[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FFLS":3,"homepage-market-summary":28,"stock-historical-FFLS":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FFLS","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},"The Future Fund Long\u002FShort ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.5137,1.5268,"Irregular",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},23.4399,23.44,23.36,0.0799,0.34,1099.084748,25.32,21.428,5903.43132394,51.7,825,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":179},365,1000,{"period_high":174,"period_low":24,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},26.040001,5403,1972257.830985,1.6,"2025-04-22",[180,182,190,200,209,219,228,235,245,256,264,273,284,294,304,313,322,332,343,353,362,370,381,390,400,410,418,428,435,444,454,464,474,484,494,503,512,521,529,539,548,558,568,578,588,595,605,615,624,634,642,651,660,668,678,685,694,703,712,720,725,731,735,741,748,754,761,767,773,779,785,792,798,804,810,817,824,829,837,844,851,856,860,865,868,874,879,885,891,896,901,907,911,917,922,926,932,939,946,952,959,963,968,973,978,986,991,998,1004,1009,1015,1021,1027,1034,1041,1047,1052,1057,1062,1066,1070,1075,1080,1086,1091,1099,1106,1111,1116,1121,1126,1132,1139,1147,1155,1161,1166,1171,1176,1179,1184,1192,1197,1201,1206,1211,1215,1220,1225,1230,1235,1241,1246,1251,1254,1258,1264,1268,1272,1276,1279,1282,1286,1288,1293,1297,1303,1307,1311,1314,1317,1321,1324,1327,1333,1337,1342,1344,1349,1352,1357,1363,1368,1374,1379,1385,1390,1394,1397,1400,1405,1410,1413,1418,1424,1432,1439,1445,1450,1456,1462,1467,1473,1478,1482,1486,1493,1498,1504,1511,1515,1521,1523,1528,1532,1537,1541,1546,1551,1556,1562,1568,1572,1577,1582,1586,1589,1594,1599,1604,1610,1618,1624,1628,1633,1639,1644,1646,1652,1657,1663,1667,1671,1677,1683,1689,1694,1699,1703,1708,1713,1719,1727,1733,1739,1745,1750,1754,1758,1764,1772,1777,1782,1788,1793,1797,1802,1805,1811,1817,1823,1827,1832,1838,1841,1846,1851,1856,1859,1863,1866,1869,1874,1878,1883,1888,1892,1898,1903,1907,1910,1913,1916,1922,1927,1930,1933,1937,1941,1945,1949,1952,1957,1960,1962,1967,1972,1976,1980,1984,1988,1993,1998,2002,2007,2011,2014,2019,2021,2025,2028,2031,2036,2039,2041,2044,2048,2054,2059,2063,2067,2072,2076,2081,2084,2090,2092,2097,2103,2107,2109,2113,2119,2122,2126,2128,2131,2135,2139,2141,2148,2155,2159,2163,2167,2171,2174,2178,2183,2188,2193,2197,2202,2207,2211],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":63,"vwap":181},23.4397,{"date":183,"open":184,"high":184,"low":185,"close":19,"change":186,"percent_change":110,"volume":187,"transactions":188,"vwap":189},"2026-10-01",23.37,23.33,-0.0034,3566.9504,44,23.355,{"date":191,"open":192,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",23.38,23.42,23.3634,-0.0223,-0.1,1519.6094,40,23.3939,{"date":201,"open":184,"high":202,"low":184,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",23.4127,23.3857,0.1057,0.45,2171.9504,27,23.3899,{"date":210,"open":211,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",23.34,23.25,23.28,-0.0364,-0.16,4123.9504,68,23.2986,{"date":220,"open":193,"high":193,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",23.29,23.3164,-0.1236,-0.53,7223.9924,51,23.3316,{"date":229,"open":230,"high":18,"low":230,"close":18,"change":231,"percent_change":100,"volume":232,"transactions":233,"vwap":234},"2026-09-24",23.3,0.2333,16585.9504,161,23.4046,{"date":236,"open":237,"high":238,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",23.22,23.27,23.2067,-0.2033,-0.87,5295.9504,38,23.2499,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",23.39,23.461,23.35,23.41,0.0297,0.13,18204.9504,763,23.4063,{"date":257,"open":258,"high":250,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":198,"vwap":263},"2026-09-21",23.2,23.3803,0.252,1.09,3582.9504,23.345,{"date":265,"open":266,"high":267,"low":268,"close":268,"change":269,"percent_change":120,"volume":270,"transactions":271,"vwap":272},"2026-09-18",23.18,23.19,23.1283,0.0583,3309.82002,32,23.1821,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-17",23.1,23.12,23.03,23.07,0.1543,0.67,7264.266417,50,23.1009,{"date":285,"open":286,"high":287,"low":288,"close":287,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-16",22.9,22.9157,22.84,0.1719,0.76,5506.9504,53,22.8849,{"date":295,"open":296,"high":297,"low":296,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-15",22.74,22.7655,22.7438,-0.0462,-0.2,1509.9504,37,22.7488,{"date":305,"open":306,"high":288,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-14",22.76,22.79,-0.2091,-0.91,2243.9504,73,22.8199,{"date":314,"open":315,"high":315,"low":316,"close":317,"change":318,"percent_change":21,"volume":319,"transactions":320,"vwap":321},"2026-09-11",23.0201,22.951,22.9991,0.0773,1841.9504,26,23.0116,{"date":323,"open":324,"high":325,"low":324,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-10",22.81,22.935,22.9218,-0.0082,-0.04,1167.9504,24,22.9201,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-09",22.9301,22.9743,22.92,22.93,-0.18,-0.78,7109.9504,52,22.9386,{"date":344,"open":345,"high":346,"low":345,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-08",23.0386,23.17,23.11,0.1006,0.44,7090.5254,154,23.1239,{"date":354,"open":355,"high":356,"low":355,"close":357,"change":358,"percent_change":150,"volume":359,"transactions":360,"vwap":361},"2026-09-04",22.95,23.01,23.0094,0.0794,7066.9504,94,22.9984,{"date":363,"open":364,"high":337,"low":364,"close":337,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-03",22.82,0.07,0.31,14859.9504,122,22.8963,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-02",22.89,22.91,22.806,22.86,0.01,0.04,14835.9504,86,22.8456,{"date":382,"open":355,"high":355,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-01",22.783,22.85,-0.1554,-0.68,11570.9504,83,22.8441,{"date":391,"open":392,"high":393,"low":336,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-31",22.935211,23.02,23.0054,-0.173,-0.75,7636.9504,62,22.9806,{"date":401,"open":402,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-28",23.4,23.1729,23.1784,-0.2416,-1.03,7107.5244,59,23.2365,{"date":411,"open":211,"high":193,"low":412,"close":193,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-27",23.295,-0.0652,-0.28,12204.9504,87,23.3934,{"date":419,"open":420,"high":421,"low":250,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-26",23.49,23.5,23.4852,0.1005,0.43,10344.9504,76,23.4773,{"date":429,"open":247,"high":247,"low":192,"close":430,"change":431,"percent_change":145,"volume":432,"transactions":433,"vwap":434},"2026-08-25",23.3847,0.0884,4633.9504,56,23.3886,{"date":436,"open":212,"high":437,"low":212,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-24",23.32,23.2963,-0.29,-1.23,2717.4459,36,23.2979,{"date":445,"open":446,"high":447,"low":446,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-21",23.5046,23.5999,23.5863,-0.0037,-0.02,15462.4368,72,23.534,{"date":455,"open":456,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-20",23.74,23.5301,23.59,-0.1901,-0.8,4588.3144,70,23.6073,{"date":465,"open":466,"high":467,"low":468,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-19",23.79,23.83,23.7801,-0.0315,-0.13,4403.9504,28,23.8004,{"date":475,"open":476,"high":477,"low":476,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-18",23.78,23.84,23.8116,-0.3323,-1.38,2377.9504,63,23.8332,{"date":485,"open":486,"high":487,"low":486,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-17",24.14,24.19,24.1439,0.0672,0.28,5020.3213,29,24.1484,{"date":495,"open":330,"high":496,"low":330,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-14",24.08,24.0767,0.038,0.16,4728.9504,45,24.0494,{"date":504,"open":505,"high":505,"low":506,"close":507,"change":508,"percent_change":414,"volume":509,"transactions":510,"vwap":511},"2026-08-13",24.1,24.03,24.0387,-0.0675,4357.9504,20,24.0506,{"date":513,"open":514,"high":515,"low":516,"close":516,"change":517,"percent_change":439,"volume":518,"transactions":519,"vwap":520},"2026-08-12",24.17,24.18,24.1062,-0.07,3423.9504,74,24.1671,{"date":522,"open":486,"high":515,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":271,"vwap":528},"2026-08-11",24.09,24.1762,0.0724,0.3,3894.9504,24.1434,{"date":530,"open":531,"high":532,"low":531,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-10",24.04,24.23,24.1038,0.0274,0.11,1449.9504,31,24.1231,{"date":540,"open":541,"high":496,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-07",23.62,24.0764,0.5868,2.5,4675.9504,35,23.9266,{"date":549,"open":550,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-06",23.57,23.441,23.4896,-0.0613,-0.26,1554.9504,33,23.4884,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":198,"vwap":567},"2026-08-05",23.53,23.589,23.521,23.5509,-0.0491,-0.21,4280.9504,23.563,{"date":569,"open":570,"high":571,"low":570,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-04",23.48,23.61,23.6,0.364,1.57,6456.9044,54,23.5468,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":302,"vwap":587},"2026-08-03",23.14,23.24,23.13,23.236,0.336,1.47,5560.1654,23.1921,{"date":589,"open":296,"high":286,"low":590,"close":286,"change":591,"percent_change":592,"volume":593,"transactions":330,"vwap":594},"2026-07-31",22.69,0.4775,2.13,7463.9504,22.832,{"date":596,"open":597,"high":598,"low":597,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-30",22.34,22.4465,22.4225,0.3425,1.55,9457.9944,84,22.397,{"date":606,"open":607,"high":608,"low":609,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-29",22.24,22.27,22.08,-0.19,-0.85,2552.8104,47,22.2322,{"date":616,"open":617,"high":618,"low":619,"close":608,"change":620,"percent_change":621,"volume":622,"transactions":603,"vwap":623},"2026-07-28",22.21,22.31,22.17,-0.0876,-0.39,9672.748,22.266,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":196,"volume":631,"transactions":632,"vwap":633},"2026-07-27",22.32,22.37,22.22,22.3576,-0.0224,6002.9504,55,22.3155,{"date":635,"open":636,"high":636,"low":627,"close":637,"change":638,"percent_change":396,"volume":639,"transactions":640,"vwap":641},"2026-07-24",22.48,22.38,-0.17,14068.9504,67,22.409,{"date":643,"open":644,"high":644,"low":636,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-23",22.57,22.55,-0.15,-0.66,4931.9504,42,22.5334,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":196,"percent_change":657,"volume":658,"transactions":556,"vwap":659},"2026-07-22",22.77,22.78,22.65,22.7,-0.44,3033.9504,22.7154,{"date":661,"open":590,"high":662,"low":590,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-21",22.8,0.2358,1.05,5713.9504,61,22.7732,{"date":669,"open":670,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-20",22.62,22.56,22.5642,0.0442,0.2,5747.9504,23,22.5904,{"date":679,"open":680,"high":645,"low":680,"close":681,"change":682,"percent_change":611,"volume":683,"transactions":666,"vwap":684},"2026-07-17",22.43,22.52,-0.1937,7162.9504,22.5068,{"date":686,"open":355,"high":355,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-16",22.66,22.7137,-0.3335,-1.45,17751.9504,143,22.7447,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":554,"volume":701,"transactions":188,"vwap":702},"2026-07-15",23.05,23.06,22.98,23.0472,-0.0596,7104.9504,23.0215,{"date":704,"open":705,"high":276,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-14",23.09,23.1068,0.1553,0.68,1182.9504,30,23.106,{"date":713,"open":277,"high":277,"low":325,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-13",22.9515,-0.3405,-1.46,3969.9504,34,22.964,{"date":721,"open":237,"high":230,"low":237,"close":722,"change":723,"percent_change":470,"volume":724,"transactions":9,"vwap":722},"2026-07-10",23.292,-0.031,800,{"date":726,"open":249,"high":249,"low":727,"close":728,"change":729,"percent_change":376,"volume":730,"transactions":9,"vwap":728},"2026-07-09",23.31,23.323,0.003,1100,{"date":732,"open":249,"high":184,"low":437,"close":437,"change":733,"percent_change":105,"volume":734,"transactions":9,"vwap":437},"2026-07-08",0.015,2000,{"date":736,"open":185,"high":185,"low":737,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-07",23.305,-0.172,-0.73,400,{"date":742,"open":402,"high":743,"low":402,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-06",23.55,23.477,0.127,0.54,3200,{"date":749,"open":750,"high":750,"low":751,"close":249,"change":752,"percent_change":300,"volume":753,"transactions":9,"vwap":249},"2026-07-02",23.502,23.26,-0.047,3500,{"date":755,"open":211,"high":756,"low":211,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-01",23.439,23.397,0.007,0.03,3100,{"date":762,"open":230,"high":763,"low":230,"close":247,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":247},"2026-06-30",23.435,0.23,0.99,6600,{"date":768,"open":769,"high":770,"low":373,"close":770,"change":490,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-06-29",23.014999,23.16,1.22,4600,{"date":774,"open":384,"high":373,"low":775,"close":776,"change":535,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-06-26",22.815,22.88,0.48,2100,{"date":780,"open":662,"high":776,"low":781,"close":653,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":653},"2026-06-25",22.75,0.035,0.15,8000,{"date":786,"open":654,"high":307,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-24",22.72,22.735,0.075,0.33,11100,{"date":793,"open":794,"high":781,"low":795,"close":687,"change":338,"percent_change":796,"volume":797,"transactions":9,"vwap":687},"2026-06-23",22.61,22.595,-0.79,8500,{"date":799,"open":800,"high":800,"low":306,"close":288,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":288},"2026-06-22",22.87,-0.154,-0.67,5100,{"date":805,"open":296,"high":806,"low":296,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-18",22.994,0.408,1.81,4800,{"date":811,"open":812,"high":781,"low":813,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-17",22.67,22.586,-0.094,-0.41,3800,{"date":818,"open":812,"high":306,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-16",22.64,22.68,-0.143,-0.63,16700,{"date":825,"open":306,"high":288,"low":306,"close":826,"change":827,"percent_change":574,"volume":828,"transactions":9,"vwap":826},"2026-06-15",22.823,0.353,7100,{"date":830,"open":831,"high":832,"low":831,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-12",22.42,22.51,22.47,-0.095,-0.42,3400,{"date":838,"open":839,"high":840,"low":839,"close":841,"change":842,"percent_change":765,"volume":843,"transactions":9,"vwap":841},"2026-06-11",22.26,22.59,22.565,0.222,12100,{"date":845,"open":846,"high":846,"low":626,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-10",22.39,22.343,-0.287,-1.27,5900,{"date":852,"open":306,"high":306,"low":680,"close":853,"change":854,"percent_change":554,"volume":855,"transactions":9,"vwap":853},"2026-06-09",22.63,-0.06,12700,{"date":857,"open":307,"high":324,"low":812,"close":590,"change":517,"percent_change":858,"volume":859,"transactions":9,"vwap":590},"2026-06-08",-0.31,5500,{"date":861,"open":781,"high":306,"low":656,"close":306,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":306},"2026-06-05",-0.55,-2.36,4900,{"date":866,"open":580,"high":249,"low":580,"close":727,"change":867,"percent_change":708,"volume":753,"transactions":9,"vwap":727},"2026-06-04",0.157,{"date":869,"open":230,"high":230,"low":870,"close":871,"change":872,"percent_change":822,"volume":873,"transactions":9,"vwap":871},"2026-06-03",23.135,23.153,-0.147,4200,{"date":875,"open":238,"high":727,"low":876,"close":230,"change":877,"percent_change":280,"volume":878,"transactions":9,"vwap":230},"2026-06-02",23.23,0.154,22400,{"date":880,"open":881,"high":882,"low":881,"close":883,"change":884,"percent_change":377,"volume":850,"transactions":9,"vwap":883},"2026-06-01",22.99,23.235,23.146,0.009,{"date":886,"open":887,"high":888,"low":887,"close":889,"change":890,"percent_change":414,"volume":760,"transactions":9,"vwap":889},"2026-05-29",23.049999,23.159,23.137,-0.064,{"date":892,"open":887,"high":212,"low":887,"close":893,"change":894,"percent_change":100,"volume":895,"transactions":9,"vwap":893},"2026-05-28",23.201,0.231,5800,{"date":897,"open":800,"high":898,"low":800,"close":898,"change":899,"percent_change":900,"volume":873,"transactions":9,"vwap":898},"2026-05-27",22.97,0.083,0.36,{"date":902,"open":903,"high":373,"low":903,"close":904,"change":905,"percent_change":900,"volume":906,"transactions":9,"vwap":904},"2026-05-26",22.841,22.887,0.081,7300,{"date":908,"open":364,"high":800,"low":909,"close":374,"change":759,"percent_change":252,"volume":910,"transactions":9,"vwap":374},"2026-05-22",22.73,9900,{"date":912,"open":812,"high":654,"low":812,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-05-21",22.776,0.055,0.24,6500,{"date":918,"open":655,"high":306,"low":655,"close":919,"change":920,"percent_change":125,"volume":921,"transactions":9,"vwap":919},"2026-05-20",22.721,0.091,5000,{"date":923,"open":853,"high":812,"low":840,"close":853,"change":924,"percent_change":215,"volume":925,"transactions":9,"vwap":853},"2026-05-19",-0.036,11200,{"date":927,"open":909,"high":909,"low":928,"close":929,"change":930,"percent_change":338,"volume":931,"transactions":9,"vwap":929},"2026-05-18",22.58,22.666,-0.042,6800,{"date":933,"open":934,"high":934,"low":820,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-15",22.83,22.708,-0.377,-1.63,11400,{"date":940,"open":275,"high":275,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-14",23.040001,23.084999,0.027,0.12,6400,{"date":947,"open":307,"high":276,"low":307,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-13",23.058001,0.308,1.35,7700,{"date":953,"open":954,"high":364,"low":955,"close":781,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":781},"2026-05-12",22.71,22.6,-0.08,-0.35,17900,{"date":960,"open":934,"high":800,"low":654,"close":934,"change":961,"percent_change":424,"volume":962,"transactions":9,"vwap":934},"2026-05-11",0.098,14700,{"date":964,"open":296,"high":307,"low":787,"close":965,"change":966,"percent_change":105,"volume":967,"transactions":9,"vwap":965},"2026-05-08",22.732,0.013,14600,{"date":969,"open":662,"high":662,"low":656,"close":970,"change":971,"percent_change":972,"volume":921,"transactions":9,"vwap":970},"2026-05-07",22.719,-0.146,-0.64,{"date":974,"open":662,"high":372,"low":654,"close":975,"change":976,"percent_change":977,"volume":836,"transactions":9,"vwap":975},"2026-05-06",22.865,0.472,2.11,{"date":979,"open":980,"high":981,"low":982,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-05",22.4,22.46,22.393,-0.111,-0.49,4700,{"date":987,"open":671,"high":671,"low":636,"close":988,"change":989,"percent_change":554,"volume":990,"transactions":9,"vwap":988},"2026-05-04",22.504,-0.058,900,{"date":992,"open":993,"high":794,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-01",22.551,22.562,-0.075,-0.33,3900,{"date":999,"open":795,"high":819,"low":644,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-04-30",22.637,0.241,1.08,2900,{"date":1005,"open":627,"high":1006,"low":627,"close":1007,"change":1008,"percent_change":611,"volume":951,"transactions":9,"vwap":1007},"2026-04-29",22.45,22.396,-0.191,{"date":1010,"open":928,"high":955,"low":1011,"close":1012,"change":1013,"percent_change":802,"volume":1014,"transactions":9,"vwap":1012},"2026-04-28",22.53,22.587,-0.153,4400,{"date":1016,"open":1017,"high":384,"low":296,"close":296,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":296},"2026-04-27",22.785,-0.117,-0.51,4000,{"date":1022,"open":670,"high":375,"low":670,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-04-24",22.857,0.266,1.18,10700,{"date":1028,"open":1029,"high":1029,"low":681,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-04-23",22.716,22.591,-0.102,-0.45,5700,{"date":1035,"open":1036,"high":909,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-04-22",22.671,22.693,0.116,0.51,2700,{"date":1042,"open":1017,"high":1017,"low":1043,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-04-21",22.577,-0.243,-1.06,6700,{"date":1048,"open":307,"high":288,"low":653,"close":364,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":364},"2026-04-20",-0.139,-0.61,3300,{"date":1053,"open":881,"high":881,"low":373,"close":1054,"change":1055,"percent_change":1056,"volume":997,"transactions":9,"vwap":1054},"2026-04-17",22.959,0.158,0.69,{"date":1058,"open":364,"high":364,"low":307,"close":1059,"change":1060,"percent_change":1061,"volume":873,"transactions":9,"vwap":1059},"2026-04-16",22.801,-0.069,-0.3,{"date":1063,"open":654,"high":800,"low":654,"close":800,"change":1064,"percent_change":1065,"volume":1040,"transactions":9,"vwap":800},"2026-04-15",0.139,0.61,{"date":1067,"open":656,"high":1068,"low":820,"close":1068,"change":867,"percent_change":1069,"volume":1040,"transactions":9,"vwap":1068},"2026-04-14",22.731,0.7,{"date":1071,"open":928,"high":928,"low":1072,"close":1073,"change":1074,"percent_change":105,"volume":809,"transactions":9,"vwap":1073},"2026-04-13",22.553,22.574,0.014,{"date":1076,"open":794,"high":853,"low":671,"close":671,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":671},"2026-04-10",0.041,0.18,8400,{"date":1081,"open":1082,"high":681,"low":1083,"close":1084,"change":1085,"percent_change":125,"volume":1014,"transactions":9,"vwap":1084},"2026-04-09",22.41,22.385,22.519,0.09,{"date":1087,"open":597,"high":1088,"low":597,"close":1088,"change":1089,"percent_change":1090,"volume":816,"transactions":9,"vwap":1088},"2026-04-08",22.429,0.454,2.07,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":215,"volume":1098,"transactions":9,"vwap":1096},"2026-04-07",21.88,21.99,21.87,21.975,-0.035,7000,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":729,"percent_change":376,"volume":1105,"transactions":9,"vwap":1104},"2026-04-06",22.030001,22.049999,22,22.01,7500,{"date":1107,"open":1103,"high":1101,"low":1108,"close":1109,"change":1110,"percent_change":300,"volume":784,"transactions":9,"vwap":1109},"2026-04-02",21.96,22.007,-0.043,{"date":1112,"open":1113,"high":1113,"low":1101,"close":1102,"change":1114,"percent_change":280,"volume":1115,"transactions":9,"vwap":1102},"2026-04-01",22.075001,0.146,4500,{"date":1117,"open":1095,"high":1118,"low":1095,"close":1119,"change":1120,"percent_change":1002,"volume":1046,"transactions":9,"vwap":1119},"2026-03-31",21.94,21.904,0.234,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1124,"change":328,"percent_change":338,"volume":1115,"transactions":9,"vwap":1124},"2026-03-30",21.66,21.67,21.64,{"date":1127,"open":1128,"high":1128,"low":1129,"close":1130,"change":338,"percent_change":1131,"volume":760,"transactions":9,"vwap":1130},"2026-03-27",21.755,21.7,21.71,-0.82,{"date":1133,"open":1134,"high":1135,"low":1093,"close":1136,"change":1137,"percent_change":70,"volume":1138,"transactions":9,"vwap":1136},"2026-03-26",21.91,21.929,21.89,-0.24,6900,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":145,"volume":1146,"transactions":9,"vwap":1144},"2026-03-25",22.14,22.15,22.09,22.13,0.084,9000,{"date":1148,"open":1149,"high":1150,"low":1104,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-03-24",22.035,22.07,22.046,-0.024,-0.11,6000,{"date":1156,"open":1157,"high":1158,"low":1157,"close":1150,"change":759,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1150},"2026-03-23",21.78,22.11,0.14,7200,{"date":1162,"open":609,"high":609,"low":1149,"close":1163,"change":815,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-03-20",22.040001,-1.83,3700,{"date":1167,"open":608,"high":1006,"low":1168,"close":1006,"change":1169,"percent_change":205,"volume":1170,"transactions":9,"vwap":1006},"2026-03-19",22.19,0.1,3600,{"date":1172,"open":597,"high":846,"low":618,"close":1173,"change":450,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-03-18",22.35,-0.09,8300,{"date":1177,"open":597,"high":1082,"low":597,"close":627,"change":1145,"percent_change":145,"volume":1178,"transactions":9,"vwap":627},"2026-03-17",9100,{"date":1180,"open":839,"high":626,"low":839,"close":1181,"change":1182,"percent_change":1039,"volume":1183,"transactions":9,"vwap":1181},"2026-03-16",22.286,0.114,4300,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1115,"transactions":9,"vwap":1189},"2026-03-13",22.16,22.2,22.155,22.172,-0.134,-0.6,{"date":1193,"open":608,"high":1173,"low":608,"close":1194,"change":1195,"percent_change":1196,"volume":1146,"transactions":9,"vwap":1194},"2026-03-12",22.306,-0.084,-0.38,{"date":1198,"open":1199,"high":1082,"low":1173,"close":846,"change":1200,"percent_change":215,"volume":1115,"transactions":9,"vwap":846},"2026-03-11",22.395,-0.037,{"date":1202,"open":1006,"high":981,"low":831,"close":1203,"change":1204,"percent_change":1205,"volume":895,"transactions":9,"vwap":1203},"2026-03-10",22.427,0.185,0.83,{"date":1207,"open":1208,"high":839,"low":1208,"close":1209,"change":1210,"percent_change":900,"volume":747,"transactions":9,"vwap":1209},"2026-03-09",22.191,22.242,0.08,{"date":1212,"open":1168,"high":1168,"low":1142,"close":1213,"change":1214,"percent_change":470,"volume":766,"transactions":9,"vwap":1213},"2026-03-06",22.162,-0.028,{"date":1216,"open":628,"high":628,"low":1217,"close":1168,"change":1049,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1168},"2026-03-05",22.12,-0.62,32700,{"date":1221,"open":1173,"high":627,"low":1222,"close":1223,"change":1224,"percent_change":196,"volume":816,"transactions":9,"vwap":1223},"2026-03-04",22.301,22.329,-0.023,{"date":1226,"open":980,"high":980,"low":1173,"close":1227,"change":1228,"percent_change":1229,"volume":1040,"transactions":9,"vwap":1227},"2026-03-03",22.352,-0.103,-0.46,{"date":1231,"open":1083,"high":1232,"low":1173,"close":1233,"change":752,"percent_change":565,"volume":1234,"transactions":9,"vwap":1233},"2026-03-02",22.5,22.455,2800,{"date":1236,"open":681,"high":681,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":747,"transactions":9,"vwap":1238},"2026-02-27",22.49,22.502,0.173,0.77,{"date":1242,"open":839,"high":1243,"low":839,"close":1223,"change":1244,"percent_change":1032,"volume":1245,"transactions":9,"vwap":1223},"2026-02-26",22.36,-0.101,9300,{"date":1247,"open":831,"high":1248,"low":637,"close":680,"change":1249,"percent_change":1250,"volume":916,"transactions":9,"vwap":680},"2026-02-25",22.44,-0.05,-0.22,{"date":1252,"open":833,"high":636,"low":1006,"close":636,"change":1253,"percent_change":854,"volume":760,"transactions":9,"vwap":636},"2026-02-24",-0.013,{"date":1255,"open":981,"high":1232,"low":24,"close":1256,"change":1257,"percent_change":944,"volume":816,"transactions":9,"vwap":1256},"2026-02-23",22.493,0.028,{"date":1259,"open":645,"high":645,"low":1248,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-02-20",22.465,0.064,0.29,2500,{"date":1265,"open":1082,"high":1082,"low":637,"close":1266,"change":1267,"percent_change":647,"volume":1263,"transactions":9,"vwap":1266},"2026-02-19",22.401,-0.148,{"date":1269,"open":1011,"high":1270,"low":636,"close":1270,"change":884,"percent_change":377,"volume":1271,"transactions":9,"vwap":1270},"2026-02-18",22.549,2400,{"date":1273,"open":637,"high":928,"low":637,"close":1274,"change":517,"percent_change":858,"volume":1275,"transactions":9,"vwap":1274},"2026-02-17",22.54,7600,{"date":1277,"open":955,"high":655,"low":644,"close":794,"change":1278,"percent_change":1278,"volume":1154,"transactions":9,"vwap":794},"2026-02-13",0,{"date":1280,"open":812,"high":812,"low":832,"close":794,"change":376,"percent_change":377,"volume":1281,"transactions":9,"vwap":794},"2026-02-12",11600,{"date":1283,"open":1274,"high":955,"low":1011,"close":955,"change":1061,"percent_change":1284,"volume":1285,"transactions":9,"vwap":955},"2026-02-11",-1.31,1800,{"date":1287,"open":355,"high":355,"low":286,"close":286,"change":328,"percent_change":638,"volume":1051,"transactions":9,"vwap":286},"2026-02-10",{"date":1289,"open":337,"high":1290,"low":384,"close":1290,"change":1291,"percent_change":1085,"volume":1292,"transactions":9,"vwap":1290},"2026-02-09",22.94,0.02,1200,{"date":1294,"open":372,"high":336,"low":375,"close":336,"change":1295,"percent_change":-6,"volume":1296,"transactions":9,"vwap":336},"2026-02-06",-0.001,5600,{"date":1298,"open":705,"high":705,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":873,"transactions":9,"vwap":1300},"2026-02-05",22.907,22.921,-0.309,-1.33,{"date":1304,"open":346,"high":876,"low":346,"close":876,"change":944,"percent_change":1305,"volume":1306,"transactions":9,"vwap":876},"2026-02-04",0.52,10900,{"date":1308,"open":770,"high":770,"low":676,"close":347,"change":300,"percent_change":1309,"volume":1310,"transactions":9,"vwap":347},"2026-02-03",-0.86,7800,{"date":1312,"open":249,"high":249,"low":722,"close":727,"change":646,"percent_change":972,"volume":1313,"transactions":9,"vwap":727},"2026-02-02",6100,{"date":1315,"open":18,"high":570,"low":402,"close":1316,"change":854,"percent_change":554,"volume":931,"transactions":9,"vwap":1316},"2026-01-30",23.46,{"date":1318,"open":18,"high":1319,"low":1320,"close":1319,"change":1291,"percent_change":1085,"volume":1014,"transactions":9,"vwap":1319},"2026-01-29",23.52,23.43,{"date":1322,"open":743,"high":743,"low":1316,"close":421,"change":377,"percent_change":1323,"volume":1313,"transactions":9,"vwap":421},"2026-01-28",0.17,{"date":1325,"open":1326,"high":1326,"low":18,"close":1316,"change":300,"percent_change":611,"volume":916,"transactions":9,"vwap":1316},"2026-01-27",23.58,{"date":1328,"open":1329,"high":1330,"low":1329,"close":1331,"change":365,"percent_change":526,"volume":1332,"transactions":9,"vwap":1331},"2026-01-26",23.619,23.67,23.66,10100,{"date":1334,"open":1331,"high":1331,"low":1335,"close":458,"change":328,"percent_change":638,"volume":1336,"transactions":9,"vwap":458},"2026-01-23",23.555,5400,{"date":1338,"open":572,"high":1339,"low":1340,"close":1339,"change":1159,"percent_change":1341,"volume":836,"transactions":9,"vwap":1339},"2026-01-22",23.63,23.533,0.6,{"date":1343,"open":1316,"high":743,"low":1320,"close":420,"change":365,"percent_change":526,"volume":1138,"transactions":9,"vwap":420},"2026-01-21",{"date":1345,"open":570,"high":570,"low":192,"close":193,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":193},"2026-01-20",-0.135,-0.57,1700,{"date":1350,"open":1351,"high":572,"low":1319,"close":1335,"change":1346,"percent_change":1347,"volume":859,"transactions":9,"vwap":1335},"2026-01-16",23.54,{"date":1353,"open":1331,"high":1354,"low":571,"close":1355,"change":1356,"percent_change":1061,"volume":784,"transactions":9,"vwap":1355},"2026-01-15",23.71,23.69,-0.072,{"date":1358,"open":1359,"high":1359,"low":1360,"close":1361,"change":729,"percent_change":376,"volume":1362,"transactions":9,"vwap":1361},"2026-01-14",23.785,23.76,23.762,5200,{"date":1364,"open":467,"high":467,"low":1365,"close":1366,"change":1367,"percent_change":739,"volume":753,"transactions":9,"vwap":1366},"2026-01-13",23.7,23.759,-0.174,{"date":1369,"open":1370,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":110,"volume":1165,"transactions":9,"vwap":1372},"2026-01-12",23.95,23.88,23.933,-0.002,{"date":1375,"open":1376,"high":1376,"low":1377,"close":1378,"change":930,"percent_change":338,"volume":1051,"transactions":9,"vwap":1378},"2026-01-09",23.99,23.9,23.935,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1383,"change":1384,"percent_change":87,"volume":809,"transactions":9,"vwap":1383},"2026-01-08",24.014,24.059999,23.977,0.242,{"date":1386,"open":1387,"high":1387,"low":1388,"close":1388,"change":1389,"percent_change":157,"volume":766,"transactions":9,"vwap":1388},"2026-01-07",23.8,23.735,0.175,{"date":1391,"open":458,"high":458,"low":562,"close":1392,"change":1169,"percent_change":424,"volume":1393,"transactions":9,"vwap":1392},"2026-01-06",23.56,13300,{"date":1395,"open":1396,"high":560,"low":18,"close":1316,"change":1323,"percent_change":36,"volume":816,"transactions":9,"vwap":1316},"2026-01-05",23.45,{"date":1398,"open":581,"high":184,"low":581,"close":221,"change":789,"percent_change":140,"volume":1399,"transactions":9,"vwap":221},"2026-01-02",1600,{"date":1401,"open":1402,"high":876,"low":346,"close":1403,"change":1404,"percent_change":1291,"volume":1296,"transactions":9,"vwap":1403},"2025-12-31",23.202,23.215,0.005,{"date":1406,"open":258,"high":1407,"low":582,"close":1407,"change":1408,"percent_change":1409,"volume":797,"transactions":9,"vwap":1407},"2025-12-30",23.21,0.062,0.27,{"date":1411,"open":276,"high":266,"low":347,"close":1412,"change":890,"percent_change":414,"volume":921,"transactions":9,"vwap":1412},"2025-12-29",23.148,{"date":1414,"open":212,"high":212,"low":1407,"close":1415,"change":1416,"percent_change":1417,"volume":1154,"transactions":9,"vwap":1415},"2025-12-26",23.212,-1.478,-5.99,{"date":1419,"open":1420,"high":1420,"low":1421,"close":1421,"change":1422,"percent_change":1423,"volume":172,"transactions":9,"vwap":1421},"2025-12-24",24.71,24.69,-0.03,-0.12,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1078,"volume":1431,"transactions":9,"vwap":1429},"2025-12-23",24.67,24.78,24.63,24.72,0.045,11300,{"date":1433,"open":1420,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1040,"transactions":9,"vwap":1436},"2025-12-22",24.73,24.64,24.675,0.048,0.19,{"date":1440,"open":1441,"high":1426,"low":1442,"close":1443,"change":1444,"percent_change":1278,"volume":1014,"transactions":9,"vwap":1443},"2025-12-19",24.65,24.59,24.627,0.001,{"date":1446,"open":1435,"high":1435,"low":1447,"close":1447,"change":1448,"percent_change":1449,"volume":1271,"transactions":9,"vwap":1447},"2025-12-18",24.626,-0.034,-0.14,{"date":1451,"open":1429,"high":1452,"low":1441,"close":1453,"change":1454,"percent_change":783,"volume":1455,"transactions":9,"vwap":1453},"2025-12-17",24.76,24.66,0.037,6300,{"date":1457,"open":1458,"high":1426,"low":1459,"close":1460,"change":1461,"percent_change":1159,"volume":1051,"transactions":9,"vwap":1460},"2025-12-16",24.61,24.57,24.623,0.034,{"date":1463,"open":1464,"high":1428,"low":1464,"close":1465,"change":1466,"percent_change":1153,"volume":1046,"transactions":9,"vwap":1465},"2025-12-15",24.54,24.589,-0.027,{"date":1468,"open":1441,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":36,"volume":1020,"transactions":9,"vwap":1471},"2025-12-12",24.705,24.58,24.616,0.178,{"date":1474,"open":1475,"high":1475,"low":1476,"close":1476,"change":738,"percent_change":1477,"volume":1115,"transactions":9,"vwap":1476},"2025-12-11",24.563,24.438,-0.7,{"date":1479,"open":1480,"high":1428,"low":1480,"close":1458,"change":1481,"percent_change":1085,"volume":895,"transactions":9,"vwap":1458},"2025-12-10",24.56,0.021,{"date":1483,"open":1484,"high":1435,"low":1484,"close":1465,"change":1485,"percent_change":1196,"volume":921,"transactions":9,"vwap":1465},"2025-12-09",24.55,-0.093,{"date":1487,"open":1488,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":778,"transactions":9,"vwap":1490},"2025-12-08",24.7,24.68,24.682,-0.098,-0.4,{"date":1494,"open":1495,"high":1496,"low":1427,"close":1427,"change":450,"percent_change":956,"volume":1497,"transactions":9,"vwap":1427},"2025-12-05",24.79,24.86,3000,{"date":1499,"open":1496,"high":1500,"low":1501,"close":1501,"change":1502,"percent_change":338,"volume":1503,"transactions":9,"vwap":1501},"2025-12-04",24.87,24.8,-0.044,700,{"date":1505,"open":1506,"high":1507,"low":1506,"close":1508,"change":1509,"percent_change":1510,"volume":836,"transactions":9,"vwap":1508},"2025-12-03",24.74,24.9,24.844,0.117,0.47,{"date":1512,"open":1453,"high":1513,"low":1453,"close":1514,"change":1461,"percent_change":1159,"volume":1234,"transactions":9,"vwap":1514},"2025-12-02",24.75,24.727,{"date":1516,"open":1513,"high":1517,"low":1518,"close":1518,"change":1519,"percent_change":1520,"volume":990,"transactions":9,"vwap":1518},"2025-12-01",24.77,24.693,0.063,0.26,{"date":1522,"open":1453,"high":1453,"low":1428,"close":1428,"change":1373,"percent_change":110,"volume":1292,"transactions":9,"vwap":1428},"2025-11-28",{"date":1524,"open":1426,"high":1489,"low":1525,"close":1526,"change":1527,"percent_change":1422,"volume":836,"transactions":9,"vwap":1526},"2025-11-26",24.62,24.632,-0.008,{"date":1529,"open":1530,"high":1435,"low":1530,"close":1435,"change":1531,"percent_change":526,"volume":172,"transactions":9,"vwap":1435},"2025-11-25",24.595,0.073,{"date":1533,"open":1534,"high":1459,"low":1534,"close":1535,"change":1536,"percent_change":764,"volume":760,"transactions":9,"vwap":1535},"2025-11-24",24.448,24.567,0.056,{"date":1538,"open":1480,"high":1470,"low":1539,"close":1539,"change":1540,"percent_change":1174,"volume":945,"transactions":9,"vwap":1539},"2025-11-21",24.511,-0.022,{"date":1542,"open":1480,"high":1480,"low":1543,"close":1544,"change":1195,"percent_change":1545,"volume":1014,"transactions":9,"vwap":1544},"2025-11-20",24.47,24.533,-0.34,{"date":1547,"open":1525,"high":1548,"low":1470,"close":1549,"change":1074,"percent_change":105,"volume":1550,"transactions":9,"vwap":1549},"2025-11-19",24.679,24.617,6200,{"date":1552,"open":1553,"high":1441,"low":1553,"close":1554,"change":1555,"percent_change":120,"volume":1046,"transactions":9,"vwap":1554},"2025-11-18",24.5,24.603,0.061,{"date":1557,"open":1558,"high":1489,"low":1559,"close":1560,"change":1561,"percent_change":1423,"volume":753,"transactions":9,"vwap":1560},"2025-11-17",24.53,24.52,24.542,-0.029,{"date":1563,"open":1480,"high":1442,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1285,"transactions":9,"vwap":1565},"2025-11-14",24.535,24.571,-0.144,-0.58,{"date":1569,"open":1429,"high":1506,"low":1453,"close":1570,"change":1152,"percent_change":196,"volume":1571,"transactions":9,"vwap":1570},"2025-11-13",24.715,13100,{"date":1573,"open":1574,"high":1500,"low":1575,"close":1575,"change":1576,"percent_change":1347,"volume":1263,"transactions":9,"vwap":1575},"2025-11-12",24.832,24.739,-0.141,{"date":1578,"open":1507,"high":1579,"low":1496,"close":1580,"change":376,"percent_change":377,"volume":1581,"transactions":9,"vwap":1580},"2025-11-11",24.97,24.88,22700,{"date":1583,"open":1584,"high":1584,"low":1585,"close":1500,"change":944,"percent_change":777,"volume":803,"transactions":9,"vwap":1500},"2025-11-10",24.95,24.771,{"date":1587,"open":1588,"high":1588,"low":1458,"close":1513,"change":854,"percent_change":1137,"volume":1310,"transactions":9,"vwap":1513},"2025-11-07",24.92,{"date":1590,"open":63,"high":63,"low":1591,"close":1592,"change":1593,"percent_change":1510,"volume":1296,"transactions":9,"vwap":1592},"2025-11-06",24.801,24.81,0.115,{"date":1595,"open":1596,"high":1596,"low":1597,"close":1597,"change":1545,"percent_change":1598,"volume":1310,"transactions":9,"vwap":1597},"2025-11-05",24.846,24.695,-1.36,{"date":1600,"open":1601,"high":1601,"low":1602,"close":1603,"change":738,"percent_change":386,"volume":1497,"transactions":9,"vwap":1603},"2025-11-04",25.1,25.02,25.035,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1561,"percent_change":1153,"volume":1033,"transactions":9,"vwap":1609},"2025-11-03",25.22,25.29,25.19,25.207,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1146,"transactions":9,"vwap":1615},"2025-10-31",25.23,25.276,25.17,25.236,0.134,0.53,{"date":1619,"open":1620,"high":1614,"low":1621,"close":1622,"change":1623,"percent_change":610,"volume":1003,"transactions":9,"vwap":1622},"2025-10-30",25.11,25.09,25.102,-0.048,{"date":1625,"open":1620,"high":1626,"low":1601,"close":1626,"change":1182,"percent_change":1627,"volume":760,"transactions":9,"vwap":1626},"2025-10-29",25.15,0.46,{"date":1629,"open":1630,"high":1621,"low":1630,"close":1631,"change":1632,"percent_change":105,"volume":1020,"transactions":9,"vwap":1631},"2025-10-28",24.91,25.035999,0.016,{"date":1634,"open":1579,"high":1635,"low":1630,"close":1602,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1602},"2025-10-27",25.030001,0.265,1.07,16000,{"date":1640,"open":1641,"high":1641,"low":1642,"close":1642,"change":1643,"percent_change":1545,"volume":1051,"transactions":9,"vwap":1642},"2025-10-24",24.84,24.755,-0.085,{"date":1645,"open":1517,"high":1641,"low":1513,"close":1641,"change":1509,"percent_change":1510,"volume":1550,"transactions":9,"vwap":1641},"2025-10-23",{"date":1647,"open":1429,"high":1517,"low":1429,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2025-10-22",24.723,-0.162,-0.65,7900,{"date":1653,"open":1654,"high":1588,"low":1654,"close":1655,"change":365,"percent_change":490,"volume":1656,"transactions":9,"vwap":1655},"2025-10-21",24.85,24.885,2200,{"date":1658,"open":1659,"high":1500,"low":1660,"close":1660,"change":1661,"percent_change":1662,"volume":778,"transactions":9,"vwap":1660},"2025-10-20",24.83,24.815,0.159,0.64,{"date":1664,"open":1458,"high":1489,"low":1458,"close":1665,"change":1214,"percent_change":1153,"volume":1666,"transactions":9,"vwap":1665},"2025-10-17",24.656,1500,{"date":1668,"open":1559,"high":1434,"low":1559,"close":1669,"change":764,"percent_change":1670,"volume":1014,"transactions":9,"vwap":1669},"2025-10-16",24.684,0.94,{"date":1672,"open":1673,"high":1553,"low":1674,"close":1675,"change":1676,"percent_change":1492,"volume":1656,"transactions":9,"vwap":1675},"2025-10-15",24.45,24.446,24.454,-0.097,{"date":1678,"open":1441,"high":1453,"low":1679,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2025-10-14",24.551,-0.209,-0.84,1300,{"date":1684,"open":1685,"high":1495,"low":1686,"close":1452,"change":1687,"percent_change":1688,"volume":809,"transactions":9,"vwap":1452},"2025-10-13",24.681,24.661,0.296,1.21,{"date":1690,"open":1427,"high":1427,"low":1691,"close":1691,"change":1692,"percent_change":1693,"volume":990,"transactions":9,"vwap":1691},"2025-10-10",24.464,-0.463,-1.86,{"date":1695,"open":1696,"high":1697,"low":1696,"close":1697,"change":1698,"percent_change":140,"volume":766,"transactions":9,"vwap":1697},"2025-10-09",24.838,24.927,0.079,{"date":1700,"open":1659,"high":1701,"low":1488,"close":1702,"change":535,"percent_change":349,"volume":962,"transactions":9,"vwap":1702},"2025-10-08",24.89,24.848,{"date":1704,"open":1501,"high":1501,"low":1420,"close":1705,"change":1706,"percent_change":1707,"volume":791,"transactions":9,"vwap":1705},"2025-10-07",24.738,-0.267,-1.07,{"date":1709,"open":23,"high":23,"low":1588,"close":1710,"change":1711,"percent_change":1712,"volume":1271,"transactions":9,"vwap":1710},"2025-10-06",25.0049992,-0.284,-1.12,{"date":1714,"open":1715,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":196,"volume":1040,"transactions":9,"vwap":1717},"2025-10-03",25.365,25.265,25.289,-0.025,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1485,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-10-02",25.3,25.36,25.25,25.314,-0.37,12000,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":758,"percent_change":759,"volume":1170,"transactions":9,"vwap":1732},"2025-10-01",25.42,25.44,25.39,25.407,{"date":1734,"open":1735,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1567,"volume":803,"transactions":9,"vwap":1737},"2025-09-30",25.45,25.33,25.4,-0.149,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1291,"percent_change":1210,"volume":1271,"transactions":9,"vwap":1744},"2025-09-29",25.568,25.6,25.51,25.549,{"date":1746,"open":1747,"high":1747,"low":1748,"close":1748,"change":1749,"percent_change":300,"volume":1051,"transactions":9,"vwap":1748},"2025-09-26",25.56,25.529,-0.051,{"date":1751,"open":1747,"high":1752,"low":1753,"close":1752,"change":1718,"percent_change":196,"volume":850,"transactions":9,"vwap":1752},"2025-09-25",25.58,25.52,{"date":1755,"open":1756,"high":1756,"low":1742,"close":1757,"change":1031,"percent_change":1492,"volume":859,"transactions":9,"vwap":1757},"2025-09-24",25.65,25.605,{"date":1759,"open":1760,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":460,"volume":1656,"transactions":9,"vwap":1762},"2025-09-23",25.85,25.67,25.707,-0.208,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":674,"volume":1771,"transactions":9,"vwap":1769},"2025-09-22",25.95,25.96,25.88,25.915,0.052,2600,{"date":1773,"open":1768,"high":1768,"low":1774,"close":1775,"change":1776,"percent_change":1061,"volume":873,"transactions":9,"vwap":1775},"2025-09-19",25.82,25.863,-0.077,{"date":1778,"open":174,"high":174,"low":1779,"close":1780,"change":1781,"percent_change":854,"volume":778,"transactions":9,"vwap":1780},"2025-09-18",25.93,25.94,-0.016,{"date":1783,"open":1784,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1249,"volume":1550,"transactions":9,"vwap":1786},"2025-09-17",25.99,25.901,25.956,-0.012,{"date":1789,"open":1760,"high":1790,"low":1760,"close":1790,"change":1791,"percent_change":1792,"volume":1656,"transactions":9,"vwap":1790},"2025-09-16",25.968,0.168,0.65,{"date":1794,"open":1795,"high":1796,"low":1795,"close":1796,"change":535,"percent_change":424,"volume":1170,"transactions":9,"vwap":1796},"2025-09-15",25.73,25.8,{"date":1798,"open":1799,"high":1795,"low":1799,"close":1800,"change":995,"percent_change":439,"volume":1801,"transactions":9,"vwap":1800},"2025-09-12",25.66,25.69,2300,{"date":1803,"open":1796,"high":1796,"low":1800,"close":1804,"change":1210,"percent_change":366,"volume":1801,"transactions":9,"vwap":1804},"2025-09-11",25.765,{"date":1806,"open":1807,"high":1808,"low":1799,"close":1809,"change":1810,"percent_change":1477,"volume":1165,"transactions":9,"vwap":1809},"2025-09-10",25.663,25.71,25.685,-0.182,{"date":1812,"open":1813,"high":1814,"low":1813,"close":1815,"change":1816,"percent_change":376,"volume":1051,"transactions":9,"vwap":1815},"2025-09-09",25.83,25.9,25.867,0.002,{"date":1818,"open":1760,"high":1819,"low":1774,"close":1820,"change":1821,"percent_change":1822,"volume":1263,"transactions":9,"vwap":1820},"2025-09-08",25.91,25.865,0.108,0.42,{"date":1824,"open":1796,"high":1796,"low":1825,"close":1826,"change":877,"percent_change":1341,"volume":760,"transactions":9,"vwap":1826},"2025-09-05",25.693,25.757,{"date":1828,"open":1752,"high":1799,"low":1829,"close":1830,"change":884,"percent_change":377,"volume":1831,"transactions":9,"vwap":1830},"2025-09-04",25.57,25.603,46800,{"date":1833,"open":1834,"high":1835,"low":1753,"close":1836,"change":1837,"percent_change":140,"volume":859,"transactions":9,"vwap":1836},"2025-09-03",25.55,25.62,25.594,0.082,{"date":1839,"open":1737,"high":1753,"low":1737,"close":1840,"change":1491,"percent_change":1196,"volume":1682,"transactions":9,"vwap":1840},"2025-09-02",25.512,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1844,"change":1718,"percent_change":196,"volume":1399,"transactions":9,"vwap":1844},"2025-08-29",25.571,25.61,25.548,{"date":1847,"open":1848,"high":1848,"low":1849,"close":1849,"change":1850,"percent_change":1249,"volume":172,"transactions":9,"vwap":1849},"2025-08-28",25.669,25.635,-0.014,{"date":1852,"open":1747,"high":1799,"low":1747,"close":1853,"change":1854,"percent_change":1855,"volume":772,"transactions":9,"vwap":1853},"2025-08-27",25.649,0.099,0.39,{"date":1857,"open":1858,"high":1752,"low":1858,"close":1834,"change":1278,"percent_change":1278,"volume":172,"transactions":9,"vwap":1834},"2025-08-26",25.5,{"date":1860,"open":1861,"high":1861,"low":1862,"close":1834,"change":328,"percent_change":215,"volume":1170,"transactions":9,"vwap":1834},"2025-08-25",25.59,25.48,{"date":1864,"open":1858,"high":1844,"low":1858,"close":1861,"change":674,"percent_change":1865,"volume":747,"transactions":9,"vwap":1861},"2025-08-22",0.79,{"date":1867,"open":1868,"high":1730,"low":1722,"close":1731,"change":733,"percent_change":105,"volume":1183,"transactions":9,"vwap":1731},"2025-08-21",25.43,{"date":1870,"open":1871,"high":1872,"low":1871,"close":1872,"change":752,"percent_change":338,"volume":1873,"transactions":9,"vwap":1872},"2025-08-20",25.34,25.375,1900,{"date":1875,"open":1876,"high":1735,"low":1876,"close":1877,"change":1214,"percent_change":1153,"volume":1771,"transactions":9,"vwap":1877},"2025-08-19",25.41,25.422,{"date":1879,"open":1880,"high":1753,"low":1735,"close":1735,"change":1881,"percent_change":1169,"volume":1882,"transactions":9,"vwap":1735},"2025-08-18",25.472,0.025,8600,{"date":1884,"open":1737,"high":1885,"low":1737,"close":1886,"change":1887,"percent_change":1039,"volume":1873,"transactions":9,"vwap":1886},"2025-08-15",25.46,25.425,0.129,{"date":1889,"open":1614,"high":23,"low":1614,"close":1890,"change":1891,"percent_change":1323,"volume":778,"transactions":9,"vwap":1890},"2025-08-14",25.296,0.042,{"date":1893,"open":1606,"high":1894,"low":1895,"close":1896,"change":989,"percent_change":1897,"volume":172,"transactions":9,"vwap":1896},"2025-08-13",25.26,25.21,25.254,-0.23,{"date":1899,"open":1900,"high":23,"low":1894,"close":1901,"change":1902,"percent_change":708,"volume":1051,"transactions":9,"vwap":1901},"2025-08-12",25.269,25.312,0.172,{"date":1904,"open":1905,"high":1905,"low":1906,"close":1906,"change":196,"percent_change":1492,"volume":1263,"transactions":9,"vwap":1906},"2025-08-11",25.222,25.14,{"date":1908,"open":1871,"high":1871,"low":1909,"close":1909,"change":1449,"percent_change":862,"volume":1455,"transactions":9,"vwap":1909},"2025-08-08",25.24,{"date":1911,"open":1858,"high":1858,"low":23,"close":1912,"change":517,"percent_change":414,"volume":1285,"transactions":9,"vwap":1912},"2025-08-07",25.38,{"date":1914,"open":1722,"high":1858,"low":1722,"close":1735,"change":1915,"percent_change":21,"volume":931,"transactions":9,"vwap":1735},"2025-08-06",0.086,{"date":1917,"open":1918,"high":1731,"low":1919,"close":1920,"change":1921,"percent_change":822,"volume":828,"transactions":9,"vwap":1920},"2025-08-05",25.37,25.31,25.364,-0.161,{"date":1923,"open":1829,"high":1829,"low":1858,"close":1924,"change":1925,"percent_change":1926,"volume":1656,"transactions":9,"vwap":1924},"2025-08-04",25.525,0.215,0.85,{"date":1928,"open":1919,"high":1918,"low":1919,"close":1919,"change":1137,"percent_change":1929,"volume":753,"transactions":9,"vwap":1919},"2025-08-01",-0.94,{"date":1931,"open":1756,"high":1799,"low":1834,"close":1834,"change":1932,"percent_change":517,"volume":772,"transactions":9,"vwap":1834},"2025-07-31",-0.018,{"date":1934,"open":1935,"high":1936,"low":1741,"close":1741,"change":884,"percent_change":377,"volume":1362,"transactions":9,"vwap":1741},"2025-07-30",25.575,25.63,{"date":1938,"open":1829,"high":1844,"low":1939,"close":1939,"change":1940,"percent_change":1019,"volume":772,"transactions":9,"vwap":1939},"2025-07-29",25.559,-0.131,{"date":1942,"open":1943,"high":1944,"low":1756,"close":1800,"change":733,"percent_change":105,"volume":1285,"transactions":9,"vwap":1800},"2025-07-28",25.717,25.76,{"date":1946,"open":1756,"high":1795,"low":1947,"close":1948,"change":1430,"percent_change":1078,"volume":1296,"transactions":9,"vwap":1948},"2025-07-25",25.64,25.675,{"date":1950,"open":1951,"high":1951,"low":1834,"close":1936,"change":110,"percent_change":328,"volume":951,"transactions":9,"vwap":1936},"2025-07-24",25.636,{"date":1953,"open":1954,"high":1955,"low":1954,"close":1947,"change":944,"percent_change":1510,"volume":1956,"transactions":9,"vwap":1947},"2025-07-23",25.53,25.7,4100,{"date":1958,"open":1959,"high":1835,"low":1753,"close":1753,"change":110,"percent_change":328,"volume":931,"transactions":9,"vwap":1753},"2025-07-22",25.565,{"date":1961,"open":1753,"high":1861,"low":1753,"close":1954,"change":120,"percent_change":765,"volume":1165,"transactions":9,"vwap":1954},"2025-07-21",{"date":1963,"open":1964,"high":1965,"low":1964,"close":1966,"change":944,"percent_change":777,"volume":747,"transactions":9,"vwap":1966},"2025-07-18",25.18,25.339,25.28,{"date":1968,"open":1969,"high":1895,"low":1969,"close":1970,"change":450,"percent_change":956,"volume":1971,"transactions":9,"vwap":1970},"2025-07-17",25.13,25.16,10200,{"date":1973,"open":1964,"high":1964,"low":1974,"close":1964,"change":1975,"percent_change":1897,"volume":816,"transactions":9,"vwap":1964},"2025-07-16",25.158,-0.057,{"date":1977,"open":1895,"high":1978,"low":1895,"close":1979,"change":961,"percent_change":1855,"volume":1271,"transactions":9,"vwap":1979},"2025-07-15",25.283,25.237,{"date":1981,"open":1620,"high":1982,"low":1620,"close":1983,"change":1787,"percent_change":1249,"volume":910,"transactions":9,"vwap":1983},"2025-07-14",25.229,25.139,{"date":1985,"open":1608,"high":1608,"low":1986,"close":1986,"change":1987,"percent_change":1019,"volume":753,"transactions":9,"vwap":1986},"2025-07-11",25.151,-0.129,{"date":1989,"open":1909,"high":1607,"low":1909,"close":1966,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1966},"2025-07-10",-0.136,-0.54,500,{"date":1994,"open":1995,"high":1735,"low":1736,"close":1996,"change":1997,"percent_change":424,"volume":1115,"transactions":9,"vwap":1996},"2025-07-09",25.35,25.416,0.109,{"date":1999,"open":1966,"high":1995,"low":1626,"close":2000,"change":2001,"percent_change":349,"volume":850,"transactions":9,"vwap":2000},"2025-07-08",25.307,0.111,{"date":2003,"open":2004,"high":1909,"low":1614,"close":2005,"change":2006,"percent_change":1250,"volume":778,"transactions":9,"vwap":2005},"2025-07-07",25.211,25.196,-0.055,{"date":2008,"open":2009,"high":23,"low":2009,"close":2010,"change":2001,"percent_change":349,"volume":1183,"transactions":9,"vwap":2010},"2025-07-03",25.2,25.251,{"date":2012,"open":1601,"high":2013,"low":1621,"close":1906,"change":365,"percent_change":490,"volume":760,"transactions":9,"vwap":1906},"2025-07-02",25.159,{"date":2015,"open":1906,"high":1906,"low":2016,"close":2016,"change":2017,"percent_change":2018,"volume":1682,"transactions":9,"vwap":2016},"2025-07-01",25.07,-0.25,-0.99,{"date":2020,"open":1606,"high":23,"low":1606,"close":23,"change":1077,"percent_change":499,"volume":1682,"transactions":9,"vwap":23},"2025-06-30",{"date":2022,"open":1970,"high":2023,"low":1970,"close":2023,"change":1064,"percent_change":2024,"volume":730,"transactions":9,"vwap":2023},"2025-06-27",25.279,0.55,{"date":2026,"open":2016,"high":1895,"low":2016,"close":1906,"change":1077,"percent_change":499,"volume":2027,"transactions":9,"vwap":1906},"2025-06-26",20000,{"date":2029,"open":1621,"high":1970,"low":1621,"close":2030,"change":1698,"percent_change":140,"volume":1348,"transactions":9,"vwap":2030},"2025-06-25",25.099001,{"date":2032,"open":2033,"high":2033,"low":2034,"close":1602,"change":1925,"percent_change":2035,"volume":985,"transactions":9,"vwap":1602},"2025-06-24",25.12,25.01,0.87,{"date":2037,"open":1452,"high":1496,"low":1452,"close":2038,"change":733,"percent_change":105,"volume":778,"transactions":9,"vwap":2038},"2025-06-23",24.805,{"date":2040,"open":1452,"high":1496,"low":1452,"close":1495,"change":1346,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1495},"2025-06-20",{"date":2042,"open":1517,"high":1579,"low":1517,"close":2043,"change":517,"percent_change":414,"volume":1285,"transactions":9,"vwap":2043},"2025-06-18",24.925,{"date":2045,"open":2046,"high":2034,"low":2046,"close":2047,"change":1623,"percent_change":610,"volume":1503,"transactions":9,"vwap":2047},"2025-06-17",24.98,24.995,{"date":2049,"open":2050,"high":2051,"low":2050,"close":2052,"change":899,"percent_change":790,"volume":2053,"transactions":9,"vwap":2052},"2025-06-16",24.973,25.077,25.042999,12900,{"date":2055,"open":2056,"high":63,"low":2057,"close":2058,"change":196,"percent_change":1492,"volume":836,"transactions":9,"vwap":2058},"2025-06-13",24.947,24.915,24.96,{"date":2060,"open":2061,"high":2062,"low":2046,"close":2062,"change":105,"percent_change":915,"volume":1051,"transactions":9,"vwap":2062},"2025-06-12",24.985,25.059999,{"date":2064,"open":2065,"high":2066,"low":2058,"close":63,"change":834,"percent_change":1196,"volume":1771,"transactions":9,"vwap":63},"2025-06-11",24.994,25.045,{"date":2068,"open":2069,"high":2069,"low":2070,"close":2071,"change":782,"percent_change":1159,"volume":997,"transactions":9,"vwap":2071},"2025-06-10",25.128,25.072001,25.094999,{"date":2073,"open":2033,"high":2074,"low":2062,"close":2062,"change":2075,"percent_change":956,"volume":1666,"transactions":9,"vwap":2062},"2025-06-09",25.148,-0.021,{"date":2077,"open":1602,"high":1969,"low":1602,"close":2078,"change":2079,"percent_change":1240,"volume":2080,"transactions":9,"vwap":2078},"2025-06-06",25.080999,0.191,8900,{"date":2082,"open":2046,"high":1635,"low":1701,"close":1701,"change":1060,"percent_change":414,"volume":2083,"transactions":9,"vwap":1701},"2025-06-05",9600,{"date":2085,"open":2086,"high":2087,"low":1588,"close":2088,"change":2089,"percent_change":708,"volume":778,"transactions":9,"vwap":2088},"2025-06-04",24.945,24.99,24.959,0.169,{"date":2091,"open":1453,"high":1501,"low":1453,"close":1495,"change":1078,"percent_change":36,"volume":931,"transactions":9,"vwap":1495},"2025-06-03",{"date":2093,"open":2094,"high":2095,"low":1543,"close":1458,"change":2096,"percent_change":535,"volume":1971,"transactions":9,"vwap":1458},"2025-06-02",24.471,24.697,0.026,{"date":2098,"open":2099,"high":1458,"low":2100,"close":2101,"change":2102,"percent_change":1250,"volume":1115,"transactions":9,"vwap":2101},"2025-05-30",24.544,24.515,24.584,-0.053,{"date":2104,"open":1426,"high":1426,"low":2105,"close":2106,"change":1404,"percent_change":1291,"volume":1771,"transactions":9,"vwap":2106},"2025-05-29",24.582,24.637,{"date":2108,"open":1434,"high":1434,"low":1526,"close":1526,"change":1527,"percent_change":1422,"volume":1154,"transactions":9,"vwap":1526},"2025-05-28",{"date":2110,"open":1435,"high":1426,"low":1470,"close":1435,"change":2111,"percent_change":2112,"volume":1497,"transactions":9,"vwap":1435},"2025-05-27",0.221,0.91,{"date":2114,"open":2115,"high":2116,"low":2115,"close":2117,"change":2118,"percent_change":858,"volume":1503,"transactions":9,"vwap":2117},"2025-05-23",24.4,24.51,24.419,-0.076,{"date":2120,"open":1480,"high":1525,"low":2121,"close":2121,"change":1881,"percent_change":1169,"volume":1873,"transactions":9,"vwap":2121},"2025-05-22",24.495,{"date":2123,"open":1464,"high":1464,"low":2124,"close":1543,"change":2125,"percent_change":554,"volume":990,"transactions":9,"vwap":1543},"2025-05-21",24.452,-0.063,{"date":2127,"open":1480,"high":1480,"low":2116,"close":1544,"change":1540,"percent_change":1174,"volume":730,"transactions":9,"vwap":1544},"2025-05-20",{"date":2129,"open":2116,"high":1470,"low":2116,"close":2130,"change":943,"percent_change":535,"volume":1348,"transactions":9,"vwap":2130},"2025-05-19",24.555,{"date":2132,"open":2116,"high":1470,"low":1553,"close":2133,"change":2134,"percent_change":1039,"volume":1020,"transactions":9,"vwap":2133},"2025-05-16",24.528,0.125,{"date":2136,"open":2137,"high":2137,"low":2138,"close":2138,"change":1975,"percent_change":1897,"volume":730,"transactions":9,"vwap":2138},"2025-05-15",24.46,24.403,{"date":2140,"open":1673,"high":1553,"low":1673,"close":2137,"change":1278,"percent_change":1278,"volume":1771,"transactions":9,"vwap":2137},"2025-05-14",{"date":2142,"open":2143,"high":2137,"low":2144,"close":2137,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2137},"2025-05-13",24.42,24.36,0.257,1.06,15900,{"date":2149,"open":2150,"high":2151,"low":2150,"close":2152,"change":2153,"percent_change":2154,"volume":1873,"transactions":9,"vwap":2152},"2025-05-12",24.01,24.22,24.203,0.482,2.03,{"date":2156,"open":477,"high":477,"low":1365,"close":2157,"change":2158,"percent_change":565,"volume":730,"transactions":9,"vwap":2157},"2025-05-09",23.721,-0.049,{"date":2160,"open":466,"high":2161,"low":2162,"close":2162,"change":1632,"percent_change":365,"volume":724,"transactions":9,"vwap":2162},"2025-05-08",23.81,23.77,{"date":2164,"open":2165,"high":2166,"low":572,"close":2166,"change":1224,"percent_change":196,"volume":916,"transactions":9,"vwap":2166},"2025-05-07",23.73,23.754,{"date":2168,"open":2169,"high":2161,"low":1365,"close":2170,"change":1249,"percent_change":565,"volume":797,"transactions":9,"vwap":2170},"2025-05-06",23.75,23.777,{"date":2172,"open":420,"high":1371,"low":420,"close":2173,"change":450,"percent_change":956,"volume":772,"transactions":9,"vwap":2173},"2025-05-05",23.827,{"date":2175,"open":1377,"high":1377,"low":2176,"close":2176,"change":2177,"percent_change":759,"volume":724,"transactions":9,"vwap":2176},"2025-05-02",23.847,0.006,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2182,"change":1481,"percent_change":1085,"volume":730,"transactions":9,"vwap":2182},"2025-05-01",23.89,23.91,23.841,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2186,"change":1422,"percent_change":470,"volume":1138,"transactions":9,"vwap":2186},"2025-04-30",23.717,23.82,23.714,{"date":2189,"open":2190,"high":2190,"low":477,"close":2191,"change":2192,"percent_change":1039,"volume":1263,"transactions":9,"vwap":2191},"2025-04-29",23.86,23.85,0.122,{"date":2194,"open":1330,"high":2165,"low":1330,"close":2195,"change":2196,"percent_change":1169,"volume":1165,"transactions":9,"vwap":2195},"2025-04-28",23.728,0.024,{"date":2198,"open":2165,"high":2165,"low":1330,"close":2199,"change":2200,"percent_change":2201,"volume":1003,"transactions":9,"vwap":2199},"2025-04-25",23.704,0.189,0.8,{"date":2203,"open":2204,"high":1319,"low":2204,"close":2205,"change":2206,"percent_change":1025,"volume":778,"transactions":9,"vwap":2205},"2025-04-24",23.47,23.515,0.274,{"date":2208,"open":1407,"high":2209,"low":258,"close":2209,"change":2210,"percent_change":157,"volume":1682,"transactions":9,"vwap":2209},"2025-04-23",23.241,0.171,{"date":178,"open":582,"high":582,"low":941,"close":278,"change":854,"percent_change":554,"volume":1263,"transactions":9,"vwap":278}]