[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FARX":3,"homepage-market-summary":29,"stock-historical-FARX":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FARX","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},"Frontier Asset Absolute Return ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.2808,0.3836,"Quarterly",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},29.951,29.92,29.9199,29.9462,0.0048,0.02,768.0457,30.33,26.399,1951.1320648,90.4,446,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},24.84,1645,600383.0162,20.02,"2025-04-22",[181,184,191,202,213,223,233,243,252,262,271,278,284,292,301,310,316,325,334,341,348,356,365,371,378,386,394,402,410,418,425,432,439,448,456,465,471,479,487,496,504,513,521,527,535,542,550,557,567,576,584,591,597,606,612,619,628,636,643,649,655,660,666,673,679,685,690,698,703,710,717,724,731,738,744,750,753,759,764,769,776,784,790,794,798,807,811,815,821,825,829,834,838,841,847,853,858,863,868,872,877,881,885,890,895,902,905,910,916,920,923,926,929,934,938,941,946,950,953,957,961,967,975,982,985,991,995,1004,1009,1014,1022,1026,1029,1035,1038,1044,1049,1056,1060,1064,1068,1073,1077,1079,1081,1085,1091,1096,1101,1107,1111,1115,1120,1124,1129,1132,1137,1142,1146,1152,1155,1160,1164,1169,1175,1180,1184,1190,1195,1201,1206,1210,1215,1219,1221,1225,1232,1238,1245,1250,1255,1262,1267,1271,1275,1280,1285,1289,1296,1302,1308,1314,1320,1324,1328,1333,1338,1343,1348,1354,1359,1364,1369,1374,1379,1383,1388,1394,1398,1402,1405,1409,1412,1415,1420,1426,1431,1435,1439,1443,1449,1454,1462,1466,1471,1477,1481,1486,1489,1494,1498,1503,1507,1510,1516,1521,1526,1530,1533,1540,1544,1549,1552,1555,1558,1563,1567,1572,1575,1579,1584,1589,1593,1599,1603,1607,1613,1620,1624,1628,1632,1636,1640,1645,1649,1654,1658,1662,1665,1669,1674,1679,1686,1689,1692,1697,1700,1705,1708,1715,1721,1724,1727,1731,1735,1738,1742,1746,1750,1753,1759,1762,1766,1770,1774,1779,1782,1786,1789,1793,1797,1800,1804,1808,1812,1815,1819,1823,1827,1830,1833,1838,1841,1845,1848,1852,1857,1860,1863,1869,1872,1875,1879,1882,1886,1890,1895,1899,1902,1905,1909,1913,1920,1923,1927,1930,1933,1938,1941,1946,1953,1957,1961,1964,1967,1970,1975,1981,1985,1990,1994,1998,2002,2007,2011,2015,2019,2026,2031,2036,2041,2043,2046,2051,2054],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},32,29.9212,{"date":185,"open":186,"high":20,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":182,"vwap":190},"2026-10-01",29.855,0.0452,0.15,368.8258,29.8996,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",29.91,29.93,29.88,29.901,0.101,0.34,5664.7791,51,29.9018,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",29.82,29.83,29.79,29.8,-0.1755,-0.59,5233.7461,58,29.8055,{"date":214,"open":215,"high":216,"low":217,"close":216,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",29.96,29.9755,29.95,-0.1124,-0.37,584.8621,46,29.9703,{"date":224,"open":225,"high":226,"low":225,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",30.04,30.11,30.0879,-0.0447,-0.15,4398.7461,37,30.0588,{"date":234,"open":235,"high":236,"low":235,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",30.086,30.135,30.1326,0.0514,0.17,12828.7791,34,30.1145,{"date":244,"open":245,"high":245,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",30.09,30.0812,0.0685,0.23,541.7791,39,30.0627,{"date":253,"open":254,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",30.05,30,30.0127,-0.0204,-0.07,1070.7461,36,30.0259,{"date":263,"open":215,"high":264,"low":215,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",30.065,30.0331,0.0413,0.14,22453.8071,69,29.9689,{"date":272,"open":215,"high":273,"low":217,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":260,"vwap":277},"2026-09-18",29.9918,0.0318,0.11,1626.7918,29.9607,{"date":279,"open":217,"high":215,"low":217,"close":215,"change":280,"percent_change":281,"volume":282,"transactions":260,"vwap":283},"2026-09-17",0.0362,0.12,1506.7918,29.9625,{"date":285,"open":286,"high":225,"low":287,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":250,"vwap":291},"2026-09-16",30.0101,29.9238,-0.0662,-0.22,845.8248,30.0042,{"date":293,"open":286,"high":294,"low":295,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-15",30.03,29.99,0.01,0.03,5387.7918,74,30.0106,{"date":302,"open":294,"high":24,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-14",29.97,29.98,-0.09,-0.3,14473.9948,67,30.0634,{"date":311,"open":294,"high":312,"low":294,"close":312,"change":296,"percent_change":297,"volume":313,"transactions":314,"vwap":315},"2026-09-11",30.07,3276.2238,73,30.0474,{"date":317,"open":217,"high":318,"low":319,"close":318,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-10",30.06,29.94,0.1233,0.41,81531.7918,93,30.0198,{"date":326,"open":327,"high":328,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-09",29.9101,29.9367,0.0567,0.19,248.7918,28,29.9152,{"date":335,"open":336,"high":193,"low":195,"close":195,"change":337,"percent_change":106,"volume":338,"transactions":339,"vwap":340},"2026-09-08",29.89,0.0179,645.4152,31,29.8957,{"date":342,"open":336,"high":336,"low":343,"close":343,"change":111,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-04",29.8621,-0.03,848.4152,23,29.8855,{"date":349,"open":350,"high":351,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":64,"vwap":355},"2026-09-03",29.87,29.8721,0.065,0.22,451.4152,29.8647,{"date":357,"open":205,"high":205,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-02",29.7983,29.8071,0.0277,0.09,2039.4412,40,29.8131,{"date":366,"open":367,"high":367,"low":367,"close":367,"change":368,"percent_change":344,"volume":369,"transactions":332,"vwap":370},"2026-09-01",29.7794,-0.0078,290.2762,29.7758,{"date":372,"open":373,"high":373,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":363,"vwap":377},"2026-08-31",29.7872,0.072,0.24,371.4375,29.768,{"date":379,"open":380,"high":381,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":255,"vwap":385},"2026-08-28",29.68,29.7152,-0.0527,-0.18,457.2042,29.6996,{"date":387,"open":388,"high":388,"low":388,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-27",29.7679,0.116,0.39,92.4152,21,29.732,{"date":395,"open":396,"high":397,"low":396,"close":397,"change":398,"percent_change":281,"volume":399,"transactions":400,"vwap":401},"2026-08-26",29.641,29.6519,0.0361,489.4152,29,29.6582,{"date":403,"open":404,"high":404,"low":404,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-25",29.6158,-0.0864,-0.29,224.4152,26,29.639,{"date":411,"open":412,"high":412,"low":413,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":182,"vwap":417},"2026-08-24",29.729,29.7022,-0.1054,-0.35,279.4722,29.7099,{"date":419,"open":206,"high":420,"low":206,"close":421,"change":422,"percent_change":51,"volume":423,"transactions":231,"vwap":424},"2026-08-21",29.84,29.8076,0.1447,3157.4152,29.8247,{"date":426,"open":427,"high":427,"low":427,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":255,"vwap":431},"2026-08-20",29.6629,0.0208,0.07,243.4152,29.6467,{"date":433,"open":434,"high":435,"low":434,"close":435,"change":436,"percent_change":267,"volume":437,"transactions":400,"vwap":438},"2026-08-19",29.61,29.6421,0.0421,334.4152,29.6348,{"date":440,"open":441,"high":441,"low":442,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-18",29.65,29.6,-0.2466,-0.83,1834.9192,47,29.6088,{"date":449,"open":450,"high":451,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":250,"vwap":455},"2026-08-17",29.78,29.8466,0.2042,0.69,488.7232,29.7703,{"date":457,"open":458,"high":459,"low":460,"close":459,"change":461,"percent_change":462,"volume":463,"transactions":182,"vwap":464},"2026-08-14",29.59,29.6424,29.5801,0.0872,0.3,641.0252,29.5963,{"date":466,"open":467,"high":467,"low":467,"close":467,"change":468,"percent_change":289,"volume":469,"transactions":392,"vwap":470},"2026-08-13",29.5552,-0.0642,66.4152,29.5494,{"date":472,"open":473,"high":473,"low":474,"close":474,"change":475,"percent_change":151,"volume":476,"transactions":477,"vwap":478},"2026-08-12",29.6499,29.6194,0.1023,143.4152,18,29.6341,{"date":480,"open":481,"high":482,"low":481,"close":483,"change":484,"percent_change":296,"volume":485,"transactions":400,"vwap":486},"2026-08-11",29.49,29.52,29.5171,0.0022,627.4152,29.507,{"date":488,"open":489,"high":490,"low":489,"close":491,"change":492,"percent_change":158,"volume":493,"transactions":494,"vwap":495},"2026-08-10",29.48,29.54,29.5149,0.2164,2505.5012,38,29.4962,{"date":497,"open":498,"high":498,"low":498,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-07",29.2985,0.0853,0.29,62.4832,19,29.301,{"date":505,"open":506,"high":507,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-06",29.1806,29.2132,0.0752,0.26,597.4152,22,29.1832,{"date":514,"open":515,"high":515,"low":516,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":408,"vwap":520},"2026-08-05",29.16,29.138,0.013,0.04,205.9142,29.228,{"date":522,"open":515,"high":515,"low":523,"close":523,"change":524,"percent_change":121,"volume":525,"transactions":255,"vwap":526},"2026-08-04",29.125,0.0731,813.1652,29.1252,{"date":528,"open":529,"high":529,"low":529,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-03",29.0519,-0.0579,-0.2,314.4892,20,29.0199,{"date":536,"open":537,"high":537,"low":537,"close":537,"change":538,"percent_change":509,"volume":539,"transactions":540,"vwap":541},"2026-07-31",29.1098,0.0769,81.4152,15,29.0915,{"date":543,"open":544,"high":544,"low":544,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-30",29.0329,0.0381,0.13,71.4152,14,29.0088,{"date":551,"open":400,"high":400,"low":552,"close":553,"change":554,"percent_change":106,"volume":555,"transactions":408,"vwap":556},"2026-07-29",28.99,28.9948,0.0174,860.4152,29.0167,{"date":558,"open":559,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-28",28.98,28.96,28.9774,-0.1326,-0.46,1202.6912,27,28.9743,{"date":568,"open":569,"high":569,"low":570,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-27",29.14,29.11,-0.111,-0.38,706.6892,24,29.1215,{"date":577,"open":578,"high":578,"low":578,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-24",29.221,-0.049,-0.17,91.4152,16,29.2393,{"date":585,"open":586,"high":586,"low":586,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":582,"vwap":590},"2026-07-23",29.27,-0.0395,-0.13,635.4152,29.2731,{"date":592,"open":593,"high":593,"low":593,"close":593,"change":594,"percent_change":248,"volume":595,"transactions":533,"vwap":596},"2026-07-22",29.3095,0.0673,267.7972,29.3087,{"date":598,"open":599,"high":600,"low":601,"close":600,"change":602,"percent_change":603,"volume":604,"transactions":241,"vwap":605},"2026-07-21",29.2099,29.2422,29.18,0.2539,0.88,790.5982,29.2067,{"date":607,"open":608,"high":608,"low":608,"close":608,"change":609,"percent_change":518,"volume":610,"transactions":548,"vwap":611},"2026-07-20",28.9883,0.0115,26.5072,28.9818,{"date":613,"open":614,"high":614,"low":614,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":502,"vwap":618},"2026-07-17",28.9768,-0.005,-0.02,154.9312,28.9455,{"date":620,"open":621,"high":622,"low":611,"close":611,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-16",29.03,29.04,-0.0733,-0.25,675.7852,33,29.0177,{"date":629,"open":630,"high":630,"low":400,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":511,"vwap":635},"2026-07-15",29.06,29.0551,-0.0175,-0.06,1021.6892,29.0084,{"date":637,"open":638,"high":639,"low":638,"close":639,"change":640,"percent_change":462,"volume":641,"transactions":477,"vwap":642},"2026-07-14",29.05,29.0726,0.0876,280.4152,29.1594,{"date":644,"open":552,"high":552,"low":645,"close":645,"change":646,"percent_change":188,"volume":647,"transactions":533,"vwap":648},"2026-07-13",28.985,0.044,978.2682,28.9876,{"date":650,"open":651,"high":652,"low":651,"close":652,"change":653,"percent_change":111,"volume":654,"transactions":9,"vwap":652},"2026-07-10",28.93,28.941,-0.004,4900,{"date":656,"open":657,"high":657,"low":657,"close":657,"change":658,"percent_change":361,"volume":659,"transactions":9,"vwap":657},"2026-07-09",28.945,0.025,100,{"date":661,"open":662,"high":663,"low":662,"close":663,"change":664,"percent_change":239,"volume":665,"transactions":9,"vwap":663},"2026-07-08",28.85,28.92,0.05,4800,{"date":667,"open":668,"high":669,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-07-07",28.82,28.87,-0.12,-0.41,300,{"date":674,"open":675,"high":552,"low":560,"close":552,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":552},"2026-07-06",28.97,0.297,1.04,2400,{"date":680,"open":681,"high":681,"low":681,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-07-02",28.693,-0.079,-0.27,200,{"date":686,"open":662,"high":662,"low":687,"close":687,"change":688,"percent_change":344,"volume":689,"transactions":9,"vwap":687},"2026-07-01",28.772,-0.008,400,{"date":691,"open":692,"high":693,"low":694,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-06-30",28.8,28.81,28.78,0.128,0.45,800,{"date":699,"open":700,"high":701,"low":700,"close":701,"change":702,"percent_change":624,"volume":684,"transactions":9,"vwap":701},"2026-06-29",28.58,28.652,-0.071,{"date":704,"open":705,"high":706,"low":705,"close":707,"change":708,"percent_change":709,"volume":672,"transactions":9,"vwap":707},"2026-06-26",28.72,28.74,28.723,-0.098,-0.34,{"date":711,"open":712,"high":713,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-06-25",28.76,28.821,0.183,0.64,700,{"date":718,"open":719,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":672,"transactions":9,"vwap":721},"2026-06-24",28.71,28.61,28.638,-0.202,-0.7,{"date":725,"open":726,"high":727,"low":668,"close":728,"change":729,"percent_change":730,"volume":173,"transactions":9,"vwap":728},"2026-06-23",28.83,28.86,28.84,-0.221,-0.76,{"date":732,"open":733,"high":734,"low":735,"close":734,"change":736,"percent_change":239,"volume":737,"transactions":9,"vwap":734},"2026-06-22",29.059999,29.061001,29.030001,0.049,1300,{"date":739,"open":740,"high":741,"low":740,"close":741,"change":742,"percent_change":321,"volume":743,"transactions":9,"vwap":741},"2026-06-18",28.9,29.011999,0.118,1200,{"date":745,"open":735,"high":735,"low":746,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-17",28.894,-0.091,-0.31,600,{"date":751,"open":733,"high":733,"low":675,"close":645,"change":682,"percent_change":683,"volume":752,"transactions":9,"vwap":645},"2026-06-16",1400,{"date":754,"open":755,"high":756,"low":733,"close":757,"change":758,"percent_change":353,"volume":665,"transactions":9,"vwap":757},"2026-06-15",29.08,29.1,29.063999,0.064,{"date":760,"open":761,"high":400,"low":761,"close":400,"change":106,"percent_change":762,"volume":763,"transactions":9,"vwap":400},"2026-06-12",28.94,0.21,8000,{"date":765,"open":692,"high":761,"low":692,"close":761,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":761},"2026-06-11",0.215,0.75,8100,{"date":770,"open":771,"high":772,"low":773,"close":773,"change":774,"percent_change":775,"volume":654,"transactions":9,"vwap":773},"2026-06-10",28.745,28.89,28.725,-0.158,-0.55,{"date":777,"open":778,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-09",29.12,28.73,28.883,-0.141,-0.49,1900,{"date":785,"open":786,"high":787,"low":786,"close":788,"change":789,"percent_change":141,"volume":654,"transactions":9,"vwap":788},"2026-06-08",29.01,29.055,29.024,0.094,{"date":791,"open":756,"high":756,"low":772,"close":651,"change":792,"percent_change":793,"volume":678,"transactions":9,"vwap":651},"2026-06-05",-0.435,-1.48,{"date":795,"open":796,"high":796,"low":796,"close":796,"change":797,"percent_change":289,"volume":659,"transactions":9,"vwap":796},"2026-06-04",29.365,-0.065,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-03",29.45,29.46,29.42,29.43,-0.04,-0.14,3600,{"date":808,"open":802,"high":809,"low":802,"close":809,"change":518,"percent_change":267,"volume":810,"transactions":9,"vwap":809},"2026-06-02",29.47,5700,{"date":812,"open":813,"high":803,"low":813,"close":803,"change":762,"percent_change":814,"volume":749,"transactions":9,"vwap":803},"2026-06-01",29.37,0.72,{"date":816,"open":817,"high":818,"low":817,"close":818,"change":819,"percent_change":616,"volume":820,"transactions":9,"vwap":818},"2026-05-29",29.2,29.22,-0.007,500,{"date":822,"open":823,"high":823,"low":823,"close":823,"change":824,"percent_change":546,"volume":659,"transactions":9,"vwap":823},"2026-05-28",29.227,0.037,{"date":826,"open":827,"high":827,"low":827,"close":827,"change":588,"percent_change":828,"volume":672,"transactions":9,"vwap":827},"2026-05-27",29.19,-0.44,{"date":830,"open":831,"high":832,"low":831,"close":832,"change":297,"percent_change":833,"volume":716,"transactions":9,"vwap":832},"2026-05-26",29.3,29.32,0.1,{"date":835,"open":458,"high":458,"low":836,"close":836,"change":837,"percent_change":664,"volume":697,"transactions":9,"vwap":836},"2026-05-22",29.29,0.015,{"date":839,"open":586,"high":840,"low":586,"close":840,"change":688,"percent_change":344,"volume":684,"transactions":9,"vwap":840},"2026-05-21",29.275,{"date":842,"open":843,"high":843,"low":844,"close":845,"change":846,"percent_change":111,"volume":716,"transactions":9,"vwap":845},"2026-05-20",29.31,29.26,29.283,-0.002,{"date":848,"open":849,"high":849,"low":850,"close":850,"change":851,"percent_change":852,"volume":716,"transactions":9,"vwap":850},"2026-05-19",29.35,29.285,-0.075,-0.26,{"date":854,"open":855,"high":855,"low":849,"close":856,"change":857,"percent_change":267,"volume":697,"transactions":9,"vwap":856},"2026-05-18",29.63,29.36,0.041,{"date":859,"open":860,"high":861,"low":860,"close":861,"change":862,"percent_change":775,"volume":689,"transactions":9,"vwap":861},"2026-05-15",29.295,29.319,-0.162,{"date":864,"open":865,"high":865,"low":865,"close":865,"change":866,"percent_change":867,"volume":659,"transactions":9,"vwap":865},"2026-05-14",29.481,-0.029,-0.1,{"date":869,"open":870,"high":870,"low":871,"close":871,"change":111,"percent_change":344,"volume":672,"transactions":9,"vwap":871},"2026-05-13",29.56,29.51,{"date":873,"open":801,"high":482,"low":874,"close":482,"change":875,"percent_change":876,"volume":697,"transactions":9,"vwap":482},"2026-05-12",29.41,0.08,0.27,{"date":878,"open":803,"high":800,"low":803,"close":879,"change":330,"percent_change":880,"volume":749,"transactions":9,"vwap":879},"2026-05-11",29.44,0.65,{"date":882,"open":818,"high":883,"low":818,"close":883,"change":281,"percent_change":321,"volume":884,"transactions":9,"vwap":883},"2026-05-08",29.25,1100,{"date":886,"open":887,"high":888,"low":887,"close":888,"change":889,"percent_change":229,"volume":689,"transactions":9,"vwap":888},"2026-05-07",29.07,29.13,-0.043,{"date":891,"open":892,"high":893,"low":888,"close":893,"change":894,"percent_change":297,"volume":678,"transactions":9,"vwap":893},"2026-05-06",29.15,29.173,0.008,{"date":896,"open":897,"high":827,"low":515,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-05-05",29.179,29.165,0.105,0.36,2000,{"date":903,"open":755,"high":755,"low":733,"close":733,"change":904,"percent_change":904,"volume":743,"transactions":9,"vwap":733},"2026-05-04",0,{"date":906,"open":907,"high":733,"low":907,"close":733,"change":908,"percent_change":909,"volume":737,"transactions":9,"vwap":733},"2026-05-01",29.014999,-0.151,-0.52,{"date":911,"open":912,"high":843,"low":912,"close":913,"change":914,"percent_change":915,"volume":689,"transactions":9,"vwap":913},"2026-04-30",29.02,29.211,0.247,0.85,{"date":917,"open":918,"high":918,"low":918,"close":918,"change":919,"percent_change":500,"volume":684,"transactions":9,"vwap":918},"2026-04-29",28.964,0.084,{"date":921,"open":922,"high":922,"low":922,"close":922,"change":344,"percent_change":867,"volume":689,"transactions":9,"vwap":922},"2026-04-28",28.88,{"date":924,"open":925,"high":925,"low":925,"close":925,"change":296,"percent_change":297,"volume":689,"transactions":9,"vwap":925},"2026-04-27",28.91,{"date":927,"open":726,"high":740,"low":726,"close":740,"change":297,"percent_change":833,"volume":928,"transactions":9,"vwap":740},"2026-04-24",3000,{"date":930,"open":931,"high":669,"low":692,"close":669,"change":932,"percent_change":933,"volume":783,"transactions":9,"vwap":669},"2026-04-23",28.805,0.053,0.18,{"date":935,"open":728,"high":728,"low":936,"close":936,"change":937,"percent_change":198,"volume":689,"transactions":9,"vwap":936},"2026-04-22",28.817,0.097,{"date":939,"open":719,"high":705,"low":940,"close":705,"change":111,"percent_change":344,"volume":737,"transactions":9,"vwap":705},"2026-04-21",28.69,{"date":942,"open":943,"high":943,"low":944,"close":779,"change":945,"percent_change":500,"volume":743,"transactions":9,"vwap":779},"2026-04-20",28.79,28.685,0.083,{"date":947,"open":948,"high":948,"low":948,"close":948,"change":949,"percent_change":406,"volume":684,"transactions":9,"vwap":948},"2026-04-17",28.647,-0.083,{"date":951,"open":952,"high":712,"low":952,"close":779,"change":429,"percent_change":375,"volume":820,"transactions":9,"vwap":779},"2026-04-16",28.7,{"date":954,"open":955,"high":956,"low":955,"close":956,"change":344,"percent_change":867,"volume":884,"transactions":9,"vwap":956},"2026-04-15",28.63,28.66,{"date":958,"open":959,"high":940,"low":959,"close":940,"change":518,"percent_change":267,"volume":960,"transactions":9,"vwap":940},"2026-04-14",28.65,1600,{"date":962,"open":959,"high":956,"low":963,"close":959,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":959},"2026-04-13",28.64,0.145,0.51,1500,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":678,"transactions":9,"vwap":972},"2026-04-10",28.538,28.54,28.48,28.505,-0.055,-0.19,{"date":976,"open":977,"high":978,"low":979,"close":978,"change":875,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-04-09",28.55,28.56,28.49,0.28,3300,{"date":983,"open":712,"high":712,"low":971,"close":971,"change":984,"percent_change":748,"volume":689,"transactions":9,"vwap":971},"2026-04-08",-0.088,{"date":986,"open":987,"high":955,"low":977,"close":988,"change":989,"percent_change":281,"volume":990,"transactions":9,"vwap":988},"2026-04-07",28.59,28.568,0.033,6300,{"date":992,"open":977,"high":978,"low":993,"close":994,"change":658,"percent_change":361,"volume":928,"transactions":9,"vwap":994},"2026-04-06",28.53,28.535,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-04-02",28.44,28.77,28.43,28.51,-0.08,-0.28,2300,{"date":1005,"open":1006,"high":1007,"low":1006,"close":987,"change":121,"percent_change":603,"volume":1008,"transactions":9,"vwap":987},"2026-04-01",28.33,28.605,1700,{"date":1010,"open":1011,"high":1012,"low":1011,"close":1012,"change":933,"percent_change":715,"volume":1013,"transactions":9,"vwap":1012},"2026-03-31",28.255,28.34,51100,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":531,"volume":1021,"transactions":9,"vwap":1019},"2026-03-30",28.2,28.21,28.14,28.16,-0.057,3400,{"date":1023,"open":1024,"high":1024,"low":1024,"close":1024,"change":267,"percent_change":1025,"volume":684,"transactions":9,"vwap":1024},"2026-03-27",28.217,0.5,{"date":1027,"open":1019,"high":1019,"low":1028,"close":1028,"change":851,"percent_change":683,"volume":1008,"transactions":9,"vwap":1028},"2026-03-26",28.077,{"date":1030,"open":1031,"high":1019,"low":1031,"close":1032,"change":1033,"percent_change":876,"volume":1034,"transactions":9,"vwap":1032},"2026-03-25",28.12,28.152,0.075,900,{"date":1036,"open":1028,"high":1028,"low":1028,"close":1028,"change":1037,"percent_change":198,"volume":659,"transactions":9,"vwap":1028},"2026-03-24",0.095,{"date":1039,"open":1040,"high":1040,"low":1041,"close":1041,"change":1042,"percent_change":1043,"volume":749,"transactions":9,"vwap":1041},"2026-03-23",28.01,27.982,-0.178,-0.63,{"date":1045,"open":1016,"high":1016,"low":1019,"close":1019,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1019},"2026-03-20",-0.153,-0.54,1800,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1052,"change":1054,"percent_change":1055,"volume":752,"transactions":9,"vwap":1052},"2026-03-19",28.27,28.313,28.24,-0.207,-0.73,{"date":1057,"open":700,"high":700,"low":1058,"close":1058,"change":1059,"percent_change":306,"volume":884,"transactions":9,"vwap":1058},"2026-03-18",28.52,-0.087,{"date":1061,"open":1062,"high":1062,"low":1062,"close":1062,"change":281,"percent_change":1063,"volume":672,"transactions":9,"vwap":1062},"2026-03-17",28.607,0.42,{"date":1065,"open":971,"high":1066,"low":971,"close":1066,"change":1067,"percent_change":188,"volume":716,"transactions":9,"vwap":1066},"2026-03-16",28.487,0.043,{"date":1069,"open":993,"high":970,"low":999,"close":1070,"change":1071,"percent_change":1072,"volume":1008,"transactions":9,"vwap":1070},"2026-03-13",28.444,-0.129,-0.45,{"date":1074,"open":978,"high":1075,"low":978,"close":1075,"change":1076,"percent_change":588,"volume":820,"transactions":9,"vwap":1075},"2026-03-12",28.573,-0.037,{"date":1078,"open":720,"high":720,"low":978,"close":720,"change":297,"percent_change":833,"volume":716,"transactions":9,"vwap":720},"2026-03-11",{"date":1080,"open":1007,"high":720,"low":977,"close":700,"change":281,"percent_change":1063,"volume":752,"transactions":9,"vwap":700},"2026-03-10",{"date":1082,"open":979,"high":1083,"low":1084,"close":1084,"change":296,"percent_change":518,"volume":716,"transactions":9,"vwap":1084},"2026-03-09",28.5,28.46,{"date":1086,"open":1087,"high":1083,"low":1088,"close":1088,"change":1089,"percent_change":51,"volume":1090,"transactions":9,"vwap":1088},"2026-03-06",28.47,28.45,0.138,5500,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1094,"change":1095,"percent_change":1072,"volume":716,"transactions":9,"vwap":1094},"2026-03-05",28.32,28.312,-0.127,{"date":1097,"open":1098,"high":1098,"low":1098,"close":1098,"change":1099,"percent_change":1100,"volume":684,"transactions":9,"vwap":1098},"2026-03-04",28.439,0.156,0.55,{"date":1102,"open":1103,"high":1104,"low":1051,"close":1104,"change":1105,"percent_change":1106,"volume":716,"transactions":9,"vwap":1104},"2026-03-03",28.28,28.283,-0.369,-1.29,{"date":1108,"open":1109,"high":701,"low":970,"close":701,"change":1110,"percent_change":876,"volume":960,"transactions":9,"vwap":701},"2026-03-02",28.6,0.076,{"date":1112,"open":978,"high":1113,"low":977,"close":1113,"change":1114,"percent_change":500,"volume":1034,"transactions":9,"vwap":1113},"2026-02-27",28.576,0.082,{"date":1116,"open":1088,"high":1000,"low":1088,"close":1117,"change":1118,"percent_change":833,"volume":1119,"transactions":9,"vwap":1117},"2026-02-26",28.494,0.028,2800,{"date":1121,"open":1122,"high":1122,"low":1122,"close":1122,"change":1123,"percent_change":462,"volume":659,"transactions":9,"vwap":1122},"2026-02-25",28.466,0.086,{"date":1125,"open":1006,"high":1126,"low":1006,"close":1126,"change":1127,"percent_change":353,"volume":1128,"transactions":9,"vwap":1126},"2026-02-24",28.38,0.063,2200,{"date":1130,"open":1131,"high":1131,"low":1131,"close":1131,"change":653,"percent_change":111,"volume":684,"transactions":9,"vwap":1131},"2026-02-23",28.317,{"date":1133,"open":1134,"high":1134,"low":1134,"close":1134,"change":1135,"percent_change":1136,"volume":659,"transactions":9,"vwap":1134},"2026-02-20",28.321,0.166,0.59,{"date":1138,"open":1139,"high":1140,"low":1139,"close":1140,"change":1141,"percent_change":106,"volume":820,"transactions":9,"vwap":1140},"2026-02-19",28.15,28.155,0.017,{"date":1143,"open":1144,"high":1144,"low":1144,"close":1144,"change":1145,"percent_change":37,"volume":684,"transactions":9,"vwap":1144},"2026-02-18",28.138,0.203,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1149,"change":1150,"percent_change":1151,"volume":716,"transactions":9,"vwap":1149},"2026-02-17",27.96,27.935,-0.11,-0.39,{"date":1153,"open":1154,"high":1154,"low":1154,"close":1154,"change":833,"percent_change":900,"volume":820,"transactions":9,"vwap":1154},"2026-02-13",28.045,{"date":1156,"open":332,"high":332,"low":1157,"close":1157,"change":1158,"percent_change":1159,"volume":820,"transactions":9,"vwap":1157},"2026-02-12",27.945,-0.325,-1.15,{"date":1161,"open":1053,"high":1051,"low":1053,"close":1051,"change":1162,"percent_change":1163,"volume":689,"transactions":9,"vwap":1051},"2026-02-11",0.087,0.31,{"date":1165,"open":1166,"high":1166,"low":1019,"close":1167,"change":1168,"percent_change":415,"volume":749,"transactions":9,"vwap":1167},"2026-02-10",28.25,28.183,-0.099,{"date":1170,"open":1171,"high":1093,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1034,"transactions":9,"vwap":1172},"2026-02-09",28.18,28.282,0.224,0.8,{"date":1176,"open":332,"high":1177,"low":332,"close":1177,"change":1178,"percent_change":1179,"volume":672,"transactions":9,"vwap":1177},"2026-02-06",28.058001,0.407,1.47,{"date":1181,"open":1182,"high":1182,"low":1182,"close":1182,"change":406,"percent_change":1183,"volume":659,"transactions":9,"vwap":1182},"2026-02-05",27.651,-1.04,{"date":1185,"open":1186,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":805,"volume":981,"transactions":9,"vwap":1188},"2026-02-04",27.98,27.93,27.941,-0.038,{"date":1191,"open":1192,"high":1193,"low":1192,"close":1193,"change":1194,"percent_change":65,"volume":1034,"transactions":9,"vwap":1193},"2026-02-03",27.92,27.979,0.249,{"date":1196,"open":1197,"high":1198,"low":1197,"close":1199,"change":571,"percent_change":1200,"volume":749,"transactions":9,"vwap":1199},"2026-02-02",27.7,27.74,27.73,-0.4,{"date":1202,"open":1203,"high":1203,"low":1203,"close":1203,"change":1204,"percent_change":1205,"volume":689,"transactions":9,"vwap":1203},"2026-01-30",27.841,-0.606,-2.13,{"date":1207,"open":1208,"high":1209,"low":1208,"close":1209,"change":1162,"percent_change":1163,"volume":737,"transactions":9,"vwap":1209},"2026-01-29",28.333,28.447,{"date":1211,"open":1093,"high":1212,"low":1093,"close":1213,"change":1214,"percent_change":696,"volume":820,"transactions":9,"vwap":1213},"2026-01-28",28.4,28.36,0.126,{"date":1216,"open":1217,"high":1218,"low":1217,"close":1218,"change":1173,"percent_change":1174,"volume":697,"transactions":9,"vwap":1218},"2026-01-27",28.136,28.234,{"date":1220,"open":1040,"high":1040,"low":1040,"close":1040,"change":106,"percent_change":762,"volume":689,"transactions":9,"vwap":1040},"2026-01-26",{"date":1222,"open":1223,"high":1223,"low":1224,"close":1224,"change":106,"percent_change":353,"volume":173,"transactions":9,"vwap":1224},"2026-01-23",27.99,27.95,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1228,"change":1230,"percent_change":1231,"volume":1034,"transactions":9,"vwap":1228},"2026-01-22",27.85,27.89,27.84,0.127,0.46,{"date":1233,"open":1234,"high":1235,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":689,"transactions":9,"vwap":1235},"2026-01-21",27.745,27.763,0.232,0.84,{"date":1239,"open":1240,"high":1240,"low":1241,"close":1242,"change":1020,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-01-20",27.56,27.52,27.531,-0.21,4100,{"date":1246,"open":1247,"high":1248,"low":1247,"close":1249,"change":894,"percent_change":297,"volume":960,"transactions":9,"vwap":1249},"2026-01-16",27.461,27.61,27.588,{"date":1251,"open":1252,"high":1252,"low":1253,"close":1253,"change":747,"percent_change":1254,"volume":749,"transactions":9,"vwap":1253},"2026-01-15",27.75,27.58,-0.33,{"date":1256,"open":1257,"high":1258,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-01-14",27.55,27.671,0.121,0.44,2100,{"date":1263,"open":1257,"high":1257,"low":1264,"close":1257,"change":1265,"percent_change":1266,"volume":173,"transactions":9,"vwap":1257},"2026-01-13",27.54,-0.066,-0.24,{"date":1268,"open":1269,"high":1269,"low":1269,"close":1269,"change":1270,"percent_change":136,"volume":684,"transactions":9,"vwap":1269},"2026-01-12",27.616,0.181,{"date":1272,"open":1273,"high":1274,"low":1273,"close":1274,"change":1033,"percent_change":876,"volume":689,"transactions":9,"vwap":1274},"2026-01-09",27.38,27.435,{"date":1276,"open":1277,"high":1278,"low":1277,"close":1278,"change":919,"percent_change":1163,"volume":1279,"transactions":9,"vwap":1278},"2026-01-08",27.19,27.36,4400,{"date":1281,"open":1282,"high":1282,"low":1282,"close":1282,"change":1283,"percent_change":1284,"volume":659,"transactions":9,"vwap":1282},"2026-01-07",27.276,-0.184,-0.67,{"date":1286,"open":1287,"high":1287,"low":1287,"close":1287,"change":509,"percent_change":1288,"volume":966,"transactions":9,"vwap":1287},"2026-01-06",27.46,0.96,{"date":1290,"open":1291,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":743,"transactions":9,"vwap":1293},"2026-01-05",27.26,27.18,27.2,0.212,0.79,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1300,"change":1301,"percent_change":500,"volume":672,"transactions":9,"vwap":1300},"2026-01-02",27.00099945,27.040001,26.988,0.077,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":781,"percent_change":909,"volume":752,"transactions":9,"vwap":1307},"2025-12-31",26.92,26.93,26.89,26.911,{"date":1309,"open":1310,"high":1311,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":672,"transactions":9,"vwap":1311},"2025-12-30",27.049999,27.052,-0.459,-1.67,{"date":1315,"open":1287,"high":1316,"low":1317,"close":1316,"change":1318,"percent_change":1319,"volume":749,"transactions":9,"vwap":1316},"2025-12-29",27.511,27.44,-0.274,-0.99,{"date":1321,"open":1199,"high":1322,"low":1199,"close":1322,"change":188,"percent_change":1323,"volume":173,"transactions":9,"vwap":1322},"2025-12-26",27.785,0.54,{"date":1325,"open":1326,"high":1326,"low":1326,"close":1326,"change":1327,"percent_change":875,"volume":659,"transactions":9,"vwap":1326},"2025-12-24",27.635,0.021,{"date":1329,"open":1330,"high":1331,"low":1330,"close":1331,"change":1332,"percent_change":500,"volume":1034,"transactions":9,"vwap":1331},"2025-12-23",27.59,27.614,0.079,{"date":1334,"open":1335,"high":1335,"low":1335,"close":1335,"change":1336,"percent_change":1337,"volume":684,"transactions":9,"vwap":1335},"2025-12-22",27.535,0.155,0.57,{"date":1339,"open":1340,"high":1273,"low":1340,"close":1273,"change":1341,"percent_change":1342,"volume":689,"transactions":9,"vwap":1273},"2025-12-19",27.34,0.164,0.6,{"date":1344,"open":1345,"high":1345,"low":1292,"close":1346,"change":1347,"percent_change":239,"volume":1008,"transactions":9,"vwap":1346},"2025-12-18",27.3,27.216,0.046,{"date":1349,"open":1350,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":429,"volume":752,"transactions":9,"vwap":1352},"2025-12-17",27.244,27.14,27.17,0.018,{"date":1355,"open":1356,"high":1292,"low":1356,"close":1357,"change":1358,"percent_change":406,"volume":173,"transactions":9,"vwap":1357},"2025-12-16",27.12,27.152,-0.078,{"date":1360,"open":1361,"high":1361,"low":1362,"close":1362,"change":1363,"percent_change":296,"volume":672,"transactions":9,"vwap":1362},"2025-12-15",27.27,27.23,0.004,{"date":1365,"open":1366,"high":1291,"low":1367,"close":1367,"change":1368,"percent_change":782,"volume":689,"transactions":9,"vwap":1367},"2025-12-12",27.24,27.226,-0.135,{"date":1370,"open":1371,"high":1371,"low":1372,"close":1372,"change":1373,"percent_change":762,"volume":689,"transactions":9,"vwap":1372},"2025-12-11",27.41,27.361,0.058,{"date":1375,"open":1376,"high":1377,"low":1376,"close":1377,"change":1378,"percent_change":1100,"volume":672,"transactions":9,"vwap":1377},"2025-12-10",27.13,27.303,0.148,{"date":1380,"open":1381,"high":1277,"low":1381,"close":1382,"change":518,"percent_change":188,"volume":697,"transactions":9,"vwap":1382},"2025-12-09",27.11,27.155,{"date":1384,"open":1385,"high":1386,"low":1385,"close":1386,"change":1387,"percent_change":974,"volume":684,"transactions":9,"vwap":1386},"2025-12-08",27.08,27.115,-0.051,{"date":1389,"open":1390,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":106,"volume":820,"transactions":9,"vwap":1392},"2025-12-05",27.255,27.16,27.166,0.016,{"date":1395,"open":1356,"high":1396,"low":1356,"close":1396,"change":1397,"percent_change":633,"volume":659,"transactions":9,"vwap":1396},"2025-12-04",27.15,-0.015,{"date":1399,"open":1400,"high":1401,"low":1400,"close":1401,"change":664,"percent_change":933,"volume":689,"transactions":9,"vwap":1401},"2025-12-03",26.87,27.165,{"date":1403,"open":1385,"high":1386,"low":1385,"close":1386,"change":1404,"percent_change":258,"volume":716,"transactions":9,"vwap":1386},"2025-12-02",-0.018,{"date":1406,"open":1277,"high":1277,"low":1407,"close":1407,"change":1408,"percent_change":748,"volume":716,"transactions":9,"vwap":1407},"2025-12-01",27.133,-0.085,{"date":1410,"open":1411,"high":1411,"low":1411,"close":1411,"change":1089,"percent_change":965,"volume":659,"transactions":9,"vwap":1411},"2025-11-28",27.218,{"date":1413,"open":1310,"high":1385,"low":1299,"close":1385,"change":188,"percent_change":1414,"volume":1048,"transactions":9,"vwap":1385},"2025-11-26",0.56,{"date":1416,"open":1417,"high":1418,"low":1417,"close":1305,"change":1419,"percent_change":121,"volume":749,"transactions":9,"vwap":1305},"2025-11-25",26.81,26.94,0.068,{"date":1421,"open":1422,"high":1423,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":820,"transactions":9,"vwap":1423},"2025-11-24",26.791,26.862,0.167,0.63,{"date":1427,"open":1428,"high":1429,"low":1428,"close":1429,"change":1430,"percent_change":762,"volume":752,"transactions":9,"vwap":1429},"2025-11-21",26.65,26.695,0.057,{"date":1432,"open":1433,"high":1433,"low":1433,"close":1433,"change":1071,"percent_change":1434,"volume":684,"transactions":9,"vwap":1433},"2025-11-20",26.638,-0.48,{"date":1436,"open":1437,"high":1437,"low":1438,"close":1438,"change":1353,"percent_change":429,"volume":743,"transactions":9,"vwap":1438},"2025-11-19",26.82,26.767,{"date":1440,"open":1417,"high":1417,"low":1441,"close":1441,"change":1442,"percent_change":664,"volume":689,"transactions":9,"vwap":1441},"2025-11-18",26.749,0.014,{"date":1444,"open":1445,"high":1445,"low":1446,"close":1446,"change":1447,"percent_change":1448,"volume":749,"transactions":9,"vwap":1446},"2025-11-17",26.75,26.735,-0.113,-0.42,{"date":1450,"open":1451,"high":1451,"low":1452,"close":1452,"change":1453,"percent_change":1151,"volume":684,"transactions":9,"vwap":1452},"2025-11-14",26.875,26.848,-0.104,{"date":1455,"open":1456,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2025-11-13",27.108,26.91,26.952,-0.23,-0.85,3500,{"date":1463,"open":1464,"high":1464,"low":1464,"close":1464,"change":1465,"percent_change":353,"volume":659,"transactions":9,"vwap":1464},"2025-11-12",27.182,0.059,{"date":1467,"open":1299,"high":1468,"low":1299,"close":1468,"change":1469,"percent_change":1470,"volume":689,"transactions":9,"vwap":1468},"2025-11-11",27.123,0.099,0.37,{"date":1472,"open":1473,"high":1474,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":716,"transactions":9,"vwap":1474},"2025-11-10",26.99,27.024,0.266,0.99,{"date":1478,"open":1479,"high":1480,"low":1479,"close":1480,"change":989,"percent_change":281,"volume":689,"transactions":9,"vwap":1480},"2025-11-07",26.74,26.758,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1484,"change":851,"percent_change":1002,"volume":749,"transactions":9,"vwap":1484},"2025-11-06",26.72,26.725,26.71,{"date":1487,"open":1417,"high":1417,"low":1488,"close":1488,"change":919,"percent_change":1163,"volume":173,"transactions":9,"vwap":1488},"2025-11-05",26.8,{"date":1490,"open":1491,"high":1491,"low":1491,"close":1491,"change":1492,"percent_change":1493,"volume":684,"transactions":9,"vwap":1491},"2025-11-04",26.716,-0.199,-0.74,{"date":1495,"open":1496,"high":1496,"low":1496,"close":1496,"change":1497,"percent_change":267,"volume":659,"transactions":9,"vwap":1496},"2025-11-03",26.915,0.038,{"date":1499,"open":1500,"high":1457,"low":1500,"close":1501,"change":1502,"percent_change":297,"volume":752,"transactions":9,"vwap":1501},"2025-10-31",26.83,26.877,0.007,{"date":1504,"open":1505,"high":1506,"low":1505,"close":1400,"change":517,"percent_change":664,"volume":689,"transactions":9,"vwap":1400},"2025-10-30",26.84,26.905,{"date":1508,"open":1457,"high":1457,"low":1437,"close":1509,"change":702,"percent_change":852,"volume":981,"transactions":9,"vwap":1509},"2025-10-29",26.857,{"date":1511,"open":1457,"high":1512,"low":1513,"close":1512,"change":1514,"percent_change":624,"volume":1515,"transactions":9,"vwap":1512},"2025-10-28",26.928,26.9,-0.067,3900,{"date":1517,"open":565,"high":565,"low":1518,"close":1519,"change":1520,"percent_change":296,"volume":737,"transactions":9,"vwap":1519},"2025-10-27",26.97,26.995,0.003,{"date":1522,"open":1523,"high":1523,"low":1524,"close":1524,"change":1525,"percent_change":248,"volume":749,"transactions":9,"vwap":1524},"2025-10-24",27.01,26.992,0.061,{"date":1527,"open":1528,"high":1528,"low":1528,"close":1528,"change":1529,"percent_change":321,"volume":684,"transactions":9,"vwap":1528},"2025-10-23",26.931,0.111,{"date":1531,"open":1532,"high":1437,"low":1532,"close":1437,"change":846,"percent_change":111,"volume":689,"transactions":9,"vwap":1437},"2025-10-22",26.79,{"date":1534,"open":1535,"high":1535,"low":1417,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2025-10-21",26.86,26.822,-0.262,-0.97,24400,{"date":1541,"open":1542,"high":1542,"low":1542,"close":1542,"change":1543,"percent_change":44,"volume":659,"transactions":9,"vwap":1542},"2025-10-20",27.084,0.268,{"date":1545,"open":1417,"high":1546,"low":1417,"close":1546,"change":1547,"percent_change":1548,"volume":820,"transactions":9,"vwap":1546},"2025-10-17",26.816,-0.115,-0.43,{"date":1550,"open":1418,"high":1418,"low":1528,"close":1528,"change":1551,"percent_change":933,"volume":820,"transactions":9,"vwap":1528},"2025-10-16",0.048,{"date":1553,"open":1554,"high":1554,"low":1554,"close":1554,"change":937,"percent_change":900,"volume":659,"transactions":9,"vwap":1554},"2025-10-15",26.883,{"date":1556,"open":1535,"high":1535,"low":1557,"close":1557,"change":111,"percent_change":804,"volume":689,"transactions":9,"vwap":1557},"2025-10-14",26.786,{"date":1559,"open":1560,"high":1560,"low":1560,"close":1560,"change":1561,"percent_change":1562,"volume":684,"transactions":9,"vwap":1560},"2025-10-13",26.796,0.397,1.5,{"date":1564,"open":25,"high":25,"low":25,"close":25,"change":1565,"percent_change":1566,"volume":659,"transactions":9,"vwap":25},"2025-10-10",-0.373,-1.39,{"date":1568,"open":1418,"high":1418,"low":1569,"close":1570,"change":1571,"percent_change":775,"volume":173,"transactions":9,"vwap":1570},"2025-10-09",26.76,26.772,-0.148,{"date":1573,"open":1304,"high":1304,"low":1304,"close":1304,"change":1574,"percent_change":51,"volume":684,"transactions":9,"vwap":1304},"2025-10-08",0.131,{"date":1576,"open":1437,"high":1437,"low":1569,"close":1577,"change":1578,"percent_change":305,"volume":820,"transactions":9,"vwap":1577},"2025-10-07",26.789,-0.023,{"date":1580,"open":1400,"high":1581,"low":1569,"close":1582,"change":1583,"percent_change":1337,"volume":697,"transactions":9,"vwap":1582},"2025-10-06",26.88,26.812,0.152,{"date":1585,"open":1586,"high":1586,"low":1587,"close":1587,"change":1588,"percent_change":198,"volume":697,"transactions":9,"vwap":1587},"2025-10-03",26.67,26.66,0.091,{"date":1590,"open":1591,"high":1592,"low":1591,"close":1592,"change":344,"percent_change":1150,"volume":672,"transactions":9,"vwap":1592},"2025-10-02",26.53,26.569,{"date":1594,"open":1595,"high":1596,"low":1595,"close":1597,"change":1598,"percent_change":121,"volume":697,"transactions":9,"vwap":1597},"2025-10-01",26.57,26.609,26.599,0.067,{"date":1600,"open":1601,"high":1601,"low":1601,"close":1601,"change":1602,"percent_change":875,"volume":684,"transactions":9,"vwap":1601},"2025-09-30",26.532,0.022,{"date":1604,"open":1605,"high":1606,"low":1605,"close":1606,"change":1514,"percent_change":624,"volume":678,"transactions":9,"vwap":1606},"2025-09-29",26.5,26.51,{"date":1608,"open":1609,"high":1610,"low":1609,"close":1611,"change":1612,"percent_change":321,"volume":820,"transactions":9,"vwap":1611},"2025-09-26",26.48,26.6,26.577,0.109,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1616,"change":1618,"percent_change":305,"volume":1619,"transactions":9,"vwap":1616},"2025-09-25",26.45,26.468,26.4,-0.024,2700,{"date":1621,"open":1615,"high":1622,"low":1615,"close":1622,"change":1623,"percent_change":383,"volume":697,"transactions":9,"vwap":1622},"2025-09-24",26.492,-0.048,{"date":1625,"open":1626,"high":1626,"low":1606,"close":1626,"change":1627,"percent_change":281,"volume":749,"transactions":9,"vwap":1626},"2025-09-23",26.54,0.031,{"date":1629,"open":1615,"high":1630,"low":1615,"close":1630,"change":1631,"percent_change":390,"volume":672,"transactions":9,"vwap":1630},"2025-09-22",26.509,0.102,{"date":1633,"open":1634,"high":1634,"low":1634,"close":1634,"change":1635,"percent_change":-6,"volume":659,"transactions":9,"vwap":1634},"2025-09-19",26.407,-0.001,{"date":1637,"open":1638,"high":1638,"low":1638,"close":1638,"change":1067,"percent_change":1639,"volume":659,"transactions":9,"vwap":1638},"2025-09-18",26.408,0.16,{"date":1641,"open":1642,"high":1642,"low":1642,"close":1642,"change":1643,"percent_change":1644,"volume":684,"transactions":9,"vwap":1642},"2025-09-17",26.365,-0.125,-0.47,{"date":1646,"open":1647,"high":1647,"low":1648,"close":1648,"change":297,"percent_change":275,"volume":684,"transactions":9,"vwap":1648},"2025-09-16",26.499,26.49,{"date":1650,"open":1651,"high":1652,"low":1651,"close":1652,"change":1653,"percent_change":696,"volume":689,"transactions":9,"vwap":1652},"2025-09-15",26.42,26.46,0.119,{"date":1655,"open":1656,"high":1656,"low":1657,"close":1657,"change":857,"percent_change":1639,"volume":1034,"transactions":9,"vwap":1657},"2025-09-12",26.35,26.341,{"date":1659,"open":1660,"high":1660,"low":1661,"close":1661,"change":1430,"percent_change":353,"volume":1619,"transactions":9,"vwap":1661},"2025-09-11",26.31,26.3,{"date":1663,"open":1664,"high":1664,"low":1664,"close":1664,"change":945,"percent_change":141,"volume":684,"transactions":9,"vwap":1664},"2025-09-10",26.243,{"date":1666,"open":1667,"high":1668,"low":1667,"close":1668,"change":1397,"percent_change":633,"volume":960,"transactions":9,"vwap":1668},"2025-09-09",26.15,26.16,{"date":1670,"open":1671,"high":1671,"low":1672,"close":1672,"change":1673,"percent_change":1260,"volume":689,"transactions":9,"vwap":1672},"2025-09-08",26.18,26.175,0.114,{"date":1675,"open":1676,"high":1677,"low":1676,"close":1677,"change":1678,"percent_change":297,"volume":1008,"transactions":9,"vwap":1677},"2025-09-05",26.040001,26.061001,0.009,{"date":1680,"open":1681,"high":1682,"low":1681,"close":1683,"change":1684,"percent_change":1685,"volume":820,"transactions":9,"vwap":1683},"2025-09-04",25.96,26.059999,26.052,0.052,0.2,{"date":1687,"open":408,"high":408,"low":408,"close":408,"change":1688,"percent_change":518,"volume":659,"transactions":9,"vwap":408},"2025-09-03",0.011,{"date":1690,"open":1691,"high":1691,"low":1691,"close":1691,"change":1588,"percent_change":151,"volume":659,"transactions":9,"vwap":1691},"2025-09-02",25.989,{"date":1693,"open":1694,"high":1695,"low":1694,"close":1695,"change":1696,"percent_change":1001,"volume":659,"transactions":9,"vwap":1695},"2025-08-29",25.88,25.898,-0.022,{"date":1698,"open":1699,"high":1699,"low":1699,"close":1699,"change":1301,"percent_change":462,"volume":659,"transactions":9,"vwap":1699},"2025-08-28",25.92,{"date":1701,"open":1702,"high":1703,"low":1702,"close":1703,"change":1704,"percent_change":833,"volume":672,"transactions":9,"vwap":1703},"2025-08-27",25.82,25.843,0.026,{"date":1706,"open":1707,"high":1707,"low":1707,"close":1707,"change":615,"percent_change":616,"volume":684,"transactions":9,"vwap":1707},"2025-08-26",25.817,{"date":1709,"open":1710,"high":1711,"low":1710,"close":1712,"change":1713,"percent_change":1714,"volume":697,"transactions":9,"vwap":1712},"2025-08-25",25.81,25.83,25.822,-0.041,-0.16,{"date":1716,"open":1717,"high":1717,"low":1718,"close":1718,"change":1719,"percent_change":1720,"volume":684,"transactions":9,"vwap":1718},"2025-08-22",25.87,25.863,0.243,0.95,{"date":1722,"open":1723,"high":1723,"low":1723,"close":1723,"change":1696,"percent_change":305,"volume":684,"transactions":9,"vwap":1723},"2025-08-21",25.62,{"date":1725,"open":1726,"high":1726,"low":1726,"close":1726,"change":1465,"percent_change":248,"volume":659,"transactions":9,"vwap":1726},"2025-08-20",25.642,{"date":1728,"open":1729,"high":1730,"low":1729,"close":1730,"change":747,"percent_change":415,"volume":689,"transactions":9,"vwap":1730},"2025-08-19",25.54,25.583,{"date":1732,"open":1733,"high":1734,"low":1733,"close":1734,"change":1678,"percent_change":518,"volume":749,"transactions":9,"vwap":1734},"2025-08-18",25.65,25.674,{"date":1736,"open":1733,"high":1737,"low":1733,"close":1737,"change":616,"percent_change":1001,"volume":684,"transactions":9,"vwap":1737},"2025-08-15",25.665,{"date":1739,"open":1740,"high":1740,"low":1740,"close":1740,"change":1741,"percent_change":1714,"volume":659,"transactions":9,"vwap":1740},"2025-08-14",25.685,-0.042,{"date":1743,"open":1744,"high":1744,"low":1745,"close":1745,"change":1332,"percent_change":1163,"volume":684,"transactions":9,"vwap":1745},"2025-08-13",25.76,25.727,{"date":1747,"open":1748,"high":1749,"low":1748,"close":1749,"change":1419,"percent_change":876,"volume":672,"transactions":9,"vwap":1749},"2025-08-12",25.6,25.648,{"date":1751,"open":1752,"high":1752,"low":1729,"close":1752,"change":688,"percent_change":344,"volume":1261,"transactions":9,"vwap":1752},"2025-08-11",25.58,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1757,"change":1758,"percent_change":933,"volume":689,"transactions":9,"vwap":1757},"2025-08-08",25.625,25.64,25.588,0.047,{"date":1760,"open":1761,"high":1761,"low":1761,"close":1761,"change":1067,"percent_change":239,"volume":684,"transactions":9,"vwap":1761},"2025-08-07",25.541,{"date":1763,"open":1764,"high":1765,"low":1764,"close":1765,"change":857,"percent_change":1639,"volume":672,"transactions":9,"vwap":1765},"2025-08-06",25.48,25.498,{"date":1767,"open":1768,"high":1768,"low":1768,"close":1768,"change":1769,"percent_change":1150,"volume":684,"transactions":9,"vwap":1768},"2025-08-05",25.457,-0.027,{"date":1771,"open":1772,"high":1772,"low":1772,"close":1772,"change":1773,"percent_change":965,"volume":684,"transactions":9,"vwap":1772},"2025-08-04",25.484,0.129,{"date":1775,"open":1776,"high":1776,"low":1777,"close":1777,"change":1778,"percent_change":709,"volume":672,"transactions":9,"vwap":1777},"2025-08-01",25.37,25.355,-0.086,{"date":1780,"open":1781,"high":1781,"low":1781,"close":1781,"change":867,"percent_change":1151,"volume":659,"transactions":9,"vwap":1781},"2025-07-31",25.441,{"date":1783,"open":1761,"high":1761,"low":1761,"close":1761,"change":1784,"percent_change":1785,"volume":659,"transactions":9,"vwap":1761},"2025-07-30",-0.237,-0.92,{"date":1787,"open":1788,"high":1788,"low":1788,"close":1788,"change":664,"percent_change":330,"volume":659,"transactions":9,"vwap":1788},"2025-07-29",25.778,{"date":1790,"open":1791,"high":1791,"low":1791,"close":1791,"change":949,"percent_change":1792,"volume":672,"transactions":9,"vwap":1791},"2025-07-28",25.728,-0.32,{"date":1794,"open":1795,"high":1795,"low":1795,"close":1795,"change":1796,"percent_change":406,"volume":659,"transactions":9,"vwap":1795},"2025-07-25",25.811,-0.074,{"date":1798,"open":1799,"high":1799,"low":1799,"close":1799,"change":702,"percent_change":683,"volume":659,"transactions":9,"vwap":1799},"2025-07-24",25.885,{"date":1801,"open":1802,"high":1802,"low":1803,"close":1803,"change":1612,"percent_change":1063,"volume":820,"transactions":9,"vwap":1803},"2025-07-23",25.97,25.956,{"date":1805,"open":1806,"high":1806,"low":1807,"close":1807,"change":374,"percent_change":980,"volume":981,"transactions":9,"vwap":1807},"2025-07-22",25.85,25.847,{"date":1809,"open":1810,"high":1811,"low":1810,"close":1811,"change":875,"percent_change":1163,"volume":749,"transactions":9,"vwap":1811},"2025-07-21",25.77,25.775,{"date":1813,"open":1814,"high":1814,"low":1814,"close":1814,"change":1327,"percent_change":875,"volume":659,"transactions":9,"vwap":1814},"2025-07-18",25.695,{"date":1816,"open":1723,"high":1817,"low":1723,"close":1734,"change":1818,"percent_change":321,"volume":820,"transactions":9,"vwap":1734},"2025-07-17",25.72,0.104,{"date":1820,"open":1821,"high":1822,"low":1821,"close":1822,"change":1118,"percent_change":275,"volume":689,"transactions":9,"vwap":1822},"2025-07-16",25.49,25.57,{"date":1824,"open":1825,"high":1822,"low":1826,"close":1826,"change":1150,"percent_change":1548,"volume":960,"transactions":9,"vwap":1826},"2025-07-15",25.55,25.542,{"date":1828,"open":1829,"high":1829,"low":1829,"close":1829,"change":579,"percent_change":974,"volume":659,"transactions":9,"vwap":1829},"2025-07-14",25.652,{"date":1831,"open":1734,"high":1832,"low":1734,"close":1832,"change":857,"percent_change":1639,"volume":737,"transactions":9,"vwap":1832},"2025-07-11",25.701,{"date":1834,"open":1822,"high":1835,"low":1822,"close":1836,"change":904,"percent_change":904,"volume":1837,"transactions":9,"vwap":1836},"2025-07-10",25.69,25.66,3800,{"date":1839,"open":1822,"high":1836,"low":1822,"close":1836,"change":919,"percent_change":1840,"volume":689,"transactions":9,"vwap":1836},"2025-07-09",0.33,{"date":1842,"open":1843,"high":1748,"low":1843,"close":1844,"change":932,"percent_change":762,"volume":806,"transactions":9,"vwap":1844},"2025-07-08",25.44,25.576,{"date":1846,"open":1821,"high":1847,"low":1764,"close":1847,"change":949,"percent_change":1792,"volume":689,"transactions":9,"vwap":1847},"2025-07-07",25.523,{"date":1849,"open":1850,"high":1850,"low":1850,"close":1850,"change":1851,"percent_change":429,"volume":820,"transactions":9,"vwap":1850},"2025-07-03",25.606,0.019,{"date":1853,"open":1854,"high":1855,"low":1854,"close":1855,"change":1856,"percent_change":146,"volume":684,"transactions":9,"vwap":1855},"2025-07-02",25.52,25.587,0.096,{"date":1858,"open":1859,"high":1859,"low":1859,"close":1859,"change":1502,"percent_change":297,"volume":684,"transactions":9,"vwap":1859},"2025-07-01",25.491,{"date":1861,"open":1862,"high":1772,"low":1862,"close":1772,"change":1529,"percent_change":1260,"volume":173,"transactions":9,"vwap":1772},"2025-06-30",25.428,{"date":1864,"open":1865,"high":1866,"low":1865,"close":1867,"change":1868,"percent_change":1055,"volume":716,"transactions":9,"vwap":1867},"2025-06-27",25.34,25.39,25.373,-0.187,{"date":1870,"open":1729,"high":1871,"low":1729,"close":1871,"change":188,"percent_change":1136,"volume":672,"transactions":9,"vwap":1871},"2025-06-26",25.56,{"date":1873,"open":1874,"high":1874,"low":1874,"close":1874,"change":344,"percent_change":670,"volume":659,"transactions":9,"vwap":1874},"2025-06-25",25.41,{"date":1876,"open":1877,"high":1877,"low":1874,"close":1843,"change":344,"percent_change":670,"volume":1878,"transactions":9,"vwap":1843},"2025-06-24",25.46,3200,{"date":1880,"open":1729,"high":1729,"low":1881,"close":1881,"change":894,"percent_change":297,"volume":684,"transactions":9,"vwap":1881},"2025-06-23",25.47,{"date":1883,"open":1821,"high":1821,"low":1884,"close":1884,"change":1885,"percent_change":229,"volume":672,"transactions":9,"vwap":1884},"2025-06-20",25.462,-0.039,{"date":1887,"open":1821,"high":1888,"low":1821,"close":1888,"change":1889,"percent_change":22,"volume":689,"transactions":9,"vwap":1888},"2025-06-18",25.501,0.006,{"date":1891,"open":1825,"high":1825,"low":1892,"close":1892,"change":1893,"percent_change":1150,"volume":1894,"transactions":9,"vwap":1892},"2025-06-17",25.495,-0.028,5900,{"date":1896,"open":1897,"high":1871,"low":1897,"close":1847,"change":1898,"percent_change":546,"volume":697,"transactions":9,"vwap":1847},"2025-06-16",25.5,0.032,{"date":1900,"open":1854,"high":1854,"low":1859,"close":1859,"change":1901,"percent_change":267,"volume":684,"transactions":9,"vwap":1859},"2025-06-13",0.036,{"date":1903,"open":1904,"high":1904,"low":1904,"close":1904,"change":664,"percent_change":1685,"volume":689,"transactions":9,"vwap":1904},"2025-06-12",25.455,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1908,"change":857,"percent_change":1639,"volume":820,"transactions":9,"vwap":1908},"2025-06-11",25.24,25.405,{"date":1910,"open":1911,"high":1912,"low":1911,"close":1912,"change":615,"percent_change":616,"volume":820,"transactions":9,"vwap":1912},"2025-06-10",25.352,25.364,{"date":1914,"open":1866,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":188,"volume":1919,"transactions":9,"vwap":1917},"2025-06-09",25.406,25.32,25.369,0.039,2500,{"date":1921,"open":1865,"high":1865,"low":1916,"close":1922,"change":664,"percent_change":1685,"volume":901,"transactions":9,"vwap":1922},"2025-06-06",25.33,{"date":1924,"open":1922,"high":1922,"low":1925,"close":1925,"change":1926,"percent_change":1243,"volume":810,"transactions":9,"vwap":1925},"2025-06-05",25.28,-0.052,{"date":1928,"open":1866,"high":1866,"low":1929,"close":1929,"change":1602,"percent_change":361,"volume":1003,"transactions":9,"vwap":1929},"2025-06-04",25.332,{"date":1931,"open":1925,"high":1932,"low":1925,"close":1932,"change":904,"percent_change":904,"volume":173,"transactions":9,"vwap":1932},"2025-06-03",25.31,{"date":1934,"open":1935,"high":1932,"low":1925,"close":1932,"change":1936,"percent_change":1937,"volume":1008,"transactions":9,"vwap":1932},"2025-06-02",25.29,0.147,0.58,{"date":1939,"open":1940,"high":1940,"low":1940,"close":1940,"change":653,"percent_change":616,"volume":672,"transactions":9,"vwap":1940},"2025-05-30",25.163,{"date":1942,"open":1943,"high":1943,"low":1944,"close":1944,"change":1945,"percent_change":361,"volume":689,"transactions":9,"vwap":1944},"2025-05-29",25.17,25.167,0.023,{"date":1947,"open":1948,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":624,"volume":1952,"transactions":9,"vwap":1950},"2025-05-28",25.18,25.14,25.144,-0.063,4600,{"date":1954,"open":1955,"high":1955,"low":1955,"close":1955,"change":1956,"percent_change":267,"volume":672,"transactions":9,"vwap":1955},"2025-05-27",25.207,0.034,{"date":1958,"open":1959,"high":1960,"low":1959,"close":1960,"change":1067,"percent_change":239,"volume":689,"transactions":9,"vwap":1960},"2025-05-23",25.1,25.173,{"date":1962,"open":1963,"high":1963,"low":1963,"close":1963,"change":616,"percent_change":1001,"volume":684,"transactions":9,"vwap":1963},"2025-05-22",25.13,{"date":1965,"open":1948,"high":1948,"low":1949,"close":1966,"change":1926,"percent_change":1243,"volume":960,"transactions":9,"vwap":1966},"2025-05-21",25.15,{"date":1968,"open":1948,"high":1969,"low":1948,"close":1969,"change":429,"percent_change":980,"volume":820,"transactions":9,"vwap":1969},"2025-05-20",25.202,{"date":1971,"open":1972,"high":1973,"low":1972,"close":1973,"change":1974,"percent_change":121,"volume":901,"transactions":9,"vwap":1973},"2025-05-19",25.11,25.132,0.062,{"date":1976,"open":1977,"high":1978,"low":1977,"close":1978,"change":1979,"percent_change":633,"volume":1980,"transactions":9,"vwap":1978},"2025-05-16",25.049999,25.07,-0.014,14900,{"date":1982,"open":1983,"high":1984,"low":1983,"close":1984,"change":1114,"percent_change":1840,"volume":820,"transactions":9,"vwap":1984},"2025-05-15",25.059999,25.084,{"date":1986,"open":1987,"high":1987,"low":1988,"close":1988,"change":1989,"percent_change":1254,"volume":689,"transactions":9,"vwap":1988},"2025-05-14",25.028999,25.0020008,-0.084,{"date":1991,"open":1992,"high":1959,"low":1992,"close":1993,"change":1123,"percent_change":198,"volume":1261,"transactions":9,"vwap":1993},"2025-05-13",25.08,25.086,{"date":1995,"open":1996,"high":1996,"low":1997,"close":64,"change":804,"percent_change":1714,"volume":697,"transactions":9,"vwap":64},"2025-05-12",25.0049992,24.995,{"date":1999,"open":2000,"high":1992,"low":2000,"close":2001,"change":1347,"percent_change":933,"volume":697,"transactions":9,"vwap":2001},"2025-05-09",25.02,25.040001,{"date":2003,"open":2004,"high":2004,"low":2005,"close":2005,"change":2006,"percent_change":805,"volume":1034,"transactions":9,"vwap":2005},"2025-05-08",25.056,24.994,-0.036,{"date":2008,"open":1977,"high":1977,"low":2009,"close":2009,"change":2010,"percent_change":406,"volume":1034,"transactions":9,"vwap":2009},"2025-05-07",25.030001,-0.072,{"date":2012,"open":1978,"high":2013,"low":1978,"close":2013,"change":2014,"percent_change":696,"volume":684,"transactions":9,"vwap":2013},"2025-05-06",25.102,0.112,{"date":2016,"open":1997,"high":1997,"low":2017,"close":2018,"change":361,"percent_change":900,"volume":697,"transactions":9,"vwap":2018},"2025-05-05",24.97,24.99,{"date":2020,"open":2017,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":904,"volume":2025,"transactions":9,"vwap":2023},"2025-05-02",24.98,24.89,24.9,0.001,2600,{"date":2027,"open":2028,"high":2028,"low":2022,"close":2029,"change":2030,"percent_change":683,"volume":749,"transactions":9,"vwap":2029},"2025-05-01",24.93,24.899,-0.068,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2034,"change":258,"percent_change":1002,"volume":749,"transactions":9,"vwap":2034},"2025-04-30",24.951,24.967,24.95,{"date":2037,"open":2038,"high":2039,"low":2038,"close":2039,"change":2040,"percent_change":588,"volume":689,"transactions":9,"vwap":2039},"2025-04-29",25.01,25.037001,-0.033,{"date":2042,"open":1978,"high":1978,"low":1978,"close":1978,"change":352,"percent_change":509,"volume":672,"transactions":9,"vwap":1978},"2025-04-28",{"date":2044,"open":1996,"high":1996,"low":1996,"close":1996,"change":2045,"percent_change":1001,"volume":659,"transactions":9,"vwap":1996},"2025-04-25",-0.019,{"date":2047,"open":2021,"high":2048,"low":2021,"close":2048,"change":2049,"percent_change":2050,"volume":749,"transactions":9,"vwap":2048},"2025-04-24",25.024,0.132,0.53,{"date":2052,"open":2023,"high":2028,"low":175,"close":2053,"change":1951,"percent_change":624,"volume":749,"transactions":9,"vwap":2053},"2025-04-23",24.892,{"date":179,"open":2055,"high":2055,"low":2055,"close":2055,"change":904,"percent_change":904,"volume":659,"transactions":9,"vwap":2055},24.955]