[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ESMV":3,"homepage-market-summary":27,"stock-historical-ESMV":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ESMV","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 Trust iShares ESG Optimized MSCI USA Min Vol Factor ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.3733,0.424168,"Quarterly",{"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},30.9581,30.8872,0.0709,0.23,28.2399,32.1895,27.682,459.655792408,72.7,1141,{"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},27.13,640,233513.948102,13.04,"2025-04-22",[179,182,189,197,205,213,220,228,236,244,253,260,268,275,283,290,298,305,312,322,330,337,345,351,358,369,376,383,389,396,403,409,417,423,432,440,447,456,462,469,476,483,493,500,507,514,525,533,541,548,555,562,569,575,583,591,598,606,612,619,625,631,636,640,647,652,659,664,671,675,680,685,690,697,702,708,712,715,721,729,736,741,746,751,756,761,766,771,775,779,784,788,792,796,801,806,811,816,821,825,828,832,836,841,847,853,859,862,866,874,879,884,889,892,896,901,905,909,913,917,921,925,932,939,946,950,955,961,966,972,976,980,987,991,998,1002,1007,1010,1015,1021,1024,1027,1033,1037,1043,1048,1053,1057,1062,1068,1072,1077,1082,1086,1092,1096,1101,1107,1111,1116,1119,1123,1130,1135,1138,1145,1150,1154,1157,1160,1163,1168,1175,1180,1187,1194,1199,1205,1210,1214,1221,1225,1230,1234,1237,1242,1246,1250,1253,1259,1264,1268,1272,1274,1277,1281,1285,1290,1295,1299,1304,1308,1311,1315,1321,1324,1326,1329,1333,1337,1341,1349,1352,1355,1359,1363,1368,1373,1376,1379,1383,1390,1395,1399,1404,1408,1413,1417,1421,1425,1430,1433,1437,1444,1448,1454,1457,1461,1465,1469,1473,1475,1479,1484,1490,1493,1497,1501,1505,1509,1512,1516,1519,1523,1528,1531,1535,1541,1546,1550,1553,1556,1562,1565,1569,1573,1577,1583,1588,1592,1596,1599,1604,1609,1614,1617,1620,1623,1626,1630,1633,1636,1639,1643,1646,1649,1654,1657,1664,1670,1674,1679,1683,1687,1693,1697,1702,1706,1709,1713,1715,1721,1723,1729,1732,1736,1740,1744,1750,1753,1758,1762,1764,1767,1770,1774,1779,1783,1787,1791,1794,1798,1800,1805,1809,1815,1819,1825,1829,1833,1839,1842,1846,1850,1853,1857,1861,1865,1869,1872,1876,1880,1885,1889,1893,1896,1900,1902,1906,1910,1914,1920,1925,1929,1933,1939,1941,1945,1949,1954,1958,1964,1970,1976,1979],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},24,30.9655,{"date":183,"open":18,"high":18,"low":18,"close":18,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",0.2089,0.68,99.854753,23,30.8877,{"date":190,"open":191,"high":191,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-30",30.6783,-0.0721,-0.23,16.6879,18,30.74,{"date":198,"open":199,"high":199,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",30.7504,0.005,0.02,14.6879,15,30.7288,{"date":206,"open":207,"high":207,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-28",30.7454,-0.157,-0.51,33.6879,19,30.7495,{"date":214,"open":215,"high":215,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":195,"vwap":219},"2026-09-25",30.9024,0.0165,0.05,21.1929,30.8886,{"date":221,"open":222,"high":222,"low":222,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-24",30.8859,-0.0918,-0.3,56.1295,27,30.9382,{"date":229,"open":230,"high":230,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-23",30.9777,-0.1076,-0.35,42.7849,20,31.0519,{"date":237,"open":238,"high":238,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":187,"vwap":243},"2026-09-22",31.09,31.0853,-0.0598,-0.19,170.723443,31.0897,{"date":245,"open":246,"high":247,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-21",31.12,31.1451,0.2395,0.77,664.7439,26,31.1191,{"date":254,"open":255,"high":255,"low":255,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":180,"vwap":259},"2026-09-18",30.9056,-0.0806,-0.26,64.7199,30.8467,{"date":261,"open":262,"high":263,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":187,"vwap":267},"2026-09-17",30.9701,30.9862,0.1116,0.36,1554.8939,30.9708,{"date":269,"open":270,"high":270,"low":270,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":195,"vwap":274},"2026-09-16",30.8746,-0.1821,-0.59,41.7799,30.9823,{"date":276,"open":277,"high":277,"low":278,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":203,"vwap":282},"2026-09-15",31.06,31.0567,-0.3078,-0.98,205.6879,31.0611,{"date":284,"open":285,"high":285,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":211,"vwap":289},"2026-09-14",31.3645,0.1143,0.37,39.6879,31.3604,{"date":291,"open":292,"high":292,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-11",31.2502,0.2179,0.7,25.7189,21,31.2442,{"date":299,"open":300,"high":300,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":234,"vwap":304},"2026-09-10",31.0323,-0.1909,-0.61,39.8339,31.0711,{"date":306,"open":307,"high":307,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":195,"vwap":311},"2026-09-09",31.2232,-0.204,-0.65,31.6879,31.2748,{"date":313,"open":314,"high":315,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-08",31.48,31.4801,31.4272,-0.3044,-0.96,4396.6879,41,31.4766,{"date":323,"open":324,"high":324,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":296,"vwap":329},"2026-09-04",31.81,31.7316,-0.2671,-0.83,522.9849,31.8087,{"date":331,"open":332,"high":333,"low":332,"close":333,"change":334,"percent_change":294,"volume":335,"transactions":296,"vwap":336},"2026-09-03",31.89,31.9987,0.2218,538.2879,31.8983,{"date":338,"open":339,"high":339,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":226,"vwap":344},"2026-09-02",31.82,31.7769,-0.0294,-0.09,1659.6879,31.8184,{"date":346,"open":347,"high":347,"low":347,"close":347,"change":348,"percent_change":302,"volume":349,"transactions":180,"vwap":350},"2026-09-01",31.8063,-0.1953,72.404116,31.94,{"date":352,"open":353,"high":353,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":180,"vwap":357},"2026-08-31",32.0016,-0.0712,-0.22,43.9659,31.9911,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-08-28",32.05,32.08,32.035,32.0728,-0.1167,-0.36,1612.0569,32,32.0455,{"date":370,"open":22,"high":22,"low":22,"close":22,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-27",0.1599,0.5,73.6879,22,32.1843,{"date":377,"open":378,"high":378,"low":378,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":234,"vwap":382},"2026-08-26",32.0296,0.0299,0.09,50.3029,32.029,{"date":384,"open":385,"high":385,"low":385,"close":385,"change":386,"percent_change":387,"volume":202,"transactions":203,"vwap":388},"2026-08-25",31.9997,0.0465,0.15,31.9813,{"date":390,"open":350,"high":391,"low":350,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":374,"vwap":395},"2026-08-24",31.9532,0.0691,0.22,198.6879,31.9266,{"date":397,"open":398,"high":398,"low":398,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":195,"vwap":402},"2026-08-21",31.8841,0.1645,0.52,35.9629,31.8617,{"date":404,"open":405,"high":405,"low":405,"close":405,"change":406,"percent_change":407,"volume":288,"transactions":234,"vwap":408},"2026-08-20",31.7196,-0.145,-0.46,31.7811,{"date":410,"open":411,"high":411,"low":411,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-19",31.8646,0.253,0.8,31.3469,17,31.9001,{"date":418,"open":419,"high":419,"low":419,"close":419,"change":420,"percent_change":201,"volume":421,"transactions":195,"vwap":422},"2026-08-18",31.6116,0.0056,21.6879,31.6625,{"date":424,"open":425,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":374,"vwap":431},"2026-08-17",31.7,31.59,31.606,-0.2292,-0.72,270.6879,31.6738,{"date":433,"open":434,"high":435,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":62,"vwap":439},"2026-08-14",31.83,31.8352,-0.0413,-0.13,654.6879,31.8298,{"date":441,"open":442,"high":443,"low":442,"close":443,"change":444,"percent_change":185,"volume":445,"transactions":251,"vwap":446},"2026-08-13",31.71,31.8765,0.2142,286.6879,31.749,{"date":448,"open":449,"high":450,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":211,"vwap":455},"2026-08-12",31.67,31.68,31.6623,-0.0136,-0.04,222.6879,31.6743,{"date":457,"open":425,"high":425,"low":458,"close":458,"change":459,"percent_change":217,"volume":460,"transactions":180,"vwap":461},"2026-08-11",31.6759,0.0146,243.6879,31.7048,{"date":463,"open":425,"high":442,"low":464,"close":464,"change":465,"percent_change":119,"volume":466,"transactions":467,"vwap":468},"2026-08-10",31.6613,0.0788,899.4459,29,31.6976,{"date":470,"open":471,"high":471,"low":471,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":180,"vwap":475},"2026-08-07",31.5825,0.1962,0.63,91.6879,31.5755,{"date":477,"open":478,"high":478,"low":478,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":195,"vwap":482},"2026-08-06",31.3863,0.0103,0.03,37.6879,31.3192,{"date":484,"open":485,"high":486,"low":485,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-05",31.35,31.38,31.376,0.0333,0.11,826.6879,28,31.3569,{"date":494,"open":495,"high":495,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":415,"vwap":499},"2026-08-04",31.3427,0.4856,1.57,21.929721,31.1873,{"date":501,"open":502,"high":503,"low":502,"close":503,"change":504,"percent_change":124,"volume":505,"transactions":251,"vwap":506},"2026-08-03",30.8,30.8571,0.1232,250.256669,30.8173,{"date":508,"open":509,"high":510,"low":509,"close":510,"change":511,"percent_change":393,"volume":512,"transactions":211,"vwap":513},"2026-07-31",30.7,30.7339,0.0687,204.3649,30.6992,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-07-30",30.55,30.67,30.5499,30.6652,-0.0323,-0.11,951.2269,31,30.5761,{"date":526,"open":527,"high":527,"low":528,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":415,"vwap":532},"2026-07-29",30.9,30.6975,-0.1936,-0.63,149.6879,30.8969,{"date":534,"open":535,"high":535,"low":535,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-07-28",30.8911,0.2933,0.96,13.6879,14,30.8408,{"date":542,"open":543,"high":543,"low":543,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":211,"vwap":547},"2026-07-27",30.5978,0.175,0.58,47.0269,30.6187,{"date":549,"open":550,"high":551,"low":550,"close":551,"change":552,"percent_change":129,"volume":553,"transactions":211,"vwap":554},"2026-07-24",30.41,30.4228,0.2343,214.6879,30.4185,{"date":556,"open":557,"high":557,"low":558,"close":558,"change":559,"percent_change":193,"volume":560,"transactions":296,"vwap":561},"2026-07-23",30.2,30.1885,-0.0699,190.5679,30.1906,{"date":563,"open":564,"high":564,"low":564,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":374,"vwap":568},"2026-07-22",30.2584,-0.0963,-0.32,68.6879,30.3047,{"date":570,"open":571,"high":571,"low":571,"close":571,"change":480,"percent_change":572,"volume":573,"transactions":415,"vwap":574},"2026-07-21",30.3547,0.1,44.6879,30.3251,{"date":576,"open":577,"high":577,"low":578,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":367,"vwap":582},"2026-07-20",30.45,30.3247,-0.0597,-0.2,593.6926,30.4311,{"date":584,"open":585,"high":585,"low":585,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-17",30.3844,-0.1306,-0.43,20.2566,16,30.4287,{"date":592,"open":593,"high":593,"low":593,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":374,"vwap":597},"2026-07-16",30.515,0.2269,0.75,71.8836,30.4462,{"date":599,"open":600,"high":600,"low":601,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":187,"vwap":605},"2026-07-15",30.53,30.2881,-0.3082,-1.01,1069.7196,30.5196,{"date":607,"open":608,"high":608,"low":608,"close":608,"change":609,"percent_change":309,"volume":610,"transactions":234,"vwap":611},"2026-07-14",30.5963,-0.1993,172.2736,30.6651,{"date":613,"open":614,"high":614,"low":614,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":415,"vwap":618},"2026-07-13",30.7956,0.0006,0,30.4896,30.7939,{"date":620,"open":621,"high":621,"low":621,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":9,"vwap":621},"2026-07-10",30.795,0.063,0.2,100,{"date":626,"open":627,"high":627,"low":628,"close":628,"change":629,"percent_change":393,"volume":630,"transactions":9,"vwap":628},"2026-07-09",30.75,30.732,0.068,200,{"date":632,"open":633,"high":633,"low":633,"close":633,"change":634,"percent_change":635,"volume":624,"transactions":9,"vwap":633},"2026-07-08",30.664,-0.208,-0.67,{"date":637,"open":638,"high":638,"low":638,"close":638,"change":639,"percent_change":489,"volume":624,"transactions":9,"vwap":638},"2026-07-07",30.872,0.034,{"date":641,"open":502,"high":642,"low":502,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":643},"2026-07-06",30.86,30.838,0.054,0.18,1900,{"date":648,"open":649,"high":649,"low":649,"close":649,"change":650,"percent_change":651,"volume":624,"transactions":9,"vwap":649},"2026-07-02",30.784,0.26,0.85,{"date":653,"open":654,"high":654,"low":655,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":655},"2026-07-01",30.54,30.524,0.102,0.34,600,{"date":660,"open":661,"high":661,"low":661,"close":661,"change":662,"percent_change":663,"volume":624,"transactions":9,"vwap":661},"2026-06-30",30.422,0.138,0.46,{"date":665,"open":666,"high":667,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":667},"2026-06-29",30.24,30.284,0.084,0.28,1200,{"date":672,"open":557,"high":557,"low":557,"close":557,"change":673,"percent_change":674,"volume":624,"transactions":9,"vwap":557},"2026-06-26",0.245,0.82,{"date":676,"open":677,"high":677,"low":677,"close":677,"change":678,"percent_change":679,"volume":624,"transactions":9,"vwap":677},"2026-06-25",29.955,0.098,0.33,{"date":681,"open":682,"high":682,"low":682,"close":682,"change":683,"percent_change":684,"volume":624,"transactions":9,"vwap":682},"2026-06-24",29.857,0.058,0.19,{"date":686,"open":687,"high":687,"low":688,"close":688,"change":689,"percent_change":355,"volume":630,"transactions":9,"vwap":688},"2026-06-23",29.85,29.799,-0.067,{"date":691,"open":692,"high":693,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-06-22",29.84,29.866,0.013,0.04,6700,{"date":698,"open":699,"high":699,"low":700,"close":700,"change":201,"percent_change":701,"volume":630,"transactions":9,"vwap":700},"2026-06-18",29.91,29.853,0.07,{"date":703,"open":557,"high":557,"low":704,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-06-17",29.833,-0.337,-1.12,400,{"date":709,"open":710,"high":710,"low":710,"close":710,"change":711,"percent_change":407,"volume":624,"transactions":9,"vwap":710},"2026-06-16",30.17,-0.14,{"date":713,"open":714,"high":714,"low":714,"close":714,"change":387,"percent_change":372,"volume":624,"transactions":9,"vwap":714},"2026-06-15",30.31,{"date":716,"open":717,"high":718,"low":717,"close":719,"change":720,"percent_change":287,"volume":630,"transactions":9,"vwap":719},"2026-06-12",30.14,30.18,30.16,0.111,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":156,"volume":728,"transactions":9,"vwap":726},"2026-06-11",29.94,30.19,29.86,30.049,0.221,5000,{"date":730,"open":731,"high":731,"low":732,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-06-10",29.99,29.828,-0.127,-0.42,2800,{"date":737,"open":738,"high":677,"low":738,"close":677,"change":739,"percent_change":650,"volume":740,"transactions":9,"vwap":677},"2026-06-09",29.64,0.078,700,{"date":742,"open":743,"high":743,"low":743,"close":743,"change":744,"percent_change":745,"volume":624,"transactions":9,"vwap":743},"2026-06-08",29.877,-0.075,-0.25,{"date":747,"open":748,"high":748,"low":748,"close":748,"change":749,"percent_change":750,"volume":624,"transactions":9,"vwap":748},"2026-06-05",29.952,-0.408,-1.34,{"date":752,"open":753,"high":753,"low":753,"close":753,"change":754,"percent_change":755,"volume":624,"transactions":9,"vwap":753},"2026-06-04",30.36,0.126,0.42,{"date":757,"open":758,"high":758,"low":758,"close":758,"change":759,"percent_change":760,"volume":624,"transactions":9,"vwap":758},"2026-06-03",30.234,-0.238,-0.78,{"date":762,"open":763,"high":763,"low":763,"close":763,"change":764,"percent_change":765,"volume":624,"transactions":9,"vwap":763},"2026-06-02",30.472,0.087,0.29,{"date":767,"open":768,"high":768,"low":768,"close":768,"change":769,"percent_change":770,"volume":624,"transactions":9,"vwap":768},"2026-06-01",30.385,0.188,0.62,{"date":772,"open":773,"high":773,"low":773,"close":773,"change":774,"percent_change":144,"volume":624,"transactions":9,"vwap":773},"2026-05-29",30.197,0.114,{"date":776,"open":777,"high":778,"low":777,"close":778,"change":720,"percent_change":287,"volume":624,"transactions":9,"vwap":778},"2026-05-28",30.059999,30.083,{"date":780,"open":781,"high":781,"low":781,"close":781,"change":782,"percent_change":783,"volume":624,"transactions":9,"vwap":781},"2026-05-27",29.972,-0.102,-0.34,{"date":785,"open":786,"high":786,"low":786,"close":786,"change":787,"percent_change":201,"volume":624,"transactions":9,"vwap":786},"2026-05-26",30.073999,0.006,{"date":789,"open":790,"high":790,"low":790,"close":790,"change":791,"percent_change":42,"volume":624,"transactions":9,"vwap":790},"2026-05-22",30.068001,0.297,{"date":793,"open":794,"high":794,"low":794,"close":794,"change":795,"percent_change":623,"volume":624,"transactions":9,"vwap":794},"2026-05-21",29.771,0.059,{"date":797,"open":798,"high":798,"low":798,"close":798,"change":799,"percent_change":800,"volume":624,"transactions":9,"vwap":798},"2026-05-20",29.712,0.142,0.48,{"date":802,"open":803,"high":803,"low":803,"close":803,"change":804,"percent_change":805,"volume":624,"transactions":9,"vwap":803},"2026-05-19",29.57,-0.054,-0.18,{"date":807,"open":808,"high":808,"low":808,"close":808,"change":809,"percent_change":810,"volume":624,"transactions":9,"vwap":808},"2026-05-18",29.624,0.302,1.03,{"date":812,"open":813,"high":813,"low":813,"close":813,"change":814,"percent_change":815,"volume":624,"transactions":9,"vwap":813},"2026-05-15",29.322,-0.196,-0.66,{"date":817,"open":818,"high":818,"low":818,"close":818,"change":819,"percent_change":820,"volume":624,"transactions":9,"vwap":818},"2026-05-14",29.518,0.259,0.89,{"date":822,"open":823,"high":823,"low":823,"close":823,"change":824,"percent_change":193,"volume":624,"transactions":9,"vwap":823},"2026-05-13",29.259,-0.068,{"date":826,"open":827,"high":827,"low":827,"close":827,"change":678,"percent_change":657,"volume":624,"transactions":9,"vwap":827},"2026-05-12",29.327,{"date":829,"open":830,"high":830,"low":830,"close":830,"change":831,"percent_change":217,"volume":624,"transactions":9,"vwap":830},"2026-05-11",29.229,0.016,{"date":833,"open":834,"high":834,"low":834,"close":834,"change":835,"percent_change":355,"volume":624,"transactions":9,"vwap":834},"2026-05-08",29.213,-0.063,{"date":837,"open":838,"high":838,"low":838,"close":838,"change":839,"percent_change":840,"volume":624,"transactions":9,"vwap":838},"2026-05-07",29.276,-0.062,-0.21,{"date":842,"open":843,"high":844,"low":843,"close":844,"change":845,"percent_change":393,"volume":846,"transactions":9,"vwap":844},"2026-05-06",29.32,29.338,0.064,800,{"date":848,"open":849,"high":850,"low":849,"close":850,"change":851,"percent_change":852,"volume":624,"transactions":9,"vwap":850},"2026-05-05",29.24,29.274,0.023,0.08,{"date":854,"open":855,"high":856,"low":855,"close":856,"change":857,"percent_change":858,"volume":630,"transactions":9,"vwap":856},"2026-05-04",29.23,29.251,-0.085,-0.29,{"date":860,"open":861,"high":861,"low":861,"close":861,"change":851,"percent_change":852,"volume":624,"transactions":9,"vwap":861},"2026-05-01",29.336,{"date":863,"open":864,"high":864,"low":864,"close":864,"change":865,"percent_change":674,"volume":624,"transactions":9,"vwap":864},"2026-04-30",29.313,0.237,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":489,"volume":873,"transactions":9,"vwap":871},"2026-04-29",29.030001,29.09,29.01,29.076,0.032,500,{"date":875,"open":876,"high":877,"low":876,"close":877,"change":878,"percent_change":616,"volume":707,"transactions":9,"vwap":877},"2026-04-28",29.02,29.044001,0.001,{"date":880,"open":881,"high":881,"low":881,"close":881,"change":882,"percent_change":883,"volume":624,"transactions":9,"vwap":881},"2026-04-27",29.042999,-0.161,-0.55,{"date":885,"open":886,"high":886,"low":886,"close":886,"change":887,"percent_change":888,"volume":624,"transactions":9,"vwap":886},"2026-04-24",29.204,0.051,0.17,{"date":890,"open":870,"high":891,"low":870,"close":891,"change":201,"percent_change":701,"volume":740,"transactions":9,"vwap":891},"2026-04-23",29.153,{"date":893,"open":894,"high":894,"low":894,"close":894,"change":895,"percent_change":20,"volume":624,"transactions":9,"vwap":894},"2026-04-22",29.133,0.067,{"date":897,"open":898,"high":898,"low":898,"close":898,"change":899,"percent_change":900,"volume":624,"transactions":9,"vwap":898},"2026-04-21",29.066,-0.175,-0.6,{"date":902,"open":903,"high":903,"low":903,"close":903,"change":904,"percent_change":-6,"volume":624,"transactions":9,"vwap":903},"2026-04-20",29.241,-0.001,{"date":906,"open":855,"high":907,"low":855,"close":907,"change":20,"percent_change":908,"volume":873,"transactions":9,"vwap":907},"2026-04-17",29.242,0.79,{"date":910,"open":467,"high":911,"low":467,"close":911,"change":912,"percent_change":770,"volume":624,"transactions":9,"vwap":911},"2026-04-16",29.011999,0.178,{"date":914,"open":915,"high":916,"low":915,"close":916,"change":656,"percent_change":265,"volume":624,"transactions":9,"vwap":916},"2026-04-15",28.72,28.834,{"date":918,"open":919,"high":919,"low":919,"close":919,"change":795,"percent_change":920,"volume":624,"transactions":9,"vwap":919},"2026-04-14",28.732,0.21,{"date":922,"open":923,"high":923,"low":923,"close":923,"change":924,"percent_change":537,"volume":624,"transactions":9,"vwap":923},"2026-04-13",28.673,0.274,{"date":926,"open":927,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":873,"transactions":9,"vwap":929},"2026-04-10",28.47,28.39,28.399,-0.326,-1.13,{"date":933,"open":934,"high":935,"low":936,"close":936,"change":937,"percent_change":805,"volume":938,"transactions":9,"vwap":936},"2026-04-09",28.74,28.75,28.725,-0.052,2400,{"date":940,"open":941,"high":942,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-04-08",28.68,28.777,0.386,1.36,1700,{"date":947,"open":948,"high":949,"low":948,"close":949,"change":857,"percent_change":224,"volume":707,"transactions":9,"vwap":949},"2026-04-07",28.37,28.391,{"date":951,"open":952,"high":952,"low":952,"close":952,"change":953,"percent_change":954,"volume":624,"transactions":9,"vwap":952},"2026-04-06",28.476,0.046,0.16,{"date":956,"open":957,"high":958,"low":957,"close":958,"change":959,"percent_change":960,"volume":624,"transactions":9,"vwap":958},"2026-04-02",28.12,28.43,0.155,0.55,{"date":962,"open":963,"high":963,"low":963,"close":963,"change":964,"percent_change":965,"volume":630,"transactions":9,"vwap":963},"2026-04-01",28.275,0.086,0.31,{"date":967,"open":968,"high":969,"low":968,"close":969,"change":970,"percent_change":971,"volume":630,"transactions":9,"vwap":969},"2026-03-31",28.09,28.189,0.413,1.49,{"date":973,"open":974,"high":974,"low":974,"close":974,"change":975,"percent_change":657,"volume":624,"transactions":9,"vwap":974},"2026-03-30",27.776,0.094,{"date":977,"open":23,"high":23,"low":23,"close":23,"change":978,"percent_change":979,"volume":624,"transactions":9,"vwap":23},"2026-03-27",-0.353,-1.26,{"date":981,"open":982,"high":982,"low":983,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-03-26",28.34,28.035,-0.193,-0.68,2000,{"date":988,"open":982,"high":982,"low":989,"close":989,"change":990,"percent_change":139,"volume":624,"transactions":9,"vwap":989},"2026-03-25",28.228,0.091,{"date":992,"open":993,"high":993,"low":994,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-03-24",28.25,28.137,-0.162,-0.57,1600,{"date":999,"open":928,"high":928,"low":1000,"close":1000,"change":1001,"percent_change":960,"volume":624,"transactions":9,"vwap":1000},"2026-03-23",28.299,0.156,{"date":1003,"open":1004,"high":1004,"low":1004,"close":1004,"change":1005,"percent_change":1006,"volume":624,"transactions":9,"vwap":1004},"2026-03-20",28.143,-0.325,-1.14,{"date":1008,"open":1009,"high":1009,"low":1009,"close":1009,"change":835,"percent_change":355,"volume":624,"transactions":9,"vwap":1009},"2026-03-19",28.468,{"date":1011,"open":1012,"high":1012,"low":1012,"close":1012,"change":1013,"percent_change":1014,"volume":624,"transactions":9,"vwap":1012},"2026-03-18",28.531,-0.465,-1.6,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1019,"change":1020,"percent_change":734,"volume":945,"transactions":9,"vwap":1019},"2026-03-17",29.049999,29.07,28.996,-0.121,{"date":1022,"open":1023,"high":1023,"low":1023,"close":1023,"change":920,"percent_change":35,"volume":624,"transactions":9,"vwap":1023},"2026-03-16",29.117,{"date":1025,"open":1026,"high":1026,"low":1026,"close":1026,"change":878,"percent_change":616,"volume":624,"transactions":9,"vwap":1026},"2026-03-13",28.907,{"date":1028,"open":1029,"high":1029,"low":1030,"close":1030,"change":1031,"percent_change":1032,"volume":707,"transactions":9,"vwap":1030},"2026-03-12",28.92,28.906,-0.232,-0.8,{"date":1034,"open":1035,"high":1035,"low":1035,"close":1035,"change":1036,"percent_change":900,"volume":624,"transactions":9,"vwap":1035},"2026-03-11",29.138,-0.176,{"date":1038,"open":1039,"high":1039,"low":1040,"close":1040,"change":1041,"percent_change":1042,"volume":846,"transactions":9,"vwap":1040},"2026-03-10",29.42,29.314,-0.207,-0.7,{"date":1044,"open":1045,"high":1045,"low":1045,"close":1045,"change":1046,"percent_change":1047,"volume":624,"transactions":9,"vwap":1045},"2026-03-09",29.521,-0.006,-0.02,{"date":1049,"open":1050,"high":1050,"low":1050,"close":1050,"change":1051,"percent_change":1052,"volume":624,"transactions":9,"vwap":1050},"2026-03-06",29.527,-0.046,-0.16,{"date":1054,"open":803,"high":1055,"low":803,"close":1055,"change":1056,"percent_change":309,"volume":630,"transactions":9,"vwap":1055},"2026-03-05",29.573,-0.194,{"date":1058,"open":1059,"high":1059,"low":1059,"close":1059,"change":1060,"percent_change":1061,"volume":624,"transactions":9,"vwap":1059},"2026-03-04",29.767,0.115,0.39,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":624,"transactions":9,"vwap":1065},"2026-03-03",29.65,29.652,-0.227,-0.76,{"date":1069,"open":1070,"high":1070,"low":1070,"close":1070,"change":1071,"percent_change":453,"volume":624,"transactions":9,"vwap":1070},"2026-03-02",29.879,-0.011,{"date":1073,"open":1074,"high":1074,"low":1074,"close":1074,"change":1075,"percent_change":1076,"volume":624,"transactions":9,"vwap":1074},"2026-02-27",29.89,0.277,0.94,{"date":1078,"open":1079,"high":1080,"low":1079,"close":1080,"change":1081,"percent_change":657,"volume":986,"transactions":9,"vwap":1080},"2026-02-26",29.59,29.613,0.099,{"date":1083,"open":1084,"high":1084,"low":1084,"close":1084,"change":1085,"percent_change":521,"volume":624,"transactions":9,"vwap":1084},"2026-02-25",29.514,-0.032,{"date":1087,"open":1088,"high":1089,"low":1088,"close":1089,"change":920,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-02-24",29.54,29.546,0.72,300,{"date":1093,"open":1094,"high":1094,"low":861,"close":861,"change":1095,"percent_change":272,"volume":873,"transactions":9,"vwap":861},"2026-02-23",29.39,-0.173,{"date":1097,"open":1098,"high":1099,"low":1098,"close":1099,"change":1100,"percent_change":387,"volume":624,"transactions":9,"vwap":1099},"2026-02-20",29.46,29.509,0.043,{"date":1102,"open":1103,"high":1104,"low":1103,"close":1105,"change":1106,"percent_change":355,"volume":846,"transactions":9,"vwap":1105},"2026-02-19",29.44,29.47,29.466,-0.066,{"date":1108,"open":1109,"high":1109,"low":1109,"close":1109,"change":1110,"percent_change":139,"volume":873,"transactions":9,"vwap":1109},"2026-02-18",29.532,0.095,{"date":1112,"open":1113,"high":1113,"low":1114,"close":1114,"change":1115,"percent_change":232,"volume":846,"transactions":9,"vwap":1114},"2026-02-17",29.465,29.437,-0.103,{"date":1117,"open":1088,"high":1088,"low":1088,"close":1088,"change":1118,"percent_change":810,"volume":624,"transactions":9,"vwap":1088},"2026-02-13",0.3,{"date":1120,"open":1079,"high":1079,"low":849,"close":849,"change":1121,"percent_change":1122,"volume":624,"transactions":9,"vwap":849},"2026-02-12",-0.254,-0.86,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1126,"change":1128,"percent_change":119,"volume":1129,"transactions":9,"vwap":1126},"2026-02-11",29.36,29.494,29.35,0.075,3000,{"date":1131,"open":1132,"high":1132,"low":1132,"close":1132,"change":1133,"percent_change":1134,"volume":624,"transactions":9,"vwap":1132},"2026-02-10",29.419,-0.014,-0.05,{"date":1136,"open":843,"high":1137,"low":843,"close":1137,"change":872,"percent_change":489,"volume":707,"transactions":9,"vwap":1137},"2026-02-09",29.433,{"date":1139,"open":1140,"high":1141,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-02-06",29.25,29.401,0.377,1.3,1300,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1149,"change":804,"percent_change":241,"volume":670,"transactions":9,"vwap":1149},"2026-02-05",29.08,29.298,29.024,{"date":1151,"open":869,"high":869,"low":1152,"close":1152,"change":1153,"percent_change":852,"volume":630,"transactions":9,"vwap":1152},"2026-02-04",29.077999,0.024,{"date":1155,"open":1156,"high":1156,"low":1156,"close":1156,"change":1036,"percent_change":900,"volume":624,"transactions":9,"vwap":1156},"2026-02-03",29.054001,{"date":1158,"open":1140,"high":1140,"low":855,"close":855,"change":1159,"percent_change":287,"volume":997,"transactions":9,"vwap":855},"2026-02-02",0.108,{"date":1161,"open":1162,"high":1162,"low":1162,"close":1162,"change":217,"percent_change":888,"volume":624,"transactions":9,"vwap":1162},"2026-01-30",29.122,{"date":1164,"open":1165,"high":1165,"low":1165,"close":1165,"change":1166,"percent_change":1167,"volume":630,"transactions":9,"vwap":1165},"2026-01-29",29.072001,-0.158,-0.54,{"date":1169,"open":1170,"high":1170,"low":1171,"close":855,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":855},"2026-01-28",29.29,29.19,-0.034,-0.12,2700,{"date":1176,"open":1171,"high":1177,"low":1171,"close":1177,"change":1178,"percent_change":1179,"volume":1144,"transactions":9,"vwap":1177},"2026-01-27",29.264,-0.051,-0.17,{"date":1181,"open":1170,"high":1182,"low":1170,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-01-26",29.33,29.315,0.171,0.59,1100,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1190,"change":1192,"percent_change":1193,"volume":171,"transactions":9,"vwap":1190},"2026-01-23",29.12,29.144,29.11,0.038,0.13,{"date":1195,"open":1196,"high":1196,"low":1196,"close":1196,"change":1197,"percent_change":1198,"volume":624,"transactions":9,"vwap":1196},"2026-01-22",29.106,0.157,0.54,{"date":1200,"open":1201,"high":1202,"low":1201,"close":1203,"change":1204,"percent_change":908,"volume":171,"transactions":9,"vwap":1203},"2026-01-21",28.83,28.97,28.949,0.227,{"date":1206,"open":935,"high":935,"low":1207,"close":1207,"change":1208,"percent_change":1209,"volume":1091,"transactions":9,"vwap":1207},"2026-01-20",28.722,-0.343,-1.18,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1213,"change":851,"percent_change":852,"volume":707,"transactions":9,"vwap":1213},"2026-01-16",28.96,29.065001,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1218,"change":1219,"percent_change":1047,"volume":1220,"transactions":9,"vwap":1218},"2026-01-15",29.14,29.15,29.042,-0.005,4600,{"date":1222,"open":1223,"high":1223,"low":1223,"close":1223,"change":1224,"percent_change":669,"volume":624,"transactions":9,"vwap":1223},"2026-01-14",29.047001,0.081,{"date":1226,"open":1227,"high":1227,"low":1227,"close":1227,"change":1228,"percent_change":1229,"volume":624,"transactions":9,"vwap":1227},"2026-01-13",28.966,-0.15,-0.52,{"date":1231,"open":1232,"high":1233,"low":1232,"close":1233,"change":622,"percent_change":393,"volume":707,"transactions":9,"vwap":1233},"2026-01-12",29.059999,29.116,{"date":1235,"open":1147,"high":1147,"low":1236,"close":1236,"change":990,"percent_change":965,"volume":624,"transactions":9,"vwap":1236},"2026-01-09",29.052999,{"date":1238,"open":1202,"high":1202,"low":1239,"close":1239,"change":1240,"percent_change":1241,"volume":624,"transactions":9,"vwap":1239},"2026-01-08",28.962,0.079,0.27,{"date":1243,"open":1017,"high":1017,"low":1244,"close":1244,"change":1245,"percent_change":1229,"volume":1091,"transactions":9,"vwap":1244},"2026-01-07",28.883,-0.152,{"date":1247,"open":1017,"high":1017,"low":1248,"close":1248,"change":1249,"percent_change":413,"volume":707,"transactions":9,"vwap":1248},"2026-01-06",29.035,0.231,{"date":1251,"open":934,"high":1252,"low":934,"close":1252,"change":720,"percent_change":1061,"volume":740,"transactions":9,"vwap":1252},"2026-01-05",28.804,{"date":1254,"open":1255,"high":1256,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":630,"transactions":9,"vwap":1256},"2026-01-02",28.69,28.693,-0.141,-0.49,{"date":1260,"open":1261,"high":1261,"low":916,"close":916,"change":1262,"percent_change":1263,"volume":624,"transactions":9,"vwap":916},"2025-12-31",28.9,-0.216,-0.74,{"date":1265,"open":1147,"high":1266,"low":1017,"close":1017,"change":1267,"percent_change":1173,"volume":630,"transactions":9,"vwap":1017},"2025-12-30",29.084999,-0.036,{"date":1269,"open":1270,"high":1270,"low":1271,"close":1271,"change":937,"percent_change":805,"volume":1091,"transactions":9,"vwap":1271},"2025-12-29",29.125,29.086,{"date":1273,"open":1018,"high":1035,"low":1018,"close":1035,"change":831,"percent_change":217,"volume":658,"transactions":9,"vwap":1035},"2025-12-26",{"date":1275,"open":1162,"high":1162,"low":1162,"close":1162,"change":1276,"percent_change":265,"volume":624,"transactions":9,"vwap":1162},"2025-12-24",0.105,{"date":1278,"open":1279,"high":1279,"low":1279,"close":1279,"change":1280,"percent_change":109,"volume":624,"transactions":9,"vwap":1279},"2025-12-23",29.017,-0.003,{"date":1282,"open":876,"high":876,"low":876,"close":876,"change":1283,"percent_change":1284,"volume":624,"transactions":9,"vwap":876},"2025-12-22",0.198,0.69,{"date":1286,"open":1287,"high":1288,"low":1287,"close":1288,"change":1289,"percent_change":265,"volume":707,"transactions":9,"vwap":1288},"2025-12-19",28.82,28.822,0.103,{"date":1291,"open":1292,"high":1292,"low":1293,"close":1293,"change":1294,"percent_change":572,"volume":630,"transactions":9,"vwap":1293},"2025-12-18",28.85,28.719,0.029,{"date":1296,"open":1297,"high":1297,"low":1255,"close":1255,"change":1298,"percent_change":437,"volume":1186,"transactions":9,"vwap":1255},"2025-12-17",28.7,-0.038,{"date":1300,"open":1301,"high":1301,"low":1301,"close":1301,"change":1302,"percent_change":1303,"volume":624,"transactions":9,"vwap":1301},"2025-12-16",28.728,-0.275,-0.95,{"date":1305,"open":1306,"high":1306,"low":1306,"close":1306,"change":1307,"percent_change":695,"volume":624,"transactions":9,"vwap":1306},"2025-12-15",29.0030003,0.011,{"date":1309,"open":1310,"high":1310,"low":1310,"close":1310,"change":1178,"percent_change":805,"volume":624,"transactions":9,"vwap":1310},"2025-12-12",28.992,{"date":1312,"open":1017,"high":1017,"low":881,"close":881,"change":1313,"percent_change":1314,"volume":630,"transactions":9,"vwap":881},"2025-12-11",0.233,0.81,{"date":1316,"open":1317,"high":1318,"low":1255,"close":1318,"change":1319,"percent_change":755,"volume":1320,"transactions":9,"vwap":1318},"2025-12-10",28.77,28.81,0.12,1400,{"date":1322,"open":1255,"high":1255,"low":1255,"close":1255,"change":1323,"percent_change":840,"volume":624,"transactions":9,"vwap":1255},"2025-12-09",-0.06,{"date":1325,"open":935,"high":935,"low":935,"close":935,"change":1036,"percent_change":302,"volume":624,"transactions":9,"vwap":935},"2025-12-08",{"date":1327,"open":1328,"high":1328,"low":1328,"close":1328,"change":201,"percent_change":701,"volume":624,"transactions":9,"vwap":1328},"2025-12-05",28.926,{"date":1330,"open":1292,"high":1030,"low":1292,"close":1030,"change":1331,"percent_change":1332,"volume":630,"transactions":9,"vwap":1030},"2025-12-04",-0.022,-0.08,{"date":1334,"open":1335,"high":1335,"low":1335,"close":1335,"change":1336,"percent_change":657,"volume":624,"transactions":9,"vwap":1335},"2025-12-03",28.928,0.097,{"date":1338,"open":1339,"high":1339,"low":1339,"close":1339,"change":1340,"percent_change":1134,"volume":624,"transactions":9,"vwap":1339},"2025-12-02",28.831,-0.013,{"date":1342,"open":1343,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2025-12-01",28.91,28.84,28.844,-0.247,-0.85,7200,{"date":1350,"open":1351,"high":1351,"low":1351,"close":1351,"change":1060,"percent_change":124,"volume":624,"transactions":9,"vwap":1351},"2025-11-28",29.091,{"date":1353,"open":1354,"high":1354,"low":1354,"close":1354,"change":720,"percent_change":144,"volume":630,"transactions":9,"vwap":1354},"2025-11-26",28.976,{"date":1356,"open":1317,"high":1357,"low":1317,"close":1357,"change":809,"percent_change":1358,"volume":846,"transactions":9,"vwap":1357},"2025-11-25",28.865,1.06,{"date":1360,"open":1361,"high":1361,"low":1361,"close":1361,"change":1362,"percent_change":489,"volume":624,"transactions":9,"vwap":1361},"2025-11-24",28.563,0.031,{"date":1364,"open":1365,"high":1365,"low":1365,"close":1365,"change":1366,"percent_change":1367,"volume":624,"transactions":9,"vwap":1365},"2025-11-21",28.532,0.321,1.14,{"date":1369,"open":1370,"high":1371,"low":1370,"close":1371,"change":1372,"percent_change":760,"volume":630,"transactions":9,"vwap":1371},"2025-11-20",28.2,28.211,-0.223,{"date":1374,"open":1375,"high":1375,"low":1375,"close":1375,"change":1020,"percent_change":734,"volume":624,"transactions":9,"vwap":1375},"2025-11-19",28.434,{"date":1377,"open":1378,"high":1378,"low":1378,"close":1378,"change":1267,"percent_change":437,"volume":624,"transactions":9,"vwap":1378},"2025-11-18",28.555,{"date":1380,"open":1287,"high":1287,"low":1381,"close":1381,"change":1056,"percent_change":635,"volume":1382,"transactions":9,"vwap":1381},"2025-11-17",28.591,900,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1386,"change":1388,"percent_change":1389,"volume":846,"transactions":9,"vwap":1386},"2025-11-14",28.71,28.785,28.658,-1.113,-3.72,{"date":1391,"open":1392,"high":1392,"low":1392,"close":1392,"change":1393,"percent_change":1394,"volume":624,"transactions":9,"vwap":1392},"2025-11-13",29.898,0.952,3.29,{"date":1396,"open":1397,"high":1397,"low":1397,"close":1397,"change":1398,"percent_change":684,"volume":624,"transactions":9,"vwap":1397},"2025-11-12",28.946,0.055,{"date":1400,"open":1401,"high":1401,"low":1401,"close":1401,"change":1402,"percent_change":1403,"volume":624,"transactions":9,"vwap":1401},"2025-11-11",28.891,0.203,0.71,{"date":1405,"open":1406,"high":1406,"low":1406,"close":1406,"change":1407,"percent_change":1185,"volume":624,"transactions":9,"vwap":1406},"2025-11-10",28.688,0.169,{"date":1409,"open":1410,"high":1410,"low":1410,"close":1410,"change":1411,"percent_change":1412,"volume":624,"transactions":9,"vwap":1410},"2025-11-07",28.519,0.182,0.64,{"date":1414,"open":1415,"high":1415,"low":1415,"close":1415,"change":1416,"percent_change":635,"volume":630,"transactions":9,"vwap":1415},"2025-11-06",28.337,-0.192,{"date":1418,"open":1419,"high":1420,"low":1419,"close":1420,"change":904,"percent_change":-6,"volume":846,"transactions":9,"vwap":1420},"2025-11-05",28.49,28.529,{"date":1422,"open":1423,"high":1423,"low":1423,"close":1423,"change":342,"percent_change":1424,"volume":624,"transactions":9,"vwap":1423},"2025-11-04",28.53,-0.31,{"date":1426,"open":1427,"high":1428,"low":1427,"close":1428,"change":1429,"percent_change":734,"volume":873,"transactions":9,"vwap":1428},"2025-11-03",28.461,28.62,-0.122,{"date":1431,"open":1432,"high":1432,"low":1432,"close":1432,"change":1398,"percent_change":684,"volume":630,"transactions":9,"vwap":1432},"2025-10-31",28.742,{"date":1434,"open":1435,"high":1435,"low":1435,"close":1435,"change":701,"percent_change":1436,"volume":630,"transactions":9,"vwap":1435},"2025-10-30",28.687,0.24,{"date":1438,"open":1439,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":740,"transactions":9,"vwap":1441},"2025-10-29",28.805,28.61,28.617,-0.443,-1.52,{"date":1445,"open":1446,"high":1446,"low":1232,"close":1232,"change":1447,"percent_change":302,"volume":658,"transactions":9,"vwap":1232},"2025-10-28",29.13,-0.179,{"date":1449,"open":1450,"high":1451,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":624,"transactions":9,"vwap":1451},"2025-10-27",29.21,29.239,0.137,0.47,{"date":1455,"open":1189,"high":1189,"low":1456,"close":1456,"change":1192,"percent_change":1193,"volume":624,"transactions":9,"vwap":1456},"2025-10-24",29.102,{"date":1458,"open":1147,"high":1147,"low":1459,"close":1459,"change":1460,"percent_change":1323,"volume":658,"transactions":9,"vwap":1459},"2025-10-23",29.063999,-0.016,{"date":1462,"open":1147,"high":1147,"low":1147,"close":1147,"change":1463,"percent_change":1464,"volume":624,"transactions":9,"vwap":1147},"2025-10-22",-0.082,-0.28,{"date":1466,"open":1467,"high":1467,"low":1467,"close":1467,"change":1468,"percent_change":20,"volume":630,"transactions":9,"vwap":1467},"2025-10-21",29.162,0.066,{"date":1470,"open":868,"high":1446,"low":868,"close":1471,"change":1472,"percent_change":1403,"volume":1320,"transactions":9,"vwap":1471},"2025-10-20",29.096001,0.205,{"date":1474,"open":1401,"high":1401,"low":1401,"close":1401,"change":1204,"percent_change":908,"volume":624,"transactions":9,"vwap":1401},"2025-10-17",{"date":1476,"open":1477,"high":1477,"low":1477,"close":1477,"change":1066,"percent_change":1478,"volume":624,"transactions":9,"vwap":1477},"2025-10-16",28.664,-0.79,{"date":1480,"open":1481,"high":1401,"low":1481,"close":1401,"change":1482,"percent_change":1483,"volume":1382,"transactions":9,"vwap":1401},"2025-10-15",28.87,-0.097,-0.33,{"date":1485,"open":1486,"high":1487,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":873,"transactions":9,"vwap":1487},"2025-10-14",28.88,28.988,0.147,0.51,{"date":1491,"open":1492,"high":1492,"low":1492,"close":1492,"change":1276,"percent_change":287,"volume":624,"transactions":9,"vwap":1492},"2025-10-13",28.841,{"date":1494,"open":1495,"high":1495,"low":1495,"close":1495,"change":1496,"percent_change":1006,"volume":624,"transactions":9,"vwap":1495},"2025-10-10",28.736,-0.332,{"date":1498,"open":1499,"high":1499,"low":1499,"close":1499,"change":1500,"percent_change":302,"volume":624,"transactions":9,"vwap":1499},"2025-10-09",29.068001,-0.177,{"date":1502,"open":1503,"high":1504,"low":1503,"close":1504,"change":1081,"percent_change":657,"volume":624,"transactions":9,"vwap":1504},"2025-10-08",29.2,29.245,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1508,"change":851,"percent_change":852,"volume":624,"transactions":9,"vwap":1508},"2025-10-07",29.1,29.146,{"date":1510,"open":1511,"high":1511,"low":1511,"close":1511,"change":1340,"percent_change":453,"volume":624,"transactions":9,"vwap":1511},"2025-10-06",29.123,{"date":1513,"open":1514,"high":1514,"low":1514,"close":1514,"change":1515,"percent_change":645,"volume":624,"transactions":9,"vwap":1514},"2025-10-03",29.136,0.053,{"date":1517,"open":1147,"high":1518,"low":1147,"close":1518,"change":1172,"percent_change":1173,"volume":740,"transactions":9,"vwap":1518},"2025-10-02",29.083,{"date":1520,"open":1217,"high":1217,"low":1023,"close":1023,"change":1521,"percent_change":437,"volume":1522,"transactions":9,"vwap":1023},"2025-10-01",-0.039,3300,{"date":1524,"open":1446,"high":1525,"low":1446,"close":1525,"change":1319,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2025-09-30",29.156,0.41,3200,{"date":1529,"open":1017,"high":1017,"low":1530,"close":1530,"change":795,"percent_change":623,"volume":624,"transactions":9,"vwap":1530},"2025-09-29",29.035999,{"date":1532,"open":1533,"high":1533,"low":1533,"close":1533,"change":1534,"percent_change":42,"volume":624,"transactions":9,"vwap":1533},"2025-09-26",28.977,0.288,{"date":1536,"open":941,"high":1537,"low":941,"close":1538,"change":1539,"percent_change":1540,"volume":630,"transactions":9,"vwap":1538},"2025-09-25",28.699,28.689,-0.167,-0.58,{"date":1542,"open":1481,"high":1481,"low":1201,"close":1543,"change":1544,"percent_change":1545,"volume":171,"transactions":9,"vwap":1543},"2025-09-24",28.856,-0.021,-0.07,{"date":1547,"open":1548,"high":1548,"low":1548,"close":1548,"change":1549,"percent_change":480,"volume":624,"transactions":9,"vwap":1548},"2025-09-23",28.877,0.01,{"date":1551,"open":1552,"high":1552,"low":1552,"close":1552,"change":1100,"percent_change":387,"volume":624,"transactions":9,"vwap":1552},"2025-09-22",28.867,{"date":1554,"open":1555,"high":1555,"low":1555,"close":1555,"change":644,"percent_change":684,"volume":630,"transactions":9,"vwap":1555},"2025-09-19",28.824,{"date":1557,"open":1317,"high":1558,"low":1559,"close":1317,"change":1560,"percent_change":965,"volume":1561,"transactions":9,"vwap":1317},"2025-09-18",28.784,28.76,0.088,3700,{"date":1563,"open":1564,"high":1564,"low":1564,"close":1564,"change":1159,"percent_change":144,"volume":1091,"transactions":9,"vwap":1564},"2025-09-17",28.682,{"date":1566,"open":1567,"high":1567,"low":1567,"close":1567,"change":1568,"percent_change":1347,"volume":624,"transactions":9,"vwap":1567},"2025-09-16",28.574,-0.246,{"date":1570,"open":1287,"high":1287,"low":1287,"close":1287,"change":1571,"percent_change":1572,"volume":630,"transactions":9,"vwap":1287},"2025-09-15",-0.119,-0.41,{"date":1574,"open":1575,"high":1575,"low":1575,"close":1575,"change":1576,"percent_change":1032,"volume":624,"transactions":9,"vwap":1575},"2025-09-12",28.939,-0.233,{"date":1578,"open":1018,"high":1579,"low":1018,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2025-09-11",29.172,0.357,1.24,3600,{"date":1584,"open":1317,"high":1585,"low":1317,"close":1585,"change":1586,"percent_change":1587,"volume":624,"transactions":9,"vwap":1585},"2025-09-10",28.815,-0.163,-0.56,{"date":1589,"open":1590,"high":1590,"low":1591,"close":1591,"change":1192,"percent_change":1193,"volume":624,"transactions":9,"vwap":1591},"2025-09-09",28.98,28.978,{"date":1593,"open":1594,"high":1594,"low":1594,"close":1594,"change":1595,"percent_change":1319,"volume":624,"transactions":9,"vwap":1594},"2025-09-08",28.94,0.035,{"date":1597,"open":1598,"high":1598,"low":1598,"close":1598,"change":453,"percent_change":711,"volume":624,"transactions":9,"vwap":1598},"2025-09-05",28.905,{"date":1600,"open":1601,"high":1601,"low":1601,"close":1601,"change":1602,"percent_change":1603,"volume":624,"transactions":9,"vwap":1601},"2025-09-04",28.945,0.041,0.14,{"date":1605,"open":1606,"high":1606,"low":1606,"close":1606,"change":1607,"percent_change":1608,"volume":624,"transactions":9,"vwap":1606},"2025-09-03",28.904,-0.03,-0.1,{"date":1610,"open":1611,"high":1611,"low":1611,"close":1611,"change":1612,"percent_change":1613,"volume":624,"transactions":9,"vwap":1611},"2025-09-02",28.934,-0.114,-0.39,{"date":1615,"open":1616,"high":1616,"low":1616,"close":1616,"change":644,"percent_change":684,"volume":624,"transactions":9,"vwap":1616},"2025-08-29",29.048,{"date":1618,"open":1619,"high":1619,"low":1619,"close":1619,"change":1133,"percent_change":1134,"volume":624,"transactions":9,"vwap":1619},"2025-08-28",28.994,{"date":1621,"open":1622,"high":1622,"low":1622,"close":1622,"change":380,"percent_change":965,"volume":624,"transactions":9,"vwap":1622},"2025-08-27",29.0079994,{"date":1624,"open":1486,"high":1625,"low":1486,"close":1625,"change":1071,"percent_change":453,"volume":630,"transactions":9,"vwap":1625},"2025-08-26",28.918,{"date":1627,"open":1202,"high":1202,"low":1628,"close":1628,"change":1629,"percent_change":760,"volume":630,"transactions":9,"vwap":1628},"2025-08-25",28.929,-0.226,{"date":1631,"open":1632,"high":1632,"low":1632,"close":1632,"change":572,"percent_change":657,"volume":624,"transactions":9,"vwap":1632},"2025-08-22",29.155,{"date":1634,"open":1635,"high":1635,"low":1635,"close":1635,"change":824,"percent_change":193,"volume":624,"transactions":9,"vwap":1635},"2025-08-21",29.055,{"date":1637,"open":1511,"high":1511,"low":1511,"close":1511,"change":1638,"percent_change":1489,"volume":624,"transactions":9,"vwap":1511},"2025-08-20",0.148,{"date":1640,"open":1212,"high":1641,"low":1212,"close":1642,"change":1452,"percent_change":800,"volume":846,"transactions":9,"vwap":1642},"2025-08-19",28.99,28.975,{"date":1644,"open":1645,"high":1645,"low":1645,"close":1645,"change":1460,"percent_change":1323,"volume":1091,"transactions":9,"vwap":1645},"2025-08-18",28.838,{"date":1647,"open":1648,"high":1648,"low":1648,"close":1648,"change":739,"percent_change":1241,"volume":624,"transactions":9,"vwap":1648},"2025-08-15",28.854,{"date":1650,"open":1651,"high":1651,"low":1651,"close":1651,"change":1652,"percent_change":1653,"volume":624,"transactions":9,"vwap":1651},"2025-08-14",28.776,-0.107,-0.37,{"date":1655,"open":1486,"high":1244,"low":1486,"close":1244,"change":1436,"percent_change":1656,"volume":630,"transactions":9,"vwap":1244},"2025-08-13",0.84,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1660,"change":1662,"percent_change":1526,"volume":1663,"transactions":9,"vwap":1660},"2025-08-12",28.6,28.643,28.59,0.117,8700,{"date":1665,"open":1666,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":858,"volume":1186,"transactions":9,"vwap":1668},"2025-08-11",28.66,28.52,28.526,-0.084,{"date":1671,"open":1659,"high":1428,"low":1659,"close":1440,"change":1672,"percent_change":1118,"volume":1673,"transactions":9,"vwap":1440},"2025-08-08",0.085,4800,{"date":1675,"open":1659,"high":1659,"low":1676,"close":1677,"change":1678,"percent_change":1653,"volume":873,"transactions":9,"vwap":1677},"2025-08-07",28.506,28.525,-0.105,{"date":1680,"open":1681,"high":1681,"low":1682,"close":1682,"change":1224,"percent_change":669,"volume":707,"transactions":9,"vwap":1682},"2025-08-06",28.636,28.63,{"date":1684,"open":1440,"high":1440,"low":1685,"close":1685,"change":1686,"percent_change":327,"volume":873,"transactions":9,"vwap":1685},"2025-08-05",28.549,-0.24,{"date":1688,"open":915,"high":1689,"low":915,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2025-08-04",28.789,0.329,1.16,8500,{"date":1694,"open":1695,"high":1695,"low":1695,"close":1695,"change":733,"percent_change":1696,"volume":624,"transactions":9,"vwap":1695},"2025-08-01",28.46,-0.44,{"date":1698,"open":1699,"high":1699,"low":1699,"close":1699,"change":1700,"percent_change":1701,"volume":624,"transactions":9,"vwap":1699},"2025-07-31",28.587,-0.235,-0.82,{"date":1703,"open":1288,"high":1288,"low":1288,"close":1288,"change":1704,"percent_change":1705,"volume":624,"transactions":9,"vwap":1288},"2025-07-30",-0.129,-0.45,{"date":1707,"open":1708,"high":1708,"low":1708,"close":1708,"change":572,"percent_change":149,"volume":624,"transactions":9,"vwap":1708},"2025-07-29",28.951,{"date":1710,"open":1261,"high":1261,"low":1711,"close":1711,"change":1700,"percent_change":1712,"volume":630,"transactions":9,"vwap":1711},"2025-07-28",28.851,-0.81,{"date":1714,"open":1271,"high":1271,"low":1271,"close":1271,"change":1240,"percent_change":1241,"volume":624,"transactions":9,"vwap":1271},"2025-07-25",{"date":1716,"open":467,"high":1717,"low":1718,"close":1719,"change":1340,"percent_change":453,"volume":1720,"transactions":9,"vwap":1719},"2025-07-24",29.025,28.961,29.007,2300,{"date":1722,"open":1212,"high":876,"low":1212,"close":876,"change":639,"percent_change":1319,"volume":707,"transactions":9,"vwap":876},"2025-07-23",{"date":1724,"open":1594,"high":1725,"low":1726,"close":1725,"change":149,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2025-07-22",28.986,28.93,1.22,5300,{"date":1730,"open":1659,"high":1317,"low":1659,"close":1681,"change":1731,"percent_change":217,"volume":670,"transactions":9,"vwap":1681},"2025-07-21",0.014,{"date":1733,"open":1428,"high":1734,"low":1428,"close":1734,"change":1735,"percent_change":342,"volume":1186,"transactions":9,"vwap":1734},"2025-07-18",28.622,-0.027,{"date":1737,"open":1738,"high":1738,"low":1738,"close":1738,"change":1739,"percent_change":1241,"volume":624,"transactions":9,"vwap":1738},"2025-07-17",28.649,0.076,{"date":1741,"open":1742,"high":1743,"low":1742,"close":1743,"change":1603,"percent_change":49,"volume":624,"transactions":9,"vwap":1743},"2025-07-16",28.41,28.573,{"date":1745,"open":927,"high":927,"low":1746,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2025-07-15",28.433,-0.283,-0.99,6200,{"date":1751,"open":1752,"high":1752,"low":1752,"close":1752,"change":1468,"percent_change":20,"volume":624,"transactions":9,"vwap":1752},"2025-07-14",28.716,{"date":1754,"open":1755,"high":1755,"low":1755,"close":1755,"change":1756,"percent_change":1757,"volume":624,"transactions":9,"vwap":1755},"2025-07-11",28.65,-0.206,-0.71,{"date":1759,"open":1343,"high":1726,"low":1543,"close":1543,"change":1760,"percent_change":355,"volume":1761,"transactions":9,"vwap":1543},"2025-07-10",-0.064,3500,{"date":1763,"open":1492,"high":1029,"low":1492,"close":1029,"change":683,"percent_change":623,"volume":707,"transactions":9,"vwap":1029},"2025-07-09",{"date":1765,"open":1766,"high":1766,"low":1766,"close":1766,"change":839,"percent_change":840,"volume":624,"transactions":9,"vwap":1766},"2025-07-08",28.862,{"date":1768,"open":1769,"high":1769,"low":1769,"close":1769,"change":1020,"percent_change":734,"volume":624,"transactions":9,"vwap":1769},"2025-07-07",28.924,{"date":1771,"open":1772,"high":1772,"low":1772,"close":1772,"change":1773,"percent_change":129,"volume":624,"transactions":9,"vwap":1772},"2025-07-03",29.045,0.226,{"date":1775,"open":1318,"high":1776,"low":1318,"close":1776,"change":1777,"percent_change":1778,"volume":171,"transactions":9,"vwap":1776},"2025-07-02",28.819,-0.225,-0.77,{"date":1780,"open":877,"high":877,"low":877,"close":877,"change":1781,"percent_change":1782,"volume":624,"transactions":9,"vwap":877},"2025-07-01",0.127,0.44,{"date":1784,"open":1785,"high":1785,"low":1785,"close":1785,"change":1075,"percent_change":1786,"volume":624,"transactions":9,"vwap":1785},"2025-06-30",28.917,0.97,{"date":1788,"open":1789,"high":1789,"low":1789,"close":1789,"change":1790,"percent_change":1526,"volume":624,"transactions":9,"vwap":1789},"2025-06-27",28.64,0.116,{"date":1792,"open":1793,"high":1793,"low":1793,"close":1793,"change":1336,"percent_change":657,"volume":624,"transactions":9,"vwap":1793},"2025-06-26",28.524,{"date":1795,"open":1796,"high":1796,"low":1796,"close":1796,"change":1797,"percent_change":327,"volume":624,"transactions":9,"vwap":1796},"2025-06-25",28.427,-0.237,{"date":1799,"open":1477,"high":1477,"low":1477,"close":1477,"change":1411,"percent_change":1412,"volume":624,"transactions":9,"vwap":1477},"2025-06-24",{"date":1801,"open":1802,"high":1802,"low":1802,"close":1802,"change":1803,"percent_change":1804,"volume":630,"transactions":9,"vwap":1802},"2025-06-23",28.482,0.278,0.99,{"date":1806,"open":1807,"high":1808,"low":1807,"close":1808,"change":1071,"percent_change":453,"volume":658,"transactions":9,"vwap":1808},"2025-06-20",28.17,28.204,{"date":1810,"open":1811,"high":1811,"low":1812,"close":1812,"change":1813,"percent_change":1814,"volume":670,"transactions":9,"vwap":1812},"2025-06-18",28.33,28.215,-0.133,-0.47,{"date":1816,"open":1817,"high":1817,"low":1817,"close":1817,"change":1818,"percent_change":635,"volume":873,"transactions":9,"vwap":1817},"2025-06-17",28.348,-0.191,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1823,"change":1824,"percent_change":1228,"volume":1382,"transactions":9,"vwap":1823},"2025-06-16",28.54,28.56,28.539,-0.044,{"date":1826,"open":1827,"high":1827,"low":1827,"close":1827,"change":1828,"percent_change":1748,"volume":630,"transactions":9,"vwap":1827},"2025-06-13",28.583,-0.285,{"date":1830,"open":1831,"high":1831,"low":1831,"close":1831,"change":1832,"percent_change":35,"volume":624,"transactions":9,"vwap":1831},"2025-06-12",28.868,0.209,{"date":1834,"open":1682,"high":1835,"low":1682,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-06-11",28.659,-0.078,-0.27,1500,{"date":1840,"open":1841,"high":1841,"low":1841,"close":1841,"change":1595,"percent_change":1319,"volume":624,"transactions":9,"vwap":1841},"2025-06-10",28.737,{"date":1843,"open":1844,"high":1844,"low":1844,"close":1844,"change":406,"percent_change":1845,"volume":624,"transactions":9,"vwap":1844},"2025-06-09",28.702,-0.5,{"date":1847,"open":1848,"high":1848,"low":1848,"close":1848,"change":1849,"percent_change":185,"volume":624,"transactions":9,"vwap":1848},"2025-06-06",28.847,0.194,{"date":1851,"open":1255,"high":1255,"low":1852,"close":1852,"change":1521,"percent_change":711,"volume":624,"transactions":9,"vwap":1852},"2025-06-05",28.653,{"date":1854,"open":1201,"high":1201,"low":1855,"close":1855,"change":1856,"percent_change":232,"volume":938,"transactions":9,"vwap":1855},"2025-06-04",28.692,-0.101,{"date":1858,"open":1859,"high":1859,"low":1859,"close":1859,"change":1860,"percent_change":765,"volume":624,"transactions":9,"vwap":1859},"2025-06-03",28.793,0.082,{"date":1862,"open":1863,"high":1863,"low":1863,"close":1863,"change":1864,"percent_change":380,"volume":624,"transactions":9,"vwap":1863},"2025-06-02",28.711,0.026,{"date":1866,"open":1867,"high":1867,"low":1867,"close":1867,"change":1868,"percent_change":800,"volume":624,"transactions":9,"vwap":1867},"2025-05-30",28.685,0.136,{"date":1870,"open":1423,"high":1685,"low":1423,"close":1685,"change":1871,"percent_change":393,"volume":171,"transactions":9,"vwap":1685},"2025-05-29",0.062,{"date":1873,"open":1874,"high":1874,"low":1874,"close":1874,"change":1875,"percent_change":1263,"volume":624,"transactions":9,"vwap":1874},"2025-05-28",28.487,-0.213,{"date":1877,"open":1297,"high":1297,"low":1297,"close":1297,"change":1878,"percent_change":1879,"volume":624,"transactions":9,"vwap":1297},"2025-05-27",0.312,1.1,{"date":1881,"open":1882,"high":1883,"low":1882,"close":1883,"change":1884,"percent_change":1179,"volume":658,"transactions":9,"vwap":1883},"2025-05-23",28.26,28.388,-0.048,{"date":1886,"open":1887,"high":1887,"low":1887,"close":1887,"change":1888,"percent_change":1167,"volume":624,"transactions":9,"vwap":1887},"2025-05-22",28.436,-0.155,{"date":1890,"open":1344,"high":1344,"low":1381,"close":1381,"change":1891,"percent_change":1892,"volume":658,"transactions":9,"vwap":1381},"2025-05-21",-0.401,-1.38,{"date":1894,"open":1310,"high":1310,"low":1310,"close":1310,"change":1895,"percent_change":580,"volume":624,"transactions":9,"vwap":1310},"2025-05-20",-0.058,{"date":1897,"open":1898,"high":1017,"low":1898,"close":1017,"change":1899,"percent_change":663,"volume":630,"transactions":9,"vwap":1017},"2025-05-19",28.958,0.132,{"date":1901,"open":1625,"high":1625,"low":1625,"close":1625,"change":1534,"percent_change":99,"volume":624,"transactions":9,"vwap":1625},"2025-05-16",{"date":1903,"open":1659,"high":1682,"low":1659,"close":1682,"change":1904,"percent_change":1905,"volume":1838,"transactions":9,"vwap":1682},"2025-05-15",0.411,1.46,{"date":1907,"open":993,"high":993,"low":1908,"close":1908,"change":1909,"percent_change":1263,"volume":624,"transactions":9,"vwap":1908},"2025-05-14",28.219,-0.209,{"date":1911,"open":1821,"high":1821,"low":1912,"close":1912,"change":1913,"percent_change":587,"volume":624,"transactions":9,"vwap":1912},"2025-05-13",28.428,-0.123,{"date":1915,"open":1916,"high":1917,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":707,"transactions":9,"vwap":1917},"2025-05-12",28.42,28.551,0.385,1.37,{"date":1921,"open":1922,"high":1922,"low":1923,"close":1923,"change":1924,"percent_change":1653,"volume":624,"transactions":9,"vwap":1923},"2025-05-09",28.22,28.166,-0.106,{"date":1926,"open":1927,"high":1927,"low":1928,"close":1928,"change":1323,"percent_change":840,"volume":624,"transactions":9,"vwap":1928},"2025-05-08",28.28,28.272,{"date":1930,"open":1882,"high":1931,"low":1882,"close":1931,"change":1932,"percent_change":1198,"volume":624,"transactions":9,"vwap":1931},"2025-05-07",28.332,0.152,{"date":1934,"open":1935,"high":1936,"low":1935,"close":1937,"change":1938,"percent_change":272,"volume":707,"transactions":9,"vwap":1937},"2025-05-06",28.14,28.19,28.18,-0.168,{"date":1940,"open":993,"high":1916,"low":993,"close":1817,"change":616,"percent_change":616,"volume":846,"transactions":9,"vwap":1817},"2025-05-05",{"date":1942,"open":1927,"high":1943,"low":1927,"close":1817,"change":1944,"percent_change":114,"volume":707,"transactions":9,"vwap":1817},"2025-05-02",28.35,0.318,{"date":1946,"open":1935,"high":1935,"low":1947,"close":1947,"change":1948,"percent_change":1478,"volume":630,"transactions":9,"vwap":1947},"2025-05-01",28.030001,-0.222,{"date":1950,"open":1951,"high":1952,"low":1951,"close":1952,"change":1953,"percent_change":35,"volume":624,"transactions":9,"vwap":1952},"2025-04-30",27.71,28.252,0.206,{"date":1955,"open":1956,"high":1957,"low":1956,"close":1957,"change":1283,"percent_change":1403,"volume":707,"transactions":9,"vwap":1957},"2025-04-29",27.85,28.046,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1961,"change":678,"percent_change":149,"volume":1963,"transactions":9,"vwap":1961},"2025-04-28",27.74,27.848,27.68,20500,{"date":1965,"open":1966,"high":1967,"low":1966,"close":1967,"change":1968,"percent_change":1607,"volume":1969,"transactions":9,"vwap":1967},"2025-04-25",27.58,27.75,-0.009,8400,{"date":1971,"open":1972,"high":1973,"low":1972,"close":1974,"change":1773,"percent_change":674,"volume":1975,"transactions":9,"vwap":1974},"2025-04-24",27.54,27.77,27.759,4500,{"date":1977,"open":1951,"high":1951,"low":1978,"close":1978,"change":1488,"percent_change":1198,"volume":1091,"transactions":9,"vwap":1978},"2025-04-23",27.533,{"date":177,"open":173,"high":1980,"low":173,"close":1981,"change":1982,"percent_change":1076,"volume":846,"transactions":9,"vwap":1981},27.39,27.386,0.256]