-06-09",26.382,0.198,0.76,{"date":2280,"open":2252,"high":2281,"low":2252,"close":2281,"change":2282,"percent_change":138,"volume":1010,"transactions":9,"vwap":2281},"2025-06-06",26.184,0.083,{"date":2284,"open":2285,"high":2285,"low":2286,"close":2286,"change":356,"percent_change":2287,"volume":1010,"transactions":9,"vwap":2286},"2025-06-05",26.2,26.101,0.58,{"date":2289,"open":2290,"high":2290,"low":2290,"close":2290,"change":1679,"percent_change":680,"volume":461,"transactions":9,"vwap":2290},"2025-06-04",25.951,{"date":2292,"open":2293,"high":2294,"low":2293,"close":2294,"change":2295,"percent_change":696,"volume":461,"transactions":9,"vwap":2294},"2025-06-03",25.64,25.681,0.022,{"date":2297,"open":2298,"high":2299,"low":2298,"close":2299,"change":2300,"percent_change":566,"volume":704,"transactions":9,"vwap":2299},"2025-06-02",25.51,25.659,0.131,{"date":2302,"open":2303,"high":2304,"low":2303,"close":2304,"change":2305,"percent_change":1294,"volume":461,"transactions":9,"vwap":2304},"2025-05-30",25.48,25.528,-0.313,{"date":2307,"open":2308,"high":2309,"low":2308,"close":2309,"change":1702,"percent_change":2310,"volume":461,"transactions":9,"vwap":2309},"2025-05-29",25.755,25.841,0.12,{"date":2312,"open":2313,"high":2314,"low":2313,"close":2315,"change":2316,"percent_change":2317,"volume":891,"transactions":9,"vwap":2315},"2025-05-28",25.8,25.84,25.811,-0.059,-0.23,{"date":2319,"open":2320,"high":2320,"low":2320,"close":2320,"change":2321,"percent_change":340,"volume":461,"transactions":9,"vwap":2320},"2025-05-27",25.87,-0.091,{"date":2323,"open":2324,"high":2324,"low":2324,"close":2324,"change":2325,"percent_change":185,"volume":461,"transactions":9,"vwap":2324},"2025-05-23",25.961,0.063,{"date":2327,"open":2235,"high":2328,"low":2235,"close":2329,"change":1992,"percent_change":752,"volume":746,"transactions":9,"vwap":2329},"2025-05-22",25.94,25.898,{"date":2331,"open":2332,"high":2332,"low":2332,"close":2332,"change":2128,"percent_change":2241,"volume":443,"transactions":9,"vwap":2332},"2025-05-21",25.966,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2337,"change":2338,"percent_change":1360,"volume":924,"transactions":9,"vwap":2337},"2025-05-20",26.094999,26.1,26.0049992,-0.09,{"date":2340,"open":2335,"high":2335,"low":2335,"close":2335,"change":2222,"percent_change":-6,"volume":461,"transactions":9,"vwap":2335},"2025-05-19",{"date":2342,"open":2343,"high":2344,"low":2343,"close":2345,"change":2346,"percent_change":203,"volume":801,"transactions":9,"vwap":2345},"2025-05-16",26.075001,26.12,26.096001,-0.042,{"date":2348,"open":2349,"high":2349,"low":2349,"close":2349,"change":2350,"percent_change":103,"volume":443,"transactions":9,"vwap":2349},"2025-05-15",26.138,0.015,{"date":2352,"open":2353,"high":2354,"low":2353,"close":2355,"change":2356,"percent_change":959,"volume":731,"transactions":9,"vwap":2355},"2025-05-14",26.08,26.18,26.123,0.122,{"date":2358,"open":2359,"high":2360,"low":2359,"close":2360,"change":2361,"percent_change":2037,"volume":697,"transactions":9,"vwap":2360},"2025-05-13",25.98,26.00099945,0.143,{"date":2363,"open":2364,"high":2364,"low":2364,"close":2364,"change":1492,"percent_change":2365,"volume":461,"transactions":9,"vwap":2364},"2025-05-12",25.858,2.46,{"date":2367,"open":2368,"high":2368,"low":2369,"close":2369,"change":2180,"percent_change":314,"volume":789,"transactions":9,"vwap":2369},"2025-05-09",25.27,25.238,{"date":2371,"open":2372,"high":2372,"low":2373,"close":2373,"change":2374,"percent_change":1360,"volume":1140,"transactions":9,"vwap":2373},"2025-05-08",25.08,25.061001,-0.086,{"date":2376,"open":2377,"high":2377,"low":2377,"close":2377,"change":2378,"percent_change":2379,"volume":461,"transactions":9,"vwap":2377},"2025-05-07",25.147,-0.291,-1.14,{"date":2381,"open":2303,"high":2303,"low":2382,"close":2382,"change":1139,"percent_change":2383,"volume":1675,"transactions":9,"vwap":2382},"2025-05-06",25.438,-0.2,{"date":2385,"open":2386,"high":2386,"low":2386,"close":2386,"change":1948,"percent_change":2387,"volume":461,"transactions":9,"vwap":2386},"2025-05-05",25.488,0.61,{"date":2389,"open":2390,"high":2391,"low":2390,"close":2391,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2391},"2025-05-02",25.2,25.333,0.564,2.28,3000,{"date":2396,"open":2397,"high":2397,"low":2398,"close":2398,"change":331,"percent_change":1926,"volume":2399,"transactions":9,"vwap":2398},"2025-05-01",24.83,24.769,13000,{"date":2401,"open":2402,"high":2403,"low":2402,"close":2403,"change":2404,"percent_change":2310,"volume":767,"transactions":9,"vwap":2403},"2025-04-30",24.73,24.839,0.031,{"date":2406,"open":2397,"high":2407,"low":2408,"close":2408,"change":1912,"percent_change":138,"volume":723,"transactions":9,"vwap":2408},"2025-04-29",24.855,24.808,{"date":2410,"open":2411,"high":2411,"low":2411,"close":2411,"change":1097,"percent_change":2412,"volume":461,"transactions":9,"vwap":2411},"2025-04-28",24.728,0.34,{"date":2414,"open":2415,"high":2415,"low":2415,"close":2415,"change":2416,"percent_change":862,"volume":461,"transactions":9,"vwap":2415},"2025-04-25",24.644,0.018,{"date":2418,"open":2419,"high":2420,"low":2419,"close":2420,"change":2421,"percent_change":1146,"volume":461,"transactions":9,"vwap":2420},"2025-04-24",24.54,24.626,0.258,{"date":2423,"open":2424,"high":2424,"low":2425,"close":2425,"change":2426,"percent_change":1687,"volume":704,"transactions":9,"vwap":2425},"2025-04-23",24.546,24.368,0.271,{"date":176,"open":172,"high":172,"low":172,"close":172,"change":443,"percent_change":443,"volume":461,"transactions":9,"vwap":172}]