[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EXUS":3,"homepage-market-summary":30,"stock-historical-EXUS":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EXUS","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},"Nomura ETF Trust Nomura Focused International Core ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0319,0.008951,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},28.055,28.14,28.18,27.94,27.825,0.23,0.83,4183.58167,30,23.315,13522.425112036,70.9,325,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":29,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":179},1000,{"period_high":25,"period_low":26,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},10582,3439222.2780090002,12.49,"2025-06-18",[180,183,192,202,213,222,232,241,251,261,272,282,293,301,311,320,331,341,349,358,367,375,385,394,401,410,420,428,438,448,457,467,476,484,493,501,511,519,526,533,542,552,562,573,583,591,599,608,617,626,634,644,653,661,669,677,684,693,702,709,714,719,727,733,741,748,755,763,768,773,782,788,796,802,810,818,825,832,839,848,857,865,874,882,889,896,901,910,916,921,926,931,937,944,952,960,966,972,978,983,990,996,1003,1010,1017,1022,1027,1033,1040,1048,1055,1061,1066,1073,1080,1087,1090,1097,1102,1107,1114,1121,1128,1136,1143,1149,1157,1162,1170,1178,1184,1191,1200,1205,1214,1221,1228,1235,1242,1249,1256,1264,1270,1278,1283,1289,1295,1302,1309,1317,1324,1329,1338,1344,1349,1355,1361,1367,1373,1378,1383,1389,1395,1398,1404,1410,1417,1424,1430,1436,1441,1445,1450,1453,1459,1464,1471,1477,1483,1489,1493,1501,1507,1511,1516,1524,1531,1535,1540,1547,1553,1561,1565,1569,1573,1579,1585,1590,1597,1604,1612,1616,1624,1630,1634,1640,1645,1650,1653,1657,1663,1670,1675,1680,1686,1691,1696,1704,1710,1715,1720,1726,1731,1736,1742,1746,1750,1755,1759,1764,1768,1772,1776,1781,1785,1789,1794,1798,1803,1807,1813,1818,1822,1824,1827,1830,1836,1840,1844,1848,1852,1856,1862,1865,1871,1875,1878,1883,1889,1893,1897,1901,1905,1909,1914,1917,1922,1927,1930,1932,1935,1941,1945,1949,1953,1958,1962,1965,1970,1975,1979,1983,1987,1990,1993,1997,2001,2006,2011,2013,2018,2021,2027,2031,2036,2043,2048,2051,2055,2059,2062,2067,2071,2075,2079,2082,2086,2090,2093,2096,2099,2102,2105,2109,2113,2115,2120,2125,2130,2135,2138,2143,2149,2155,2159],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":181,"vwap":182},52,28.0499,{"date":184,"open":185,"high":185,"low":186,"close":21,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",27.93,27.7,-0.1872,-0.67,7585.783132,72,27.8812,{"date":193,"open":194,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",28.15,28.16,28.0122,-0.2228,-0.79,3078.803153,57,28.1198,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",28.17,28.3499,28.1,28.235,0.015,0.05,18029.456094,98,28.183,{"date":214,"open":215,"high":216,"low":206,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":190,"vwap":221},"2026-09-28",28.12,29.04,28.22,-0.285,-1,3567.6218,28.3579,{"date":223,"open":224,"high":225,"low":224,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",28.32,28.545,28.505,0.355,1.26,3509.0778,55,28.4458,{"date":233,"open":194,"high":234,"low":235,"close":194,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",28.26,27.95,-0.065,-0.23,8255.0802,84,28.1207,{"date":242,"open":243,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",28.47,28.208,28.215,-0.475,-1.66,3981.9758,50,28.3027,{"date":252,"open":253,"high":254,"low":255,"close":254,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",28.68,28.69,28.53,-0.0349,-0.12,1566.96424,54,28.6157,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",28.51,28.925,28.455,28.7249,0.3883,1.37,3628.73165,83,28.5967,{"date":273,"open":224,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",28.4193,28.01,28.3366,-0.0084,-0.03,12019.387832,62,28.2789,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",28.369,28.439,28.2181,28.345,0.215,0.76,11141.116663,76,28.3703,{"date":294,"open":295,"high":243,"low":296,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":291,"vwap":300},"2026-09-16",28.41,28.13,0.0498,0.18,10253.5568,28.3724,{"date":302,"open":303,"high":304,"low":303,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",27.92,29.05,28.0802,-0.2348,-0.83,12108.300995,114,28.1027,{"date":312,"open":313,"high":313,"low":314,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",28.4698,28.315,-0.465,-1.62,3956.2408,48,28.4563,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",28.76,28.89,28.7492,28.78,0.3449,1.21,5138.982178,67,28.8159,{"date":332,"open":333,"high":334,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",28.659,28.8,28.4351,-0.4399,-1.52,2169.1508,42,28.651,{"date":342,"open":343,"high":216,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":259,"vwap":348},"2026-09-09",28.96,28.875,-0.1775,-0.61,3292.7981,28.9616,{"date":350,"open":351,"high":352,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":280,"vwap":357},"2026-09-08",29.155,29.18,29.0525,-0.0941,-0.32,2107.6679,29.1459,{"date":359,"open":360,"high":361,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-04",29.0049,29.1466,0.2866,0.99,1937.9408,51,29.0663,{"date":368,"open":369,"high":370,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":339,"vwap":374},"2026-09-03",28.61,28.86,0.2555,0.89,872.691017,28.7612,{"date":376,"open":377,"high":378,"low":377,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-02",28.4901,28.62,28.6045,0.3295,1.17,787.744382,46,28.5637,{"date":386,"open":387,"high":387,"low":217,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-01",28.42,28.275,-0.27,-0.95,2676.4348,74,28.3203,{"date":395,"open":396,"high":396,"low":225,"close":225,"change":397,"percent_change":398,"volume":399,"transactions":181,"vwap":400},"2026-08-31",28.595,-0.095,-0.33,804.854246,28.552,{"date":402,"open":403,"high":404,"low":405,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":365,"vwap":409},"2026-08-28",28.7,28.74,28.64,-0.205,-0.71,2073.1108,28.7081,{"date":411,"open":412,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-27",28.87,28.776,28.845,-0.05,-0.17,1225.9288,39,28.8369,{"date":421,"open":422,"high":423,"low":424,"close":424,"change":425,"percent_change":389,"volume":426,"transactions":211,"vwap":427},"2026-08-26",28.93,28.9809,28.895,-0.0789,2054.568293,28.9406,{"date":429,"open":422,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-25",29.02,28.85,28.9739,0.2639,0.92,98921.137,133,28.8767,{"date":439,"open":440,"high":441,"low":253,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-24",28.7499,28.75,28.71,-0.25,-0.86,1453.035012,56,28.7279,{"date":449,"open":450,"high":451,"low":343,"close":343,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-21",28.98,29.044,0.1312,0.46,1756.9408,43,29.001,{"date":458,"open":459,"high":412,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-20",28.66,28.65,28.8288,-0.0194,-0.07,14247.4968,89,28.7982,{"date":468,"open":469,"high":469,"low":340,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-19",28.88,28.8482,0.2319,0.81,4605.684898,60,28.745,{"date":477,"open":442,"high":478,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":455,"vwap":483},"2026-08-18",29.25,28.6163,-0.7287,-2.48,707.9408,28.7952,{"date":485,"open":486,"high":25,"low":487,"close":488,"change":489,"percent_change":289,"volume":490,"transactions":491,"vwap":492},"2026-08-17",29.3,29.23,29.345,0.22,4349.1398,138,29.4302,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":208,"percent_change":209,"volume":499,"transactions":339,"vwap":500},"2026-08-14",29.08,29.14,29.065,29.125,1688.3828,29.0917,{"date":502,"open":503,"high":504,"low":505,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-13",29.15,29.1627,29.11,0.09,0.31,4902.1118,47,29.148,{"date":512,"open":422,"high":513,"low":422,"close":430,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-12",29.07,0.17,0.59,27809.666452,97,29.052,{"date":520,"open":450,"high":216,"low":521,"close":431,"change":522,"percent_change":523,"volume":524,"transactions":465,"vwap":525},"2026-08-11",28.83,0.1602,0.56,10500.6558,28.9752,{"date":527,"open":404,"high":404,"low":528,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":509,"vwap":532},"2026-08-10",28.6898,-0.0404,-0.14,2361.025148,28.7325,{"date":534,"open":535,"high":535,"low":459,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-07",29.58,28.7302,0.1652,0.58,1649.535789,127,28.8101,{"date":543,"open":243,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-06",28.8182,28.405,28.565,-0.0744,-0.26,13490.374,82,28.546,{"date":553,"open":554,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-05",28.82,28.635,28.6394,0.1278,0.45,6088.4378,49,28.7678,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-04",28.37,28.58,28.31,28.5116,0.4466,1.59,9114.729183,69,28.4003,{"date":574,"open":575,"high":576,"low":575,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-03",27.77,28.11,28.065,0.1518,0.54,7378.228003,85,28.0497,{"date":584,"open":296,"high":296,"low":585,"close":586,"change":587,"percent_change":132,"volume":588,"transactions":589,"vwap":590},"2026-07-31",27.75,27.9132,0.2159,15305.312112,151,27.998,{"date":592,"open":593,"high":594,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":383,"vwap":598},"2026-07-30",27.55,27.6973,0.3823,1.4,13260.252322,27.5556,{"date":600,"open":601,"high":602,"low":601,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":318,"vwap":607},"2026-07-29",27.245,27.52,27.315,-0.35,-1.27,2320.840166,27.4334,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":237,"percent_change":614,"volume":615,"transactions":200,"vwap":616},"2026-07-28",27.61,27.78,27.5808,27.665,-0.82,5627.1172,27.6483,{"date":618,"open":619,"high":620,"low":621,"close":620,"change":622,"percent_change":147,"volume":623,"transactions":624,"vwap":625},"2026-07-27",27.8297,27.895,27.789,0.1062,4179.010704,63,27.8157,{"date":627,"open":628,"high":629,"low":585,"close":630,"change":631,"percent_change":-6,"volume":632,"transactions":259,"vwap":633},"2026-07-24",27.84,27.939,27.7888,-0.0003,4469.7012,27.9008,{"date":635,"open":636,"high":637,"low":636,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-23",27.785,27.86,27.7891,-0.3559,-1.26,3243.8672,36,27.8191,{"date":645,"open":646,"high":647,"low":646,"close":648,"change":649,"percent_change":415,"volume":650,"transactions":651,"vwap":652},"2026-07-22",28.09,28.25,28.145,-0.015,2935.1172,44,28.1879,{"date":654,"open":18,"high":655,"low":656,"close":195,"change":657,"percent_change":658,"volume":659,"transactions":291,"vwap":660},"2026-07-21",28.21,28.1389,0.615,2.23,20259.7802,28.1555,{"date":662,"open":663,"high":663,"low":664,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":624,"vwap":668},"2026-07-20",27.795,27.545,-0.1173,-0.42,3472.2132,27.7323,{"date":670,"open":593,"high":671,"low":593,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-17",27.6623,-0.4227,-1.51,4422.862327,126,27.6872,{"date":678,"open":195,"high":204,"low":679,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":339,"vwap":683},"2026-07-16",28.085,-0.49,-1.71,2213.1172,28.1524,{"date":685,"open":263,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":181,"vwap":692},"2026-07-15",28.6254,28.39,28.575,0.1057,0.37,2671.378348,28.5318,{"date":694,"open":566,"high":695,"low":566,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-14",28.52,28.4693,0.3093,1.1,3503.1172,45,28.4498,{"date":703,"open":566,"high":704,"low":215,"close":195,"change":705,"percent_change":706,"volume":707,"transactions":474,"vwap":708},"2026-07-13",28.395,-0.536,-1.87,29958.5188,28.132,{"date":710,"open":254,"high":441,"low":459,"close":711,"change":712,"percent_change":289,"volume":713,"transactions":9,"vwap":711},"2026-07-10",28.696,0.216,8500,{"date":715,"open":243,"high":716,"low":243,"close":716,"change":142,"percent_change":717,"volume":718,"transactions":9,"vwap":716},"2026-07-09",28.48,1.14,600,{"date":720,"open":721,"high":722,"low":723,"close":195,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":195},"2026-07-08",28.040001,28.162,27.955,-0.184,-0.65,2200,{"date":728,"open":469,"high":469,"low":647,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-07",28.344,-0.53,-1.84,5500,{"date":734,"open":521,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-06",28.97,28.826,28.874,0.6,2.12,11000,{"date":742,"open":743,"high":459,"low":215,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-02",28.5,28.274,-0.051,-0.18,2800,{"date":749,"open":750,"high":750,"low":751,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-01",28.46,28.325,-0.266,-0.93,8200,{"date":756,"open":757,"high":758,"low":757,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-06-30",28.44,28.67,28.591,0.199,0.7,5200,{"date":764,"open":217,"high":387,"low":215,"close":765,"change":766,"percent_change":515,"volume":767,"transactions":9,"vwap":765},"2026-06-29",28.392,0.167,6700,{"date":769,"open":576,"high":234,"low":576,"close":770,"change":771,"percent_change":443,"volume":772,"transactions":9,"vwap":770},"2026-06-26",28.225,-0.072,2900,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-25",28.285,28.3,28.27,28.297,0.437,1.57,2100,{"date":783,"open":784,"high":785,"low":784,"close":637,"change":786,"percent_change":463,"volume":787,"transactions":9,"vwap":637},"2026-06-24",27.76,27.949,-0.02,6400,{"date":789,"open":790,"high":791,"low":792,"close":790,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":790},"2026-06-23",27.88,28,27.819,-0.99,-3.43,9100,{"date":797,"open":405,"high":412,"low":798,"close":412,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":412},"2026-06-22",28.59,0.281,0.98,409000,{"date":803,"open":804,"high":758,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-18",28.43,28.36,28.589,0.604,2.16,12500,{"date":811,"open":812,"high":813,"low":814,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-17",28.35,28.539,27.985,-0.135,-0.48,6800,{"date":819,"open":820,"high":821,"low":820,"close":215,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":215},"2026-06-16",28.045,28.28,0.03,0.11,2500,{"date":826,"open":18,"high":827,"low":828,"close":646,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":646},"2026-06-15",28.19,28.075001,0.485,1.76,5800,{"date":833,"open":834,"high":613,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-12",27.37,27.605,0.141,0.51,1400,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-11",26.75,27.47,26.72,27.464,0.96,3.62,4700,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-10",26.83,26.97,26.46,26.504,-0.416,-1.55,11300,{"date":858,"open":859,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-09",27.31,26.67,26.92,-0.19,-0.7,4100,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-08",27.12,27.24,27.018,27.11,0.34,1.27,53600,{"date":875,"open":876,"high":877,"low":860,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-05",27.3,27.69,26.77,-1.117,-4.01,7700,{"date":883,"open":884,"high":235,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-04",27.49,27.887,0.072,0.26,244900,{"date":890,"open":891,"high":891,"low":892,"close":893,"change":894,"percent_change":444,"volume":895,"transactions":9,"vwap":893},"2026-06-03",27.9,27.65,27.815,-0.24,10400,{"date":897,"open":185,"high":194,"low":898,"close":17,"change":899,"percent_change":871,"volume":900,"transactions":9,"vwap":17},"2026-06-02",27.89,0.095,7000,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-01",27.83,28.049999,27.57,27.96,0.13,0.47,4200,{"date":911,"open":912,"high":185,"low":912,"close":903,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":903},"2026-05-29",27.8,-0.115,-0.41,1300,{"date":917,"open":593,"high":195,"low":593,"close":918,"change":919,"percent_change":558,"volume":920,"transactions":9,"vwap":918},"2026-05-28",27.945,0.125,8400,{"date":922,"open":923,"high":185,"low":186,"close":924,"change":506,"percent_change":142,"volume":925,"transactions":9,"vwap":924},"2026-05-27",27.73,27.82,13500,{"date":927,"open":928,"high":929,"low":928,"close":923,"change":837,"percent_change":930,"volume":726,"transactions":9,"vwap":923},"2026-05-26",27.58,27.74,1.87,{"date":932,"open":933,"high":876,"low":933,"close":934,"change":935,"percent_change":746,"volume":936,"transactions":9,"vwap":934},"2026-05-22",27.2,27.22,-0.049,1500,{"date":938,"open":939,"high":940,"low":939,"close":941,"change":942,"percent_change":943,"volume":726,"transactions":9,"vwap":941},"2026-05-21",26.96,27.33,27.269,0.14,0.52,{"date":945,"open":946,"high":947,"low":946,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-20",26.63,27.17,27.129,0.559,2.1,8100,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":614,"volume":959,"transactions":9,"vwap":957},"2026-05-19",26.66,26.7,26.452,26.57,-0.22,3800,{"date":961,"open":962,"high":962,"low":963,"close":964,"change":506,"percent_change":871,"volume":965,"transactions":9,"vwap":964},"2026-05-18",26.86,26.71,26.79,4800,{"date":967,"open":851,"high":851,"low":968,"close":955,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":955},"2026-05-15",26.59,-0.755,-2.75,3700,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":786,"percent_change":463,"volume":909,"transactions":9,"vwap":977},"2026-05-14",27.48,27.56,27.34,27.455,{"date":979,"open":859,"high":980,"low":859,"close":981,"change":298,"percent_change":137,"volume":982,"transactions":9,"vwap":981},"2026-05-13",27.59,27.475,3500,{"date":984,"open":868,"high":976,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-12",27.02,27.295,-0.28,-1.02,24000,{"date":991,"open":975,"high":992,"low":975,"close":993,"change":994,"percent_change":995,"volume":781,"transactions":9,"vwap":993},"2026-05-11",27.67,27.575,-0.119,-0.43,{"date":997,"open":998,"high":784,"low":999,"close":1000,"change":1001,"percent_change":117,"volume":1002,"transactions":9,"vwap":1000},"2026-05-08",27.71,27.559,27.694,0.309,5700,{"date":1004,"open":20,"high":20,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-07",27.38,27.385,-0.425,-1.53,181900,{"date":1011,"open":1012,"high":1013,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-06",27.43,27.81,0.785,2.9,28300,{"date":1018,"open":1019,"high":870,"low":1019,"close":1020,"change":453,"percent_change":1021,"volume":847,"transactions":9,"vwap":1020},"2026-05-05",26.69,27.025,1.73,{"date":1023,"open":850,"high":850,"low":1024,"close":1025,"change":746,"percent_change":188,"volume":1026,"transactions":9,"vwap":1025},"2026-05-04",26.455,26.565,2000,{"date":1028,"open":878,"high":878,"low":1029,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-01",26.745,0.005,0.02,300,{"date":1034,"open":1035,"high":1036,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-04-30",26.25,26.74,0.645,2.47,400,{"date":1041,"open":1042,"high":1043,"low":1042,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-04-29",26.059999,26.1,26.094999,-0.265,-1.01,700,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1052,"change":1053,"percent_change":1054,"volume":1047,"transactions":9,"vwap":1052},"2026-04-28",26.35,26.39,26.36,-0.325,-1.22,{"date":1056,"open":1057,"high":1057,"low":1058,"close":1059,"change":406,"percent_change":1060,"volume":726,"transactions":9,"vwap":1059},"2026-04-27",26.8,26.631,26.685,-0.76,{"date":1062,"open":946,"high":1063,"low":1051,"close":1064,"change":52,"percent_change":1065,"volume":847,"transactions":9,"vwap":1064},"2026-04-24",26.898,26.89,1.86,{"date":1067,"open":1068,"high":1068,"low":1052,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-04-23",26.43,26.4,-0.468,-1.74,1600,{"date":1074,"open":1036,"high":1075,"low":1036,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-04-22",27.195,26.868,0.166,0.62,2700,{"date":1081,"open":1082,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1079,"transactions":9,"vwap":1084},"2026-04-21",27.14,26.666,26.702,-0.438,-1.61,{"date":1088,"open":850,"high":1082,"low":850,"close":1082,"change":208,"percent_change":107,"volume":1089,"transactions":9,"vwap":1082},"2026-04-20",3000,{"date":1091,"open":1092,"high":1082,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-04-17",26.76,27.125,0.625,2.36,8900,{"date":1098,"open":1099,"high":1099,"low":1100,"close":1101,"change":237,"percent_change":444,"volume":936,"transactions":9,"vwap":1101},"2026-04-16",26.604,26.48,26.5,{"date":1103,"open":1104,"high":841,"low":1104,"close":1105,"change":1106,"percent_change":298,"volume":718,"transactions":9,"vwap":1105},"2026-04-15",26.684,26.73,0.049,{"date":1108,"open":1109,"high":1110,"low":1109,"close":1111,"change":1112,"percent_change":1113,"volume":772,"transactions":9,"vwap":1111},"2026-04-14",26.56,26.705,26.681,0.311,1.18,{"date":1115,"open":1116,"high":1069,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-13",26.229,26.37,0.42,1.62,13400,{"date":1122,"open":1123,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1026,"transactions":9,"vwap":1125},"2026-04-10",26.030001,25.94,25.95,0.085,0.33,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":112,"volume":1135,"transactions":9,"vwap":1133},"2026-04-09",25.76,26.08,25.75,25.865,-0.002,4600,{"date":1137,"open":1138,"high":1139,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-08",25.68,25.867,1.339,5.46,14900,{"date":1144,"open":1145,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":786,"volume":1089,"transactions":9,"vwap":1147},"2026-04-07",24.53,24.35,24.528,-0.004,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":137,"volume":1156,"transactions":9,"vwap":1154},"2026-04-06",24.46,24.594,24.37,24.532,0.16,2600,{"date":1158,"open":1146,"high":1159,"low":1146,"close":1160,"change":389,"percent_change":1161,"volume":726,"transactions":9,"vwap":1160},"2026-04-02",24.41,24.372,-1.1,{"date":1163,"open":1164,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-01",24.77,24.54,24.642,0.447,1.85,3600,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1173,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1173},"2026-03-31",23.725,24.195,23.695,0.795,3.4,6600,{"date":1179,"open":1180,"high":1181,"low":26,"close":1182,"change":1183,"percent_change":793,"volume":772,"transactions":9,"vwap":1182},"2026-03-30",23.56,23.61,23.4,-0.233,{"date":1185,"open":1186,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":793,"volume":1190,"transactions":9,"vwap":1188},"2026-03-27",23.85,23.6,23.633,-0.237,2300,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-03-26",24.16,24.162,23.84,23.87,-0.705,-2.87,1800,{"date":1201,"open":1165,"high":1202,"low":1165,"close":1203,"change":1204,"percent_change":117,"volume":1190,"transactions":9,"vwap":1203},"2026-03-25",24.68,24.575,0.275,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-03-24",24.13,24.44,24.045,24.3,-0.09,-0.37,6300,{"date":1215,"open":1165,"high":1216,"low":1217,"close":1218,"change":1037,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-03-23",24.63,24.19,24.39,2.72,1100,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-03-20",24.27,23.745,-0.669,-2.74,1900,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-03-19",24.040001,24.414,-0.036,-0.15,2400,{"date":1236,"open":1237,"high":1237,"low":1238,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-03-18",24.81,24.45,-0.404,-1.63,7600,{"date":1243,"open":1244,"high":65,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1169,"transactions":9,"vwap":1246},"2026-03-17",24.91,24.8,24.854,0.195,0.79,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":950,"volume":982,"transactions":9,"vwap":1254},"2026-03-16",24.66,24.76,24.65,24.659,0.507,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-13",24.225,24.25,24.152,-0.198,-0.81,900,{"date":1265,"open":1266,"high":1267,"low":1146,"close":1146,"change":1268,"percent_change":1269,"volume":173,"transactions":9,"vwap":1146},"2026-03-12",24.47,24.71,-0.725,-2.89,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":680,"volume":1277,"transactions":9,"vwap":1275},"2026-03-11",25.040001,25.12,24.93,25.075001,-0.124,15800,{"date":1279,"open":1280,"high":1280,"low":1281,"close":1281,"change":1282,"percent_change":416,"volume":1220,"transactions":9,"vwap":1281},"2026-03-10",25.49,25.199,-0.043,{"date":1284,"open":1252,"high":1285,"low":1286,"close":1285,"change":1287,"percent_change":1288,"volume":1177,"transactions":9,"vwap":1285},"2026-03-09",25.242,24.555,0.121,0.48,{"date":1290,"open":1291,"high":1292,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1220,"transactions":9,"vwap":1292},"2026-03-06",25.11,25.121,-0.308,-1.21,{"date":1296,"open":1297,"high":1298,"low":1297,"close":1299,"change":1300,"percent_change":1301,"volume":824,"transactions":9,"vwap":1299},"2026-03-05",25.17,25.52,25.429,-0.528,-2.03,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":268,"volume":1199,"transactions":9,"vwap":1307},"2026-03-04",25.895,25.96,25.85,25.957,0.352,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":831,"transactions":9,"vwap":1314},"2026-03-03",25.36,25.77,25.08,25.605,-1.206,-4.5,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1320,"change":1322,"percent_change":1323,"volume":824,"transactions":9,"vwap":1320},"2026-03-02",26.64,26.811,26.61,-0.339,-1.25,{"date":1325,"open":985,"high":1326,"low":985,"close":1326,"change":1327,"percent_change":1328,"volume":173,"transactions":9,"vwap":1326},"2026-02-27",27.15,-0.108,-0.4,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-02-26",27.208,27.26,27.087999,27.258,-0.182,-0.66,1700,{"date":1339,"open":1340,"high":1340,"low":1341,"close":1341,"change":1342,"percent_change":1343,"volume":1220,"transactions":9,"vwap":1341},"2026-02-25",27.51,27.44,0.15,0.55,{"date":1345,"open":1346,"high":976,"low":1346,"close":1347,"change":1348,"percent_change":132,"volume":1089,"transactions":9,"vwap":1347},"2026-02-24",27,27.29,0.21,{"date":1350,"open":602,"high":602,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":824,"transactions":9,"vwap":1352},"2026-02-23",27.040001,27.08,-0.436,-1.58,{"date":1356,"open":1357,"high":905,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1156,"transactions":9,"vwap":1358},"2026-02-20",27.362,27.516,0.496,1.84,{"date":1362,"open":1363,"high":1364,"low":1346,"close":985,"change":752,"percent_change":1365,"volume":1366,"transactions":9,"vwap":985},"2026-02-19",27.07,27.080999,-0.97,11100,{"date":1368,"open":933,"high":1369,"low":933,"close":1370,"change":1371,"percent_change":1372,"volume":971,"transactions":9,"vwap":1370},"2026-02-18",27.41,27.286,0.481,1.79,{"date":1374,"open":861,"high":1375,"low":964,"close":1376,"change":1377,"percent_change":816,"volume":726,"transactions":9,"vwap":1376},"2026-02-17",26.93,26.805,-0.13,{"date":1379,"open":962,"high":1346,"low":1380,"close":1381,"change":208,"percent_change":107,"volume":1382,"transactions":9,"vwap":1381},"2026-02-13",26.846,26.935,3200,{"date":1384,"open":1385,"high":851,"low":861,"close":861,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":861},"2026-02-12",26.94,-0.47,-1.72,3400,{"date":1390,"open":1391,"high":1392,"low":870,"close":1392,"change":1393,"percent_change":506,"volume":1394,"transactions":9,"vwap":1392},"2026-02-11",27.365,27.39,0.025,5300,{"date":1396,"open":1397,"high":1397,"low":1391,"close":1391,"change":506,"percent_change":1127,"volume":915,"transactions":9,"vwap":1391},"2026-02-10",27.46,{"date":1399,"open":1352,"high":1400,"low":1352,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-02-09",27.275,0.39,1.45,800,{"date":1405,"open":1406,"high":1407,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":959,"transactions":9,"vwap":1407},"2026-02-06",26.6,26.885,0.535,2.03,{"date":1411,"open":1412,"high":1412,"low":1413,"close":1050,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1050},"2026-02-05",26.537,26.28,-0.571,-2.12,5100,{"date":1418,"open":1351,"high":1419,"low":1420,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-02-04",27.19,26.921,-0.044,-0.16,3900,{"date":1425,"open":1426,"high":1351,"low":1427,"close":1428,"change":1429,"percent_change":346,"volume":740,"transactions":9,"vwap":1428},"2026-02-03",27.035999,26.945,26.965,-0.166,{"date":1431,"open":1326,"high":1432,"low":867,"close":1433,"change":1434,"percent_change":738,"volume":1435,"transactions":9,"vwap":1433},"2026-02-02",27.16,27.131,0.161,1200,{"date":1437,"open":1438,"high":1438,"low":1439,"close":851,"change":1440,"percent_change":1354,"volume":982,"transactions":9,"vwap":851},"2026-01-30",27.27,26.932,-0.434,{"date":1442,"open":933,"high":1443,"low":1075,"close":1443,"change":1444,"percent_change":816,"volume":1190,"transactions":9,"vwap":1443},"2026-01-29",27.404,-0.131,{"date":1446,"open":877,"high":877,"low":884,"close":1447,"change":1448,"percent_change":1449,"volume":856,"transactions":9,"vwap":1447},"2026-01-28",27.535,-0.085,-0.31,{"date":1451,"open":928,"high":1452,"low":928,"close":1452,"change":829,"percent_change":1372,"volume":838,"transactions":9,"vwap":1452},"2026-01-27",27.62,{"date":1454,"open":1326,"high":1326,"low":1455,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-01-26",27.135,-0.028,-0.1,63600,{"date":1460,"open":1461,"high":947,"low":1363,"close":1462,"change":1463,"percent_change":908,"volume":781,"transactions":9,"vwap":1462},"2026-01-23",27.1,27.163,0.128,{"date":1465,"open":1351,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":838,"transactions":9,"vwap":1468},"2026-01-22",27.049999,26.98,27.035,0.073,0.27,{"date":1472,"open":850,"high":1473,"low":1474,"close":1473,"change":1475,"percent_change":1476,"volume":936,"transactions":9,"vwap":1473},"2026-01-21",26.962,26.824,0.276,1.03,{"date":1478,"open":963,"high":1036,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1089,"transactions":9,"vwap":1480},"2026-01-20",26.667,26.686,-0.295,-1.09,{"date":1484,"open":1485,"high":1486,"low":1485,"close":1487,"change":1488,"percent_change":237,"volume":1337,"transactions":9,"vwap":1487},"2026-01-16",26.95,26.995,26.981,-0.062,{"date":1490,"open":1352,"high":1352,"low":1351,"close":1491,"change":1492,"percent_change":209,"volume":1403,"transactions":9,"vwap":1491},"2026-01-15",27.042999,0.014,{"date":1494,"open":1485,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-01-14",27.030001,26.87,27.028999,-0.082,-0.3,5600,{"date":1502,"open":1503,"high":1503,"low":1504,"close":1504,"change":1505,"percent_change":1506,"volume":881,"transactions":9,"vwap":1504},"2026-01-13",27.42,27.111,-0.218,-0.8,{"date":1508,"open":1082,"high":1012,"low":1082,"close":1509,"change":1510,"percent_change":761,"volume":1277,"transactions":9,"vwap":1509},"2026-01-12",27.329,0.189,{"date":1512,"open":1513,"high":1514,"low":1513,"close":1082,"change":1515,"percent_change":507,"volume":747,"transactions":9,"vwap":1082},"2026-01-09",27.09,27.155,0.083,{"date":1517,"open":1518,"high":1519,"low":1518,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-01-08",26.895,27.099001,27.056999,0.237,0.88,32900,{"date":1525,"open":1526,"high":1485,"low":964,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-01-07",26.841,26.82,-0.155,-0.57,16800,{"date":1532,"open":1466,"high":1352,"low":1533,"close":1533,"change":907,"percent_change":1288,"volume":1534,"transactions":9,"vwap":1533},"2026-01-06",26.975,63300,{"date":1536,"open":1537,"high":1375,"low":1537,"close":1538,"change":1539,"percent_change":1119,"volume":915,"transactions":9,"vwap":1538},"2026-01-05",26.42,26.845,0.427,{"date":1541,"open":1050,"high":940,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-01-02",26.27,26.418,0.418,1.61,251200,{"date":1548,"open":1549,"high":1549,"low":1125,"close":1550,"change":1551,"percent_change":1552,"volume":1072,"transactions":9,"vwap":1550},"2025-12-31",26.07,26,-0.164,-0.63,{"date":1554,"open":1555,"high":1556,"low":1131,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2025-12-30",26.11,26.247,26.164,0.176,0.68,4000,{"date":1562,"open":1125,"high":1563,"low":1125,"close":1563,"change":1564,"percent_change":823,"volume":1047,"transactions":9,"vwap":1563},"2025-12-29",25.988,0.028,{"date":1566,"open":1567,"high":1305,"low":1567,"close":1305,"change":1568,"percent_change":1470,"volume":1156,"transactions":9,"vwap":1305},"2025-12-26",25.86,0.07,{"date":1570,"open":1571,"high":1571,"low":1571,"close":1571,"change":649,"percent_change":1572,"volume":1032,"transactions":9,"vwap":1571},"2025-12-24",25.89,-0.06,{"date":1574,"open":1575,"high":1575,"low":1576,"close":1576,"change":1577,"percent_change":1578,"volume":1263,"transactions":9,"vwap":1576},"2025-12-23",25.92,25.905,0.075,0.29,{"date":1580,"open":1581,"high":1571,"low":1582,"close":1583,"change":1342,"percent_change":538,"volume":1584,"transactions":9,"vwap":1583},"2025-12-22",25.84,25.81,25.83,4500,{"date":1586,"open":1587,"high":1588,"low":1587,"close":1138,"change":514,"percent_change":1589,"volume":772,"transactions":9,"vwap":1138},"2025-12-19",25.54,25.776,0.67,{"date":1591,"open":1592,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":781,"transactions":9,"vwap":1594},"2025-12-18",25.55,25.46,25.51,0.315,1.25,{"date":1598,"open":1599,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":718,"transactions":9,"vwap":1601},"2025-12-17",25.26,25.15,25.195,-0.216,-0.85,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":726,"transactions":9,"vwap":1609},"2025-12-16",25.41,25.425,25.34,25.411,-0.234,-0.91,{"date":1613,"open":1583,"high":1583,"low":1614,"close":1614,"change":1615,"percent_change":1457,"volume":1190,"transactions":9,"vwap":1614},"2025-12-15",25.645,-0.025,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":346,"volume":1623,"transactions":9,"vwap":1621},"2025-12-12",25.7,25.72,25.61,25.67,-0.158,4900,{"date":1625,"open":1626,"high":1627,"low":1626,"close":1627,"change":1628,"percent_change":887,"volume":1629,"transactions":9,"vwap":1627},"2025-12-11",25.78,25.828,0.068,3100,{"date":1631,"open":1632,"high":1633,"low":1632,"close":1130,"change":22,"percent_change":66,"volume":1047,"transactions":9,"vwap":1130},"2025-12-10",25.71,25.775,{"date":1635,"open":1636,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":444,"volume":1220,"transactions":9,"vwap":1638},"2025-12-09",25.555,25.5,25.53,-0.222,{"date":1641,"open":1138,"high":1642,"low":1138,"close":1643,"change":1515,"percent_change":142,"volume":1644,"transactions":9,"vwap":1643},"2025-12-08",26.45,25.752,37100,{"date":1646,"open":1647,"high":1647,"low":1648,"close":1648,"change":1444,"percent_change":1649,"volume":1047,"transactions":9,"vwap":1648},"2025-12-05",25.79,25.669,-0.51,{"date":1651,"open":1652,"high":1652,"low":1652,"close":1652,"change":907,"percent_change":837,"volume":1032,"transactions":9,"vwap":1652},"2025-12-04",25.8,{"date":1654,"open":1655,"high":1621,"low":1655,"close":1621,"change":1656,"percent_change":1348,"volume":1047,"transactions":9,"vwap":1621},"2025-12-03",25.59,0.055,{"date":1658,"open":1659,"high":1660,"low":1594,"close":1661,"change":288,"percent_change":1662,"volume":909,"transactions":9,"vwap":1661},"2025-12-02",25.6,25.64,25.615,0.85,{"date":1664,"open":1665,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1199,"transactions":9,"vwap":1667},"2025-12-01",25.537,25.396,25.4,-0.186,-0.73,{"date":1671,"open":1672,"high":1672,"low":1672,"close":1672,"change":1673,"percent_change":52,"volume":1674,"transactions":9,"vwap":1672},"2025-11-28",25.586,0.124,100,{"date":1676,"open":1667,"high":1638,"low":1667,"close":1677,"change":1678,"percent_change":1679,"volume":1435,"transactions":9,"vwap":1677},"2025-11-26",25.462,0.109,0.43,{"date":1681,"open":1682,"high":1683,"low":1601,"close":1684,"change":1685,"percent_change":717,"volume":787,"transactions":9,"vwap":1684},"2025-11-25",25.25,25.37,25.353,0.285,{"date":1687,"open":1688,"high":1689,"low":1688,"close":1689,"change":1690,"percent_change":514,"volume":718,"transactions":9,"vwap":1689},"2025-11-24",25.02,25.068001,0.043,{"date":1692,"open":1693,"high":1272,"low":1693,"close":1694,"change":1685,"percent_change":1695,"volume":1227,"transactions":9,"vwap":1694},"2025-11-21",24.88,25.025,1.15,{"date":1697,"open":1698,"high":1311,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2025-11-20",25.33,24.72,24.74,-0.501,-1.98,7500,{"date":1705,"open":1706,"high":1593,"low":1600,"close":1707,"change":1708,"percent_change":988,"volume":1709,"transactions":9,"vwap":1707},"2025-11-19",25.23,25.241,-0.259,915900,{"date":1711,"open":1667,"high":1712,"low":1713,"close":1637,"change":1714,"percent_change":237,"volume":772,"transactions":9,"vwap":1637},"2025-11-18",25.66,25.38,-0.058,{"date":1716,"open":1606,"high":1717,"low":1606,"close":1717,"change":1718,"percent_change":1354,"volume":1719,"transactions":9,"vwap":1717},"2025-11-17",25.558,-0.411,200,{"date":1721,"open":1606,"high":1123,"low":1606,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2025-11-14",25.969,-0.021,-0.08,500,{"date":1727,"open":1351,"high":1351,"low":1728,"close":1728,"change":1729,"percent_change":1730,"volume":1199,"transactions":9,"vwap":1728},"2025-11-13",25.99,-0.388,-1.47,{"date":1732,"open":1733,"high":1733,"low":1733,"close":1733,"change":1734,"percent_change":1735,"volume":1674,"transactions":9,"vwap":1733},"2025-11-12",26.378,0.116,0.44,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1739,"change":1741,"percent_change":289,"volume":1403,"transactions":9,"vwap":1739},"2025-11-11",26.26,26.262,26.22,0.198,{"date":1743,"open":1744,"high":1744,"low":1744,"close":1744,"change":1745,"percent_change":717,"volume":1674,"transactions":9,"vwap":1744},"2025-11-10",26.063999,0.293,{"date":1747,"open":1748,"high":1748,"low":1748,"close":1748,"change":1749,"percent_change":1211,"volume":465,"transactions":9,"vwap":1748},"2025-11-07",25.771,-0.023,{"date":1751,"open":1752,"high":1752,"low":1752,"close":1752,"change":1753,"percent_change":1754,"volume":1674,"transactions":9,"vwap":1752},"2025-11-06",25.794,-0.118,-0.46,{"date":1756,"open":1124,"high":1124,"low":1757,"close":1757,"change":1758,"percent_change":514,"volume":1674,"transactions":9,"vwap":1757},"2025-11-05",25.912,0.044,{"date":1760,"open":1761,"high":1761,"low":1761,"close":1761,"change":1762,"percent_change":988,"volume":1763,"transactions":9,"vwap":1761},"2025-11-04",25.868,-0.267,20,{"date":1765,"open":1766,"high":1766,"low":1766,"close":1766,"change":1767,"percent_change":908,"volume":1763,"transactions":9,"vwap":1766},"2025-11-03",26.135,0.122,{"date":1769,"open":1770,"high":1770,"low":1770,"close":1770,"change":237,"percent_change":1771,"volume":1674,"transactions":9,"vwap":1770},"2025-10-31",26.013,-0.88,{"date":1773,"open":861,"high":861,"low":1042,"close":1774,"change":1775,"percent_change":822,"volume":1263,"transactions":9,"vwap":1774},"2025-10-30",26.243,0.008,{"date":1777,"open":1778,"high":1779,"low":1778,"close":1779,"change":1780,"percent_change":690,"volume":838,"transactions":9,"vwap":1779},"2025-10-29",26.15,26.235,0.097,{"date":1782,"open":1783,"high":1783,"low":1783,"close":1783,"change":1784,"percent_change":1552,"volume":1674,"transactions":9,"vwap":1783},"2025-10-28",26.138,-0.167,{"date":1786,"open":1043,"high":1787,"low":1043,"close":1787,"change":1788,"percent_change":1596,"volume":1047,"transactions":9,"vwap":1787},"2025-10-27",26.305,0.325,{"date":1790,"open":1791,"high":1791,"low":1791,"close":1791,"change":1792,"percent_change":822,"volume":1793,"transactions":9,"vwap":1791},"2025-10-24",25.98,0.007,120,{"date":1795,"open":1125,"high":1042,"low":1125,"close":1796,"change":1469,"percent_change":1797,"volume":1039,"transactions":9,"vwap":1796},"2025-10-23",25.973,0.28,{"date":1799,"open":1306,"high":1800,"low":1306,"close":1801,"change":1802,"percent_change":1401,"volume":1199,"transactions":9,"vwap":1801},"2025-10-22",26.02,25.9,0.101,{"date":1804,"open":1805,"high":1805,"low":1805,"close":1805,"change":1528,"percent_change":1806,"volume":1674,"transactions":9,"vwap":1805},"2025-10-21",25.799,-0.6,{"date":1808,"open":1809,"high":1809,"low":1809,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-10-20",25.954,0.319,1.24,3063,{"date":1814,"open":1815,"high":1815,"low":1815,"close":1815,"change":1816,"percent_change":1817,"volume":1812,"transactions":9,"vwap":1815},"2025-10-17",25.635,0.061,0.24,{"date":1819,"open":1587,"high":1567,"low":1587,"close":1820,"change":1821,"percent_change":1568,"volume":1026,"transactions":9,"vwap":1820},"2025-10-16",25.574,0.019,{"date":1823,"open":1636,"high":1636,"low":1636,"close":1636,"change":899,"percent_change":690,"volume":1674,"transactions":9,"vwap":1636},"2025-10-15",{"date":1825,"open":1593,"high":1593,"low":1593,"close":1593,"change":1826,"percent_change":107,"volume":392,"transactions":9,"vwap":1593},"2025-10-14",0.016,{"date":1828,"open":1829,"high":1829,"low":1829,"close":1829,"change":1767,"percent_change":1288,"volume":1674,"transactions":9,"vwap":1829},"2025-10-13",25.444,{"date":1831,"open":1832,"high":1132,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":864,"transactions":9,"vwap":1833},"2025-10-10",25.281,25.322,-0.683,-2.63,{"date":1837,"open":1550,"high":1838,"low":1550,"close":1838,"change":1839,"percent_change":122,"volume":1719,"transactions":9,"vwap":1838},"2025-10-09",26.0049992,0.065,{"date":1841,"open":1124,"high":1124,"low":1124,"close":1124,"change":1842,"percent_change":579,"volume":1843,"transactions":9,"vwap":1124},"2025-10-08",0.139,0,{"date":1845,"open":1846,"high":1846,"low":1846,"close":1846,"change":1847,"percent_change":1365,"volume":1843,"transactions":9,"vwap":1846},"2025-10-07",25.801,-0.252,{"date":1849,"open":1850,"high":1850,"low":1850,"close":1850,"change":1488,"percent_change":894,"volume":1851,"transactions":9,"vwap":1850},"2025-10-06",26.052999,283,{"date":1853,"open":1854,"high":1854,"low":1854,"close":1854,"change":1855,"percent_change":837,"volume":1851,"transactions":9,"vwap":1854},"2025-10-03",26.115,0.132,{"date":1857,"open":1858,"high":1858,"low":1859,"close":1859,"change":1860,"percent_change":1861,"volume":1032,"transactions":9,"vwap":1859},"2025-10-02",27.059999,25.983,0.078,0.3,{"date":1863,"open":1576,"high":1576,"low":1576,"close":1576,"change":1864,"percent_change":746,"volume":1674,"transactions":9,"vwap":1576},"2025-10-01",-0.046,{"date":1866,"open":1867,"high":1100,"low":1581,"close":1868,"change":1869,"percent_change":822,"volume":1870,"transactions":9,"vwap":1868},"2025-09-30",25.91,25.951,0.009,9800,{"date":1872,"open":1873,"high":1873,"low":1874,"close":1874,"change":1802,"percent_change":1401,"volume":1719,"transactions":9,"vwap":1874},"2025-09-29",25.984,25.942,{"date":1876,"open":1306,"high":1306,"low":1581,"close":1877,"change":771,"percent_change":987,"volume":1032,"transactions":9,"vwap":1877},"2025-09-26",25.841,{"date":1879,"open":1880,"high":1880,"low":1880,"close":1880,"change":1881,"percent_change":1882,"volume":1674,"transactions":9,"vwap":1880},"2025-09-25",25.913,-0.311,-1.19,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1886,"change":1888,"percent_change":346,"volume":718,"transactions":9,"vwap":1886},"2025-09-24",26.041,26.224,26.040001,-0.161,{"date":1890,"open":1891,"high":1891,"low":1891,"close":1891,"change":1892,"percent_change":538,"volume":1674,"transactions":9,"vwap":1891},"2025-09-23",26.385,0.152,{"date":1894,"open":1895,"high":1895,"low":1895,"close":1895,"change":1896,"percent_change":786,"volume":651,"transactions":9,"vwap":1895},"2025-09-22",26.233,-0.006,{"date":1898,"open":1899,"high":1899,"low":1899,"close":1899,"change":1900,"percent_change":1449,"volume":651,"transactions":9,"vwap":1899},"2025-09-19",26.239,-0.081,{"date":1902,"open":1903,"high":1903,"low":1903,"close":1903,"change":1904,"percent_change":127,"volume":651,"transactions":9,"vwap":1903},"2025-09-18",26.32,0.104,{"date":1906,"open":1907,"high":1907,"low":1907,"close":1907,"change":1908,"percent_change":530,"volume":1674,"transactions":9,"vwap":1907},"2025-09-17",26.216,-0.037,{"date":1910,"open":1911,"high":1911,"low":1911,"close":1911,"change":1912,"percent_change":914,"volume":1913,"transactions":9,"vwap":1911},"2025-09-16",26.253,-0.107,364,{"date":1915,"open":1903,"high":1052,"low":1903,"close":1052,"change":416,"percent_change":1916,"volume":1039,"transactions":9,"vwap":1052},"2025-09-15",-0.64,{"date":1918,"open":1035,"high":1363,"low":1035,"close":1919,"change":1920,"percent_change":1921,"volume":1220,"transactions":9,"vwap":1919},"2025-09-12",26.53,0.096,0.36,{"date":1923,"open":1050,"high":1924,"low":1050,"close":1925,"change":142,"percent_change":1926,"volume":173,"transactions":9,"vwap":1925},"2025-09-11",26.55,26.434,1.23,{"date":1928,"open":1929,"high":1929,"low":1929,"close":1929,"change":1821,"percent_change":1568,"volume":1674,"transactions":9,"vwap":1929},"2025-09-10",26.114,{"date":1931,"open":1887,"high":1044,"low":1887,"close":1044,"change":1434,"percent_change":1078,"volume":1072,"transactions":9,"vwap":1044},"2025-09-09",{"date":1933,"open":1934,"high":1934,"low":1934,"close":1934,"change":1577,"percent_change":1578,"volume":1674,"transactions":9,"vwap":1934},"2025-09-08",25.934,{"date":1936,"open":1937,"high":1937,"low":1937,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-09-05",25.859,0.248,0.97,143,{"date":1942,"open":968,"high":968,"low":1943,"close":1943,"change":1944,"percent_change":372,"volume":1674,"transactions":9,"vwap":1943},"2025-09-04",25.611,0.225,{"date":1946,"open":1947,"high":1947,"low":1947,"close":1947,"change":1948,"percent_change":22,"volume":1674,"transactions":9,"vwap":1947},"2025-09-03",25.386,0.057,{"date":1950,"open":1951,"high":1951,"low":1951,"close":1951,"change":1070,"percent_change":1952,"volume":1674,"transactions":9,"vwap":1951},"2025-09-02",25.329,-1.81,{"date":1954,"open":1621,"high":1955,"low":1621,"close":1956,"change":1957,"percent_change":1343,"volume":1403,"transactions":9,"vwap":1956},"2025-08-29",25.88,25.797,0.142,{"date":1959,"open":1960,"high":1960,"low":1960,"close":1960,"change":1961,"percent_change":538,"volume":1674,"transactions":9,"vwap":1960},"2025-08-28",25.655,0.149,{"date":1963,"open":1964,"high":1964,"low":1964,"close":1964,"change":236,"percent_change":443,"volume":1674,"transactions":9,"vwap":1964},"2025-08-27",25.506,{"date":1966,"open":1967,"high":1967,"low":1967,"close":1967,"change":1968,"percent_change":1669,"volume":1969,"transactions":9,"vwap":1967},"2025-08-26",25.571,-0.189,967,{"date":1971,"open":1306,"high":1050,"low":1972,"close":1130,"change":1973,"percent_change":1974,"volume":173,"transactions":9,"vwap":1130},"2025-08-25",25.743,-0.245,-0.94,{"date":1976,"open":1575,"high":1740,"low":1575,"close":1838,"change":1977,"percent_change":1978,"volume":173,"transactions":9,"vwap":1838},"2025-08-22",0.41,1.6,{"date":1980,"open":1981,"high":1981,"low":1981,"close":1981,"change":1982,"percent_change":257,"volume":1674,"transactions":9,"vwap":1981},"2025-08-21",25.595,-0.031,{"date":1984,"open":1985,"high":1985,"low":1985,"close":1985,"change":1986,"percent_change":786,"volume":1674,"transactions":9,"vwap":1985},"2025-08-20",25.626,-0.005,{"date":1988,"open":1659,"high":1042,"low":1659,"close":1989,"change":1724,"percent_change":1449,"volume":1263,"transactions":9,"vwap":1989},"2025-08-19",25.631,{"date":1991,"open":1992,"high":1992,"low":1992,"close":1992,"change":1775,"percent_change":822,"volume":560,"transactions":9,"vwap":1992},"2025-08-18",25.711,{"date":1994,"open":1995,"high":1995,"low":1995,"close":1995,"change":1996,"percent_change":579,"volume":1674,"transactions":9,"vwap":1995},"2025-08-15",25.703,0.137,{"date":1998,"open":1660,"high":1660,"low":1999,"close":1999,"change":2000,"percent_change":415,"volume":1032,"transactions":9,"vwap":1999},"2025-08-14",25.566,-0.014,{"date":2002,"open":2003,"high":2003,"low":2003,"close":2003,"change":2004,"percent_change":2005,"volume":1674,"transactions":9,"vwap":2003},"2025-08-13",25.58,0.156,0.61,{"date":2007,"open":2008,"high":2009,"low":2008,"close":2009,"change":2010,"percent_change":1596,"volume":1719,"transactions":9,"vwap":2009},"2025-08-12",25.413,25.424,0.314,{"date":2012,"open":1291,"high":1291,"low":1291,"close":1291,"change":416,"percent_change":188,"volume":1674,"transactions":9,"vwap":1291},"2025-08-11",{"date":2014,"open":2015,"high":2015,"low":2015,"close":2015,"change":1821,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-08-08",25.28,0.08,4,{"date":2019,"open":2020,"high":2020,"low":2020,"close":2020,"change":1860,"percent_change":507,"volume":1674,"transactions":9,"vwap":2020},"2025-08-07",25.261,{"date":2022,"open":2023,"high":2024,"low":2023,"close":2025,"change":2026,"percent_change":943,"volume":173,"transactions":9,"vwap":2025},"2025-08-06",25.14,25.24,25.183,0.131,{"date":2028,"open":2029,"high":2029,"low":2029,"close":2029,"change":2030,"percent_change":823,"volume":1674,"transactions":9,"vwap":2029},"2025-08-05",25.052,0.027,{"date":2032,"open":1694,"high":1694,"low":1694,"close":1694,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1694},"2025-08-04",0.208,0.84,905,{"date":2037,"open":2038,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":1403,"transactions":9,"vwap":2040},"2025-08-01",25.09,24.79,24.817,-0.148,-0.59,{"date":2044,"open":1599,"high":1599,"low":2045,"close":2045,"change":2046,"percent_change":2047,"volume":1674,"transactions":9,"vwap":2045},"2025-07-31",24.965,-0.342,-1.35,{"date":2049,"open":1619,"high":1619,"low":2050,"close":2050,"change":854,"percent_change":316,"volume":1039,"transactions":9,"vwap":2050},"2025-07-30",25.307,{"date":2052,"open":2053,"high":1312,"low":2054,"close":2054,"change":1816,"percent_change":1817,"volume":824,"transactions":9,"vwap":2054},"2025-07-29",25.727,25.723,{"date":2056,"open":1352,"high":1352,"low":1659,"close":2057,"change":1754,"percent_change":2058,"volume":1629,"transactions":9,"vwap":2057},"2025-07-28",25.662,-1.76,{"date":2060,"open":1123,"high":2061,"low":1123,"close":2061,"change":1628,"percent_change":887,"volume":1719,"transactions":9,"vwap":2061},"2025-07-25",26.122,{"date":2063,"open":2064,"high":2064,"low":2065,"close":2065,"change":2066,"percent_change":816,"volume":1719,"transactions":9,"vwap":2065},"2025-07-24",27.25,26.054001,-0.126,{"date":2068,"open":2069,"high":2069,"low":2069,"close":2069,"change":52,"percent_change":2070,"volume":1674,"transactions":9,"vwap":2069},"2025-07-23",26.18,1.91,{"date":2072,"open":2073,"high":2073,"low":2073,"close":2073,"change":2074,"percent_change":1578,"volume":45,"transactions":9,"vwap":2073},"2025-07-22",25.69,0.074,{"date":2076,"open":2077,"high":2077,"low":2077,"close":2077,"change":2078,"percent_change":1843,"volume":1674,"transactions":9,"vwap":2077},"2025-07-21",25.616,0.001,{"date":2080,"open":1655,"high":1661,"low":2081,"close":1661,"change":1211,"percent_change":604,"volume":1047,"transactions":9,"vwap":1661},"2025-07-18",25.57,{"date":2083,"open":2084,"high":2084,"low":2084,"close":2084,"change":1723,"percent_change":1724,"volume":2085,"transactions":9,"vwap":2084},"2025-07-17",25.705,5,{"date":2087,"open":2088,"high":2088,"low":2088,"close":2088,"change":1077,"percent_change":2089,"volume":1674,"transactions":9,"vwap":2088},"2025-07-16",25.726,0.65,{"date":2091,"open":2092,"high":2092,"low":2092,"close":2092,"change":278,"percent_change":257,"volume":1725,"transactions":9,"vwap":2092},"2025-07-15",25.56,{"date":2094,"open":2095,"high":2095,"low":1655,"close":1655,"change":1724,"percent_change":1449,"volume":1719,"transactions":9,"vwap":1655},"2025-07-14",25.625,{"date":2097,"open":1621,"high":1621,"low":1621,"close":1621,"change":2098,"percent_change":1611,"volume":1674,"transactions":9,"vwap":1621},"2025-07-11",-0.236,{"date":2100,"open":2101,"high":2101,"low":2101,"close":2101,"change":1276,"percent_change":816,"volume":1674,"transactions":9,"vwap":2101},"2025-07-10",25.906,{"date":2103,"open":2104,"high":2104,"low":1955,"close":1123,"change":298,"percent_change":761,"volume":1725,"transactions":9,"vwap":1123},"2025-07-09",27.13,{"date":2106,"open":1306,"high":1306,"low":1306,"close":1306,"change":2107,"percent_change":761,"volume":2108,"transactions":9,"vwap":1306},"2025-07-08",0.179,642,{"date":2110,"open":1632,"high":1619,"low":2111,"close":2111,"change":2112,"percent_change":1882,"volume":718,"transactions":9,"vwap":2111},"2025-07-07",25.671,-0.309,{"date":2114,"open":870,"high":870,"low":1791,"close":1791,"change":1723,"percent_change":1724,"volume":781,"transactions":9,"vwap":1791},"2025-07-03",{"date":2116,"open":1619,"high":2117,"low":1619,"close":2118,"change":2119,"percent_change":363,"volume":1227,"transactions":9,"vwap":2118},"2025-07-02",26.31,26.00099945,0.256,{"date":2121,"open":1082,"high":1082,"low":2122,"close":2122,"change":2123,"percent_change":2124,"volume":1725,"transactions":9,"vwap":2122},"2025-07-01",25.745,-0.341,-1.31,{"date":2126,"open":2104,"high":2104,"low":2127,"close":2128,"change":2129,"percent_change":1118,"volume":1227,"transactions":9,"vwap":2128},"2025-06-30",25.897,26.086,0.108,{"date":2131,"open":1319,"high":1319,"low":1130,"close":2132,"change":2133,"percent_change":434,"volume":2134,"transactions":9,"vwap":2132},"2025-06-27",25.978,0.238,10700,{"date":2136,"open":1583,"high":1583,"low":2137,"close":2137,"change":1944,"percent_change":1522,"volume":1032,"transactions":9,"vwap":2137},"2025-06-26",25.74,{"date":2139,"open":1406,"high":1406,"low":1637,"close":2140,"change":2141,"percent_change":2142,"volume":838,"transactions":9,"vwap":2140},"2025-06-25",25.515,-0.143,-0.56,{"date":2144,"open":2092,"high":2145,"low":1587,"close":2146,"change":2147,"percent_change":2148,"volume":915,"transactions":9,"vwap":2146},"2025-06-24",25.975,25.658,0.651,2.6,{"date":2150,"open":2151,"high":2151,"low":2151,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-06-23",25.007,0.187,0.75,1221,{"date":2156,"open":2157,"high":2157,"low":2158,"close":2158,"change":257,"percent_change":816,"volume":173,"transactions":9,"vwap":2158},"2025-06-20",24.96,24.82,{"date":178,"open":1272,"high":1272,"low":2160,"close":2160,"change":1457,"percent_change":1328,"volume":1719,"transactions":9,"vwap":2160},24.94]