[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FFND":3,"homepage-market-summary":29,"stock-historical-FFND":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FFND","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},"One Global ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.4228,0.7816,"Quarterly",{"close":17,"open":18,"high":18,"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},32.26,32.34,32.14,31.9847,0.2753,0.86,17138.106009,34.07,27.87,13575.547785572,70.8,1282,{"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},23.568,14726,5374986.946393,35.78,"2025-04-22",[181,184,193,203,213,222,233,242,251,261,271,281,290,299,309,317,327,336,344,353,364,373,381,392,399,408,418,427,436,446,454,463,471,482,491,500,509,516,526,534,543,553,561,571,580,588,597,606,615,623,631,641,650,658,666,674,682,689,699,707,714,723,731,739,746,752,760,766,771,779,787,795,804,811,818,824,831,838,846,852,861,868,874,881,887,895,903,909,914,921,925,932,940,947,954,962,969,976,980,987,992,998,1004,1011,1018,1026,1033,1038,1046,1054,1063,1068,1074,1082,1088,1094,1099,1106,1111,1119,1125,1131,1137,1144,1152,1159,1166,1170,1177,1184,1191,1197,1204,1209,1215,1221,1228,1236,1242,1250,1257,1263,1269,1276,1281,1286,1293,1299,1308,1315,1322,1329,1336,1340,1344,1352,1357,1364,1371,1379,1385,1392,1400,1406,1414,1420,1426,1431,1439,1443,1449,1454,1459,1463,1466,1471,1474,1479,1484,1489,1492,1498,1501,1507,1512,1518,1521,1525,1531,1537,1542,1549,1556,1565,1569,1575,1581,1584,1589,1595,1603,1608,1611,1616,1620,1622,1627,1630,1633,1637,1641,1645,1651,1659,1665,1670,1674,1681,1687,1693,1700,1706,1712,1718,1724,1727,1732,1737,1741,1745,1748,1752,1755,1760,1765,1770,1774,1778,1783,1787,1791,1798,1805,1808,1812,1820,1825,1830,1835,1841,1843,1848,1853,1858,1864,1868,1874,1878,1884,1891,1896,1901,1906,1911,1916,1921,1928,1933,1940,1945,1949,1954,1959,1964,1971,1975,1980,1986,1991,1997,2003,2009,2015,2021,2024,2028,2032,2036,2042,2046,2052,2059,2065,2071,2079,2087,2091,2098,2103,2109,2116,2120,2125,2131,2136,2143,2148,2154,2159,2165,2172,2177,2182,2185,2191,2198,2203,2209,2213,2217,2223,2228,2234,2240,2247,2251,2256,2264,2270,2275,2283,2288,2293,2299,2304,2310,2317,2322,2329,2335,2342,2347,2352,2357,2363,2368,2374,2380,2387,2393,2398,2405,2410,2416,2422,2430,2435,2443,2449,2456,2463,2470,2476,2480,2488],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},63,32.2193,{"date":185,"open":186,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",32.04,31.97,-0.0895,-0.28,6374.5705,32,32.025,{"date":194,"open":195,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",32.18,32.219,32.0742,-0.0801,-0.25,15086.5775,72,32.1827,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",32.2,32.1201,32.1543,-0.0444,-0.14,11958.5705,58,32.1489,{"date":214,"open":215,"high":216,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":64,"vwap":221},"2026-09-28",32.28,32.2833,32.1987,-0.2905,-0.89,3635.5705,32.2263,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",32.47,32.5,32.42,32.4892,0.0854,0.26,4780.6005,38,32.4346,{"date":234,"open":235,"high":236,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",32.4,32.4038,0.0988,0.31,1911.5705,57,32.3698,{"date":243,"open":244,"high":244,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",32.45,32.305,-0.4041,-1.24,6917.5705,84,32.3568,{"date":252,"open":253,"high":254,"low":255,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",32.73,32.78,32.7091,-0.1276,-0.39,4008.5885,56,32.7513,{"date":262,"open":263,"high":264,"low":263,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",32.57,32.89,32.8367,0.5061,1.57,7481.3515,50,32.8141,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",32.35,32.27,32.3306,-0.0325,-0.1,10715.662224,49,32.3018,{"date":282,"open":273,"high":235,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",32.32,32.3631,0.3286,1.03,20182.539655,59,32.3783,{"date":291,"open":292,"high":18,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":279,"vwap":298},"2026-09-16",32.3,31.8001,32.0345,-0.0946,-0.29,8301.8625,31.9937,{"date":300,"open":19,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",32.179,32.1,32.1291,-0.1572,-0.49,10249.5705,31,32.1325,{"date":310,"open":311,"high":311,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":182,"vwap":316},"2026-09-14",32.359,32.2863,-0.3584,-1.1,1959.5705,32.3261,{"date":318,"open":319,"high":320,"low":319,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-11",32.59,32.72,32.6447,0.3392,1.05,14403.5705,107,32.6376,{"date":328,"open":17,"high":329,"low":17,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-10",32.46,32.3055,-0.2023,-0.62,9119.388,35,32.2983,{"date":337,"open":338,"high":263,"low":339,"close":339,"change":340,"percent_change":219,"volume":341,"transactions":342,"vwap":343},"2026-09-09",32.545,32.5078,-0.2903,6660.388,34,32.5185,{"date":345,"open":346,"high":264,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-08",32.889,32.7981,-0.1306,-0.4,3435.38158,37,32.8694,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-04",32.91,32.94,32.86,32.9287,-0.0647,-0.2,8281.388,60,32.895,{"date":365,"open":366,"high":367,"low":366,"close":368,"change":369,"percent_change":65,"volume":370,"transactions":371,"vwap":372},"2026-09-03",32.69,33.04,32.9934,0.2934,2658.37509,48,32.9291,{"date":374,"open":375,"high":375,"low":376,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":307,"vwap":380},"2026-09-02",32.77,32.7,0.138,0.42,4222.388,32.759,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-01",32.53,32.61,32.245,32.562,-0.298,-0.91,9172.388,121,32.5391,{"date":393,"open":394,"high":357,"low":394,"close":357,"change":395,"percent_change":396,"volume":397,"transactions":342,"vwap":398},"2026-08-31",32.79,-0.21,-0.64,2408.388,32.837,{"date":400,"open":401,"high":402,"low":403,"close":403,"change":404,"percent_change":332,"volume":405,"transactions":406,"vwap":407},"2026-08-28",33.14,33.16,33.07,-0.2056,13946.169,64,33.1167,{"date":409,"open":410,"high":411,"low":410,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-27",33.17,33.3,33.2756,-0.0805,-0.24,4149.388,66,33.222,{"date":419,"open":420,"high":421,"low":420,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":231,"vwap":426},"2026-08-26",33.25,33.41,33.3561,0.0484,0.15,9166.388,33.3249,{"date":428,"open":429,"high":430,"low":431,"close":430,"change":432,"percent_change":151,"volume":433,"transactions":434,"vwap":435},"2026-08-25",33.28,33.3077,33.2201,0.1177,3272.388,28,33.2488,{"date":437,"open":438,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-24",33.29,33.15,33.19,-0.19,-0.57,3151.2856,41,33.217,{"date":447,"open":411,"high":448,"low":411,"close":449,"change":424,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-21",33.409,33.38,0.45,9859.0806,98,33.3602,{"date":455,"open":456,"high":438,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-20",33.22,33.23,-0.3327,-0.99,6148.388,67,33.2852,{"date":464,"open":465,"high":465,"low":466,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":416,"vwap":470},"2026-08-19",33.645,33.5627,0.0355,0.11,8726.388,33.6113,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-18",33.5674,33.57,33.516,33.5272,-0.4587,-1.35,7520.388,33,33.5403,{"date":483,"open":484,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":334,"vwap":490},"2026-08-17",34.03,33.98,33.9859,-0.0126,-0.04,3018.388,34.0027,{"date":492,"open":493,"high":24,"low":494,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-14",34.04,33.9985,0.0097,0.03,7854.388,74,34.0308,{"date":501,"open":502,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":307,"vwap":508},"2026-08-13",34.02,33.96,33.9888,0.0029,0.01,3303.4138,33.9989,{"date":510,"open":486,"high":486,"low":486,"close":486,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-12",0.1257,0.37,913.4138,55,33.9707,{"date":517,"open":502,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-11",34.05,33.79,33.8602,-0.0057,-0.02,5314.4138,97,33.8938,{"date":527,"open":528,"high":528,"low":529,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":434,"vwap":533},"2026-08-10",33.93,33.8659,-0.0234,-0.07,11050.4138,33.9039,{"date":535,"open":536,"high":537,"low":536,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":279,"vwap":542},"2026-08-07",33.59,33.89,33.8893,0.4842,1.45,9884.3128,33.7819,{"date":544,"open":421,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-06",33.48,33.4,33.4051,0.0051,0.02,16121.2946,68,33.4056,{"date":554,"open":555,"high":555,"low":546,"close":546,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-05",33.58,-0.05,-0.15,63885.3612,150,33.4353,{"date":562,"open":429,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-04",33.5699,33.27,33.45,0.5087,1.54,16072.8698,53,33.4399,{"date":572,"open":264,"high":573,"low":264,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-03",32.98,32.9413,0.4551,1.4,3171.027535,40,32.9526,{"date":581,"open":226,"high":582,"low":226,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-31",32.4862,0.2742,0.85,735.3542,27,32.4588,{"date":589,"open":590,"high":591,"low":590,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":578,"vwap":596},"2026-07-30",32.07,32.25,32.212,0.547,1.73,9975.4642,32.183,{"date":598,"open":599,"high":600,"low":601,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":480,"vwap":605},"2026-07-29",32.08,32.16,31.665,-0.4973,-1.55,6572.3542,32.1076,{"date":607,"open":608,"high":609,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-28",31.99,32.1623,0.0763,0.24,7720.7802,110,32.1034,{"date":616,"open":205,"high":205,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":182,"vwap":622},"2026-07-27",31.845,32.086,0.141,0.44,9681.3542,32.0353,{"date":624,"open":625,"high":205,"low":626,"close":627,"change":628,"percent_change":506,"volume":629,"transactions":211,"vwap":630},"2026-07-24",32.06,31.91,31.945,0.002,37129.3542,31.9551,{"date":632,"open":633,"high":634,"low":633,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-23",31.93,31.95,31.943,-0.267,-0.83,4237.3542,24,31.9447,{"date":642,"open":643,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":434,"vwap":649},"2026-07-22",32.24,32.19,32.21,-0.102,-0.32,2646.3542,32.2294,{"date":651,"open":274,"high":652,"low":274,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":191,"vwap":657},"2026-07-21",32.319,32.312,0.2658,0.83,1696.3542,32.2748,{"date":659,"open":302,"high":660,"low":661,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":64,"vwap":665},"2026-07-20",32.11,32.0462,-0.0879,-0.27,4245.3542,32.1073,{"date":667,"open":643,"high":215,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":64,"vwap":673},"2026-07-17",32.105,32.1341,-0.2472,-0.76,3546.3542,32.1783,{"date":675,"open":215,"high":676,"low":215,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":342,"vwap":681},"2026-07-16",32.58,32.3813,-0.2507,-0.77,1586.3542,32.4164,{"date":683,"open":684,"high":684,"low":263,"close":685,"change":686,"percent_change":450,"volume":687,"transactions":434,"vwap":688},"2026-07-15",32.665,32.632,0.1464,6237.3542,32.5886,{"date":690,"open":691,"high":692,"low":691,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-14",32.4803,32.52,32.4856,0.1756,0.54,3607.3542,29,32.5114,{"date":700,"open":701,"high":283,"low":701,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-13",32.31,-0.421,-1.29,2976.3542,42,32.3188,{"date":708,"open":709,"high":710,"low":709,"close":711,"change":712,"percent_change":713,"volume":173,"transactions":9,"vwap":711},"2026-07-10",32.68,32.734,32.731,0.097,0.3,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-09",32.64,32.66,32.63,32.634,0.041,0.13,6600,{"date":724,"open":725,"high":726,"low":725,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-08",32.39,32.62,32.593,-0.142,-0.43,3600,{"date":732,"open":733,"high":734,"low":717,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-07",32.711,32.769,32.735,-0.239,-0.72,6100,{"date":740,"open":394,"high":741,"low":254,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-06",33.060001,32.974,0.302,0.92,9700,{"date":747,"open":748,"high":320,"low":748,"close":749,"change":750,"percent_change":65,"volume":751,"transactions":9,"vwap":749},"2026-07-02",32.36,32.672,0.292,10100,{"date":753,"open":754,"high":755,"low":756,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-01",32.455,32.49,32.38,0.069,0.21,3900,{"date":761,"open":762,"high":763,"low":762,"close":763,"change":764,"percent_change":65,"volume":765,"transactions":9,"vwap":763},"2026-06-30",32.265,32.311,0.287,31200,{"date":767,"open":768,"high":769,"low":768,"close":769,"change":141,"percent_change":101,"volume":770,"transactions":9,"vwap":769},"2026-06-29",32.0099983,32.023998,16500,{"date":772,"open":773,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-26",31.75,31.59,31.704,0.107,0.34,12800,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":257,"volume":786,"transactions":9,"vwap":784},"2026-06-25",31.861,31.92,31.57,31.597,-0.125,36900,{"date":788,"open":789,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-24",31.82,31.71,31.722,0.014,0.04,39800,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-23",31.725,31.74,31.67,31.708,-0.308,-0.96,4900,{"date":805,"open":768,"high":806,"low":768,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-22",32.029999,32.015999,-0.17,-0.53,3400,{"date":812,"open":660,"high":813,"low":814,"close":813,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":813},"2026-06-18",32.186,32.060001,0.303,0.95,7300,{"date":819,"open":820,"high":195,"low":821,"close":821,"change":822,"percent_change":459,"volume":823,"transactions":9,"vwap":821},"2026-06-17",32.17,31.883,-0.318,9100,{"date":825,"open":826,"high":826,"low":827,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-16",32.271,32.201,-0.084,-0.26,2300,{"date":832,"open":701,"high":833,"low":834,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-15",32.335,32.285,0.371,1.16,5600,{"date":839,"open":840,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-12",31.955,31.9,31.914,0.053,0.17,7200,{"date":847,"open":848,"high":781,"low":848,"close":781,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":781},"2026-06-11",31.41,0.612,1.96,1800,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-10",31.58,31.69,31.22,31.249,-0.536,-1.69,5800,{"date":862,"open":863,"high":864,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-09",31.17,31.785,0.168,0.53,5000,{"date":869,"open":870,"high":870,"low":871,"close":871,"change":522,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-06-08",31.79,31.617,-0.06,1600,{"date":875,"open":205,"high":205,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-05",31.53,31.637,-0.769,-2.37,5500,{"date":882,"open":600,"high":883,"low":600,"close":884,"change":885,"percent_change":88,"volume":886,"transactions":9,"vwap":884},"2026-06-04",32.44,32.406,0.326,500,{"date":888,"open":889,"high":890,"low":806,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-03",32.061001,32.099998,32.080002,-0.348,-1.07,14800,{"date":896,"open":897,"high":898,"low":897,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-02",32.41,32.55,32.428,0.108,0.33,10400,{"date":904,"open":905,"high":235,"low":283,"close":283,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":283},"2026-06-01",32.385,-0.011,-0.03,4200,{"date":910,"open":748,"high":748,"low":911,"close":911,"change":912,"percent_change":549,"volume":913,"transactions":9,"vwap":911},"2026-05-29",32.331,0.006,2500,{"date":915,"open":591,"high":916,"low":591,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-05-28",32.37,32.325,0.315,0.98,6400,{"date":922,"open":806,"high":923,"low":768,"close":768,"change":720,"percent_change":721,"volume":924,"transactions":9,"vwap":768},"2026-05-27",32.09,6000,{"date":926,"open":927,"high":928,"low":626,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-05-26",31.94,31.969,0.154,0.48,26100,{"date":933,"open":934,"high":626,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-22",31.88,31.77,31.815,-0.025,-0.08,15100,{"date":941,"open":942,"high":943,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-21",31.38,31.84,0.185,0.58,6800,{"date":948,"open":949,"high":855,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-20",31.35,31.655,0.416,1.33,9300,{"date":955,"open":956,"high":957,"low":958,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-19",31.24,31.34,31.239,-0.233,-0.74,2000,{"date":963,"open":876,"high":876,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-18",31.44,31.472,0.145,0.46,700,{"date":970,"open":971,"high":971,"low":972,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-15",31.45,31.327,-0.583,-1.83,9400,{"date":977,"open":789,"high":626,"low":789,"close":626,"change":978,"percent_change":979,"volume":880,"transactions":9,"vwap":626},"2026-05-14",0.216,0.68,{"date":981,"open":982,"high":983,"low":982,"close":984,"change":985,"percent_change":967,"volume":986,"transactions":9,"vwap":984},"2026-05-13",31.6,31.735,31.694,0.144,1200,{"date":988,"open":989,"high":990,"low":989,"close":990,"change":496,"percent_change":991,"volume":961,"transactions":9,"vwap":990},"2026-05-12",31.43,31.55,0.1,{"date":993,"open":783,"high":783,"low":994,"close":995,"change":996,"percent_change":531,"volume":997,"transactions":9,"vwap":995},"2026-05-11",31.51,31.52,-0.023,1700,{"date":999,"open":990,"high":990,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":759,"transactions":9,"vwap":1001},"2026-05-08",31.535,31.543,0.05,0.16,{"date":1005,"open":1006,"high":1007,"low":1006,"close":1008,"change":1009,"percent_change":802,"volume":1010,"transactions":9,"vwap":1008},"2026-05-07",31.46,31.54,31.493,-0.306,10700,{"date":1012,"open":990,"high":1013,"low":990,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-06",31.83,31.799,0.598,1.92,12900,{"date":1019,"open":1020,"high":1021,"low":1020,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-05",31.19,31.27,31.201,0.023,0.07,5300,{"date":1027,"open":1028,"high":1029,"low":1028,"close":1030,"change":1031,"percent_change":1032,"volume":173,"transactions":9,"vwap":1030},"2026-05-04",31.13,31.195,31.178,-0.187,-0.6,{"date":1034,"open":1035,"high":1006,"low":1036,"close":1036,"change":1037,"percent_change":549,"volume":975,"transactions":9,"vwap":1036},"2026-05-01",31.42,31.365,0.005,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1041,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1041},"2026-04-30",31.12,31.36,31.08,0.47,1.52,4000,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":360,"volume":1053,"transactions":9,"vwap":1051},"2026-04-29",30.845,30.9,30.81,30.89,-0.061,11900,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-04-28",30.85,30.99,30.84,30.951,-0.362,-1.16,12300,{"date":1064,"open":1065,"high":1041,"low":956,"close":1066,"change":1067,"percent_change":506,"volume":1053,"transactions":9,"vwap":1066},"2026-04-27",31.29,31.313,0.003,{"date":1069,"open":1070,"high":942,"low":1070,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-04-24",31.31,0.282,0.91,9900,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-04-23",31.030001,30.95,31.028,-0.216,-0.69,15700,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1085,"change":1087,"percent_change":866,"volume":851,"transactions":9,"vwap":1085},"2026-04-22",31.175,31.244,31.159,0.164,{"date":1089,"open":876,"high":876,"low":1090,"close":1042,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1042},"2026-04-21",31.07,-0.396,-1.26,10300,{"date":1095,"open":995,"high":995,"low":1096,"close":1097,"change":1098,"percent_change":808,"volume":851,"transactions":9,"vwap":1097},"2026-04-20",31.475,31.476,-0.054,{"date":1100,"open":1101,"high":1101,"low":1102,"close":876,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":876},"2026-04-17",31.615,31.47,0.453,1.46,10600,{"date":1107,"open":1076,"high":1108,"low":1076,"close":1109,"change":1110,"percent_change":557,"volume":1093,"transactions":9,"vwap":1109},"2026-04-16",31.11,31.077,-0.048,{"date":1112,"open":1113,"high":1114,"low":1113,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-15",31.049999,31.16,31.125,0.195,0.63,6900,{"date":1120,"open":1077,"high":307,"low":1051,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-14",30.93,0.352,1.15,19400,{"date":1126,"open":1127,"high":1128,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1010,"transactions":9,"vwap":1128},"2026-04-13",30.059999,30.578,0.368,1.22,{"date":1132,"open":1133,"high":1133,"low":1134,"close":1135,"change":938,"percent_change":829,"volume":1136,"transactions":9,"vwap":1135},"2026-04-10",30.33,30.17,30.21,14300,{"date":1138,"open":1139,"high":1133,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-09",30.02,30.29,0.18,0.6,11500,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1147,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1147},"2026-04-08",30.1,30.11,30,0.971,3.33,11000,{"date":1153,"open":1154,"high":1155,"low":1154,"close":1156,"change":1157,"percent_change":395,"volume":1158,"transactions":9,"vwap":1156},"2026-04-07",28.92,29.17,29.139,-0.062,15000,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1162,"change":1164,"percent_change":1165,"volume":924,"transactions":9,"vwap":1162},"2026-04-06",29.142,29.201,29.12,0.151,0.52,{"date":1167,"open":1168,"high":1169,"low":1168,"close":1169,"change":111,"percent_change":907,"volume":867,"transactions":9,"vwap":1169},"2026-04-02",28.62,29.049999,{"date":1171,"open":1169,"high":1172,"low":1169,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-01",29.25,29.059999,0.233,0.81,24100,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1181,"change":1182,"percent_change":1183,"volume":770,"transactions":9,"vwap":1181},"2026-03-31",28.74,28.84,28.827,0.852,3.05,{"date":1185,"open":1186,"high":1187,"low":25,"close":1188,"change":1189,"percent_change":729,"volume":1190,"transactions":9,"vwap":1188},"2026-03-30",28.15,28.17,27.975,-0.121,9800,{"date":1192,"open":1193,"high":1193,"low":1194,"close":1194,"change":1195,"percent_change":1196,"volume":961,"transactions":9,"vwap":1194},"2026-03-27",28.47,28.096001,-0.548,-1.91,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-03-26",28.935,28.644,-0.556,-1.9,8900,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1207,"change":815,"percent_change":323,"volume":1025,"transactions":9,"vwap":1207},"2026-03-25",29.19,29.2,29.16,{"date":1210,"open":1211,"high":1212,"low":1211,"close":1213,"change":1214,"percent_change":809,"volume":810,"transactions":9,"vwap":1213},"2026-03-24",28.85,29.0049992,28.897,-0.153,{"date":1216,"open":1217,"high":1218,"low":1217,"close":1169,"change":1219,"percent_change":540,"volume":1220,"transactions":9,"vwap":1169},"2026-03-23",28.94,29.21,0.415,13500,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":845,"transactions":9,"vwap":1225},"2026-03-20",28.86,28.54,28.635,-0.235,-0.81,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-03-19",28.952,29.285,28.87,-0.37,-1.27,3500,{"date":1237,"open":1238,"high":1238,"low":1239,"close":1239,"change":1240,"percent_change":1241,"volume":946,"transactions":9,"vwap":1239},"2026-03-18",29.42,29.24,-0.35,-1.18,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-17",29.63,29.69,29.59,0.087,0.29,14700,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":323,"volume":880,"transactions":9,"vwap":1255},"2026-03-16",29.54,29.6,29.48,29.503,0.308,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1260,"change":1261,"percent_change":809,"volume":1262,"transactions":9,"vwap":1260},"2026-03-13",29.58,29.195,-0.155,4100,{"date":1264,"open":1265,"high":1265,"low":1266,"close":1266,"change":1267,"percent_change":1268,"volume":837,"transactions":9,"vwap":1266},"2026-03-12",29.51,29.35,-0.58,-1.94,{"date":1270,"open":1271,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":557,"volume":1275,"transactions":9,"vwap":1273},"2026-03-11",29.99,29.84,29.93,-0.044,16800,{"date":1277,"open":1127,"high":1127,"low":1273,"close":1278,"change":1279,"percent_change":531,"volume":1280,"transactions":9,"vwap":1278},"2026-03-10",29.974,-0.021,15500,{"date":1282,"open":1283,"high":1284,"low":1252,"close":1284,"change":1285,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1284},"2026-03-09",29.65,29.995,0.271,{"date":1287,"open":1288,"high":1289,"low":1246,"close":1290,"change":1291,"percent_change":71,"volume":1292,"transactions":9,"vwap":1290},"2026-03-06",29.66,29.77,29.724,-0.326,18200,{"date":1294,"open":1140,"high":1133,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1053,"transactions":9,"vwap":1296},"2026-03-05",29.86,30.049999,-0.38,-1.25,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-04",30.42,30.48,30.34,30.43,0.215,0.71,11400,{"date":1309,"open":1310,"high":1303,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-03",29.95,30.215,-0.455,-1.48,4800,{"date":1316,"open":1317,"high":1318,"low":1317,"close":1319,"change":1320,"percent_change":808,"volume":1321,"transactions":9,"vwap":1319},"2026-03-02",30.51,30.75,30.67,-0.051,11300,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1325,"change":1214,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-02-27",30.61,30.721,30.56,-0.5,1400,{"date":1330,"open":1058,"high":1331,"low":1050,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-02-26",30.88,30.874,0.024,0.08,5100,{"date":1337,"open":1338,"high":1331,"low":1338,"close":1056,"change":229,"percent_change":584,"volume":1339,"transactions":9,"vwap":1056},"2026-02-25",30.7,8200,{"date":1341,"open":1301,"high":1319,"low":1301,"close":1342,"change":1002,"percent_change":1003,"volume":1343,"transactions":9,"vwap":1342},"2026-02-24",30.59,7000,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":823,"transactions":9,"vwap":1349},"2026-02-23",30.73,30.8,30.2,30.54,-0.314,-1.02,{"date":1353,"open":1331,"high":1331,"low":1354,"close":1355,"change":1087,"percent_change":866,"volume":1356,"transactions":9,"vwap":1355},"2026-02-20",30.785,30.854,15300,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1360,"change":1362,"percent_change":1233,"volume":1363,"transactions":9,"vwap":1360},"2026-02-19",30.62,30.69,30.52,-0.113,7600,{"date":1365,"open":1366,"high":1367,"low":1319,"close":1368,"change":1369,"percent_change":1370,"volume":908,"transactions":9,"vwap":1368},"2026-02-18",30.766,30.86,30.803,0.199,0.65,{"date":1372,"open":1373,"high":1374,"low":1373,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-02-17",30.58,30.66,30.604,0.119,0.39,12400,{"date":1380,"open":1381,"high":1373,"low":1382,"close":1383,"change":1384,"percent_change":238,"volume":1025,"transactions":9,"vwap":1383},"2026-02-13",30.53,30.4,30.485,0.095,{"date":1386,"open":1387,"high":1387,"low":1388,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-02-12",30.78,30.39,-0.461,-1.49,13300,{"date":1393,"open":1058,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-02-11",30.855,30.828,30.851,-0.189,-0.61,2900,{"date":1401,"open":863,"high":1402,"low":1403,"close":1404,"change":522,"percent_change":872,"volume":1405,"transactions":9,"vwap":1404},"2026-02-10",31.18,31.02,31.040001,10800,{"date":1407,"open":1408,"high":1409,"low":1408,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-02-09",30.96,31.14,31.059999,0.206,0.67,4500,{"date":1415,"open":1416,"high":1355,"low":1416,"close":1355,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1355},"2026-02-06",30.45,0.644,2.13,2700,{"date":1421,"open":1422,"high":1422,"low":1135,"close":1135,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1135},"2026-02-05",30.57,-0.45,-1.47,25600,{"date":1427,"open":1050,"high":1050,"low":1326,"close":1374,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1374},"2026-02-04",-0.13,-0.42,42100,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":360,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-02-03",30.98,31.01,30.6,30.79,-0.65,4600,{"date":1440,"open":1050,"high":1076,"low":1050,"close":1057,"change":1441,"percent_change":695,"volume":1442,"transactions":9,"vwap":1057},"2026-02-02",0.165,13400,{"date":1444,"open":1408,"high":1408,"low":1318,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-01-30",30.825,-0.245,-0.79,19000,{"date":1450,"open":1451,"high":1451,"low":1373,"close":1090,"change":556,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1090},"2026-01-29",31.2,-0.16,14100,{"date":1455,"open":1456,"high":1456,"low":1040,"close":1040,"change":1457,"percent_change":1458,"volume":975,"transactions":9,"vwap":1040},"2026-01-28",31.32,-0.147,-0.47,{"date":1460,"open":1020,"high":1070,"low":1020,"close":1461,"change":1462,"percent_change":1043,"volume":913,"transactions":9,"vwap":1461},"2026-01-27",31.267,0.147,{"date":1464,"open":307,"high":1451,"low":307,"close":1040,"change":1465,"percent_change":620,"volume":1025,"transactions":9,"vwap":1040},"2026-01-26",0.135,{"date":1467,"open":307,"high":307,"low":1408,"close":1468,"change":1469,"percent_change":414,"volume":1470,"transactions":9,"vwap":1468},"2026-01-23",30.985,-0.075,3800,{"date":1472,"open":1113,"high":1410,"low":1433,"close":1410,"change":468,"percent_change":1473,"volume":867,"transactions":9,"vwap":1410},"2026-01-22",0.36,{"date":1475,"open":1346,"high":1476,"low":1477,"close":1077,"change":512,"percent_change":1478,"volume":1062,"transactions":9,"vwap":1077},"2026-01-21",30.995,30.64,1.21,{"date":1480,"open":1338,"high":1481,"low":1381,"close":1373,"change":1482,"percent_change":1483,"volume":770,"transactions":9,"vwap":1373},"2026-01-20",30.82,-0.55,-1.77,{"date":1485,"open":1486,"high":1486,"low":1487,"close":1028,"change":506,"percent_change":496,"volume":1488,"transactions":9,"vwap":1028},"2026-01-16",31.21,31.09,7100,{"date":1490,"open":1028,"high":1020,"low":1042,"close":1040,"change":424,"percent_change":930,"volume":1491,"transactions":9,"vwap":1040},"2026-01-15",3700,{"date":1493,"open":1051,"high":1494,"low":1058,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-01-14",30.97,-0.055,-0.18,6700,{"date":1499,"open":1108,"high":1108,"low":1077,"close":1500,"change":1428,"percent_change":1429,"volume":1010,"transactions":9,"vwap":1500},"2026-01-13",31.025,{"date":1502,"open":1113,"high":1102,"low":1434,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-01-12",31.155,0.067,0.22,9000,{"date":1508,"open":1410,"high":1509,"low":1410,"close":1510,"change":1511,"percent_change":51,"volume":1497,"transactions":9,"vwap":1510},"2026-01-09",31.129,31.087999,0.153,{"date":1513,"open":1050,"high":1514,"low":1050,"close":1515,"change":1516,"percent_change":1517,"volume":1118,"transactions":9,"vwap":1515},"2026-01-08",31.1,30.935,0.125,0.41,{"date":1519,"open":1331,"high":1494,"low":1050,"close":1050,"change":441,"percent_change":1398,"volume":1520,"transactions":9,"vwap":1050},"2026-01-07",7900,{"date":1522,"open":1408,"high":1042,"low":1408,"close":307,"change":844,"percent_change":1523,"volume":1524,"transactions":9,"vwap":307},"2026-01-06",0.55,8600,{"date":1526,"open":1318,"high":1527,"low":1528,"close":1529,"change":930,"percent_change":1530,"volume":745,"transactions":9,"vwap":1529},"2026-01-05",30.92,30.74,30.83,1.58,{"date":1532,"open":1140,"high":1301,"low":1533,"close":1534,"change":1535,"percent_change":816,"volume":1536,"transactions":9,"vwap":1534},"2026-01-02",30.25,30.35,0.285,12200,{"date":1538,"open":1539,"high":1311,"low":1127,"close":1540,"change":1541,"percent_change":332,"volume":1203,"transactions":9,"vwap":1540},"2025-12-31",30.14,30.065001,-0.188,{"date":1543,"open":1544,"high":1545,"low":1127,"close":1546,"change":1547,"percent_change":441,"volume":1548,"transactions":9,"vwap":1546},"2025-12-30",30.26,30.3,30.253,-0.057,8300,{"date":1550,"open":1551,"high":1534,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1488,"transactions":9,"vwap":1553},"2025-12-29",30.32,30.23,30.31,-0.154,-0.51,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2025-12-26",30.37,30.47,30.27,30.464,-0.146,-0.48,5900,{"date":1566,"open":1567,"high":1568,"low":1373,"close":1324,"change":468,"percent_change":1473,"volume":1506,"transactions":9,"vwap":1324},"2025-12-24",30.629,30.65,{"date":1570,"open":1571,"high":1349,"low":1571,"close":1572,"change":1573,"percent_change":121,"volume":1574,"transactions":9,"vwap":1572},"2025-12-23",30.44,30.5,0.075,22800,{"date":1576,"open":1382,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":945,"volume":1158,"transactions":9,"vwap":1579},"2025-12-22",30.46,30.36,30.425,0.175,{"date":1582,"open":1544,"high":1534,"low":1533,"close":1533,"change":1583,"percent_change":1412,"volume":1262,"transactions":9,"vwap":1533},"2025-12-19",0.2,{"date":1585,"open":1146,"high":1586,"low":1296,"close":1296,"change":721,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1296},"2025-12-18",30.18,0.43,21400,{"date":1590,"open":1591,"high":1591,"low":1592,"close":1592,"change":360,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2025-12-17",30.19,29.92,-0.66,17600,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":277,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2025-12-16",30.09,30.202,30.040001,30.12,-0.33,8500,{"date":1604,"open":1304,"high":1304,"low":1605,"close":1605,"change":531,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2025-12-15",30.22,-0.23,35300,{"date":1609,"open":1326,"high":1326,"low":1544,"close":1140,"change":360,"percent_change":1593,"volume":1610,"transactions":9,"vwap":1140},"2025-12-12",32600,{"date":1612,"open":1545,"high":1361,"low":1545,"close":1613,"change":1614,"percent_change":1517,"volume":1615,"transactions":9,"vwap":1613},"2025-12-11",30.49,0.124,362100,{"date":1617,"open":1600,"high":1304,"low":1147,"close":1618,"change":1619,"percent_change":584,"volume":817,"transactions":9,"vwap":1618},"2025-12-10",30.366,0.256,{"date":1621,"open":1533,"high":1533,"low":1147,"close":1147,"change":1547,"percent_change":441,"volume":939,"transactions":9,"vwap":1147},"2025-12-09",{"date":1623,"open":1551,"high":1551,"low":1624,"close":1625,"change":1626,"percent_change":1458,"volume":1262,"transactions":9,"vwap":1625},"2025-12-08",30.16,30.167,-0.143,{"date":1628,"open":1416,"high":1416,"low":1545,"close":1553,"change":488,"percent_change":1428,"volume":1629,"transactions":9,"vwap":1553},"2025-12-05",184600,{"date":1631,"open":1551,"high":1578,"low":1140,"close":1534,"change":1632,"percent_change":111,"volume":924,"transactions":9,"vwap":1534},"2025-12-04",-0.004,{"date":1634,"open":1591,"high":1558,"low":1591,"close":1635,"change":1636,"percent_change":655,"volume":1491,"transactions":9,"vwap":1635},"2025-12-03",30.354,0.249,{"date":1638,"open":1127,"high":1134,"low":1139,"close":1639,"change":1640,"percent_change":238,"volume":738,"transactions":9,"vwap":1639},"2025-12-02",30.105,0.092,{"date":1642,"open":1592,"high":1597,"low":1592,"close":1643,"change":1644,"percent_change":1240,"volume":924,"transactions":9,"vwap":1643},"2025-12-01",30.013,-0.105,{"date":1646,"open":1146,"high":1647,"low":1597,"close":1648,"change":1649,"percent_change":450,"volume":1650,"transactions":9,"vwap":1648},"2025-11-28",30.13,30.118,0.134,2200,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1280,"transactions":9,"vwap":1656},"2025-11-26",29.97,30.07,29.941,29.984,0.186,0.62,{"date":1660,"open":1252,"high":1661,"low":1252,"close":1662,"change":1122,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-11-25",29.81,29.798,1.2,10200,{"date":1666,"open":1667,"high":1254,"low":1667,"close":1668,"change":1669,"percent_change":88,"volume":1520,"transactions":9,"vwap":1668},"2025-11-24",29.33,29.446,0.296,{"date":1671,"open":1266,"high":1266,"low":1672,"close":1672,"change":611,"percent_change":655,"volume":1673,"transactions":9,"vwap":1672},"2025-11-21",29.15,12700,{"date":1675,"open":1206,"high":1676,"low":1180,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2025-11-20",29.22,28.91,-0.464,-1.58,28100,{"date":1682,"open":1172,"high":1238,"low":1239,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2025-11-19",29.374,-0.036,-0.12,22700,{"date":1688,"open":1676,"high":1689,"low":1676,"close":1690,"change":1691,"percent_change":414,"volume":1692,"transactions":9,"vwap":1690},"2025-11-18",29.53,29.41,-0.071,21800,{"date":1694,"open":1695,"high":1661,"low":1238,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2025-11-17",29.75,29.481,-0.344,-1.15,2400,{"date":1701,"open":1702,"high":1271,"low":1703,"close":1703,"change":1704,"percent_change":1297,"volume":1705,"transactions":9,"vwap":1703},"2025-11-14",29.89,29.825,-0.115,9600,{"date":1707,"open":1560,"high":1560,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1292,"transactions":9,"vwap":1709},"2025-11-13",29.91,29.94,-0.416,-1.37,{"date":1713,"open":1714,"high":1304,"low":1534,"close":1715,"change":1716,"percent_change":872,"volume":1717,"transactions":9,"vwap":1715},"2025-11-12",30.401,30.356,-0.018,20000,{"date":1719,"open":1348,"high":1720,"low":1348,"close":1721,"change":1722,"percent_change":1306,"volume":1723,"transactions":9,"vwap":1721},"2025-11-11",30.38,30.374,0.214,24000,{"date":1725,"open":1311,"high":1552,"low":1624,"close":1624,"change":141,"percent_change":1726,"volume":1664,"transactions":9,"vwap":1624},"2025-11-10",1.07,{"date":1728,"open":1729,"high":1730,"low":1729,"close":1272,"change":496,"percent_change":991,"volume":1731,"transactions":9,"vwap":1272},"2025-11-07",29.61,29.85,21000,{"date":1733,"open":1734,"high":1653,"low":1735,"close":1661,"change":1452,"percent_change":809,"volume":1736,"transactions":9,"vwap":1661},"2025-11-06",29.83,29.8,161800,{"date":1738,"open":1739,"high":1597,"low":1653,"close":1653,"change":549,"percent_change":1024,"volume":1740,"transactions":9,"vwap":1653},"2025-11-05",30.08,24800,{"date":1742,"open":1743,"high":1139,"low":1310,"close":1310,"change":189,"percent_change":1744,"volume":1488,"transactions":9,"vwap":1310},"2025-11-04",30.011,-0.93,{"date":1746,"open":1600,"high":1545,"low":1600,"close":1552,"change":907,"percent_change":277,"volume":1747,"transactions":9,"vwap":1552},"2025-11-03",19200,{"date":1749,"open":1551,"high":1534,"low":1624,"close":1544,"change":1024,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1544},"2025-10-31",0.23,64100,{"date":1753,"open":1553,"high":1578,"low":1147,"close":1591,"change":872,"percent_change":360,"volume":1754,"transactions":9,"vwap":1591},"2025-10-30",20100,{"date":1756,"open":1757,"high":1757,"low":1600,"close":1533,"change":1758,"percent_change":257,"volume":1759,"transactions":9,"vwap":1533},"2025-10-29",30.468,-0.117,17700,{"date":1761,"open":1382,"high":1577,"low":1578,"close":1762,"change":1763,"percent_change":209,"volume":1764,"transactions":9,"vwap":1762},"2025-10-28",30.367,-0.043,21900,{"date":1766,"open":1533,"high":1302,"low":1533,"close":1767,"change":1768,"percent_change":22,"volume":1769,"transactions":9,"vwap":1767},"2025-10-27",30.41,0.259,38500,{"date":1771,"open":1739,"high":1552,"low":1739,"close":1772,"change":1441,"percent_change":1523,"volume":1773,"transactions":9,"vwap":1772},"2025-10-24",30.151,30700,{"date":1775,"open":1295,"high":1127,"low":1295,"close":1776,"change":1411,"percent_change":1777,"volume":778,"transactions":9,"vwap":1776},"2025-10-23",29.986,0.69,{"date":1779,"open":1148,"high":1148,"low":1288,"close":1780,"change":829,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-10-22",29.78,-0.87,28600,{"date":1784,"open":1785,"high":1786,"low":1785,"close":1599,"change":496,"percent_change":991,"volume":975,"transactions":9,"vwap":1599},"2025-10-21",29.98,30.15,{"date":1788,"open":1295,"high":1147,"low":1734,"close":1789,"change":1790,"percent_change":1726,"volume":946,"transactions":9,"vwap":1789},"2025-10-20",30.01,0.317,{"date":1792,"open":1793,"high":1794,"low":1793,"close":1795,"change":1796,"percent_change":1797,"volume":1470,"transactions":9,"vwap":1795},"2025-10-17",29.55,29.71,29.693,0.081,0.27,{"date":1799,"open":1730,"high":1730,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-10-16",29.47,29.612,-0.101,-0.34,16900,{"date":1806,"open":1730,"high":1730,"low":1245,"close":1807,"change":106,"percent_change":1583,"volume":1754,"transactions":9,"vwap":1807},"2025-10-15",29.713,{"date":1809,"open":1810,"high":1272,"low":1810,"close":1811,"change":1333,"percent_change":1334,"volume":1010,"transactions":9,"vwap":1811},"2025-10-14",29.3,29.653,{"date":1813,"open":1814,"high":1815,"low":1814,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-10-13",29.43,29.72,29.629,0.509,1.75,8000,{"date":1821,"open":1273,"high":1822,"low":1163,"close":1163,"change":1823,"percent_change":1824,"volume":1673,"transactions":9,"vwap":1163},"2025-10-10",29.933,-0.862,-2.88,{"date":1826,"open":1789,"high":1139,"low":1827,"close":1828,"change":1829,"percent_change":257,"volume":1190,"transactions":9,"vwap":1828},"2025-10-09",29.9,29.982,-0.118,{"date":1831,"open":1832,"high":1586,"low":1599,"close":1146,"change":1833,"percent_change":158,"volume":1834,"transactions":9,"vwap":1146},"2025-10-08",30.084,0.222,77300,{"date":1836,"open":1837,"high":1708,"low":1289,"close":1838,"change":1839,"percent_change":396,"volume":1840,"transactions":9,"vwap":1838},"2025-10-07",29.846,29.878,-0.192,37900,{"date":1842,"open":1147,"high":1586,"low":1540,"close":1654,"change":1334,"percent_change":1797,"volume":1564,"transactions":9,"vwap":1654},"2025-10-06",{"date":1844,"open":1845,"high":1591,"low":1271,"close":1271,"change":1846,"percent_change":522,"volume":1847,"transactions":9,"vwap":1271},"2025-10-03",30.101,-0.006,22500,{"date":1849,"open":1148,"high":1850,"low":1851,"close":1852,"change":1024,"percent_change":1750,"volume":1497,"transactions":9,"vwap":1852},"2025-10-02",30.030001,29.96,29.996,{"date":1854,"open":1730,"high":1851,"low":1730,"close":1855,"change":1856,"percent_change":1583,"volume":1857,"transactions":9,"vwap":1855},"2025-10-01",29.926,0.061,10000,{"date":1859,"open":1860,"high":1860,"low":1794,"close":1861,"change":1862,"percent_change":1452,"volume":1863,"transactions":9,"vwap":1861},"2025-09-30",29.88,29.865,-0.049,18400,{"date":1865,"open":1592,"high":1273,"low":1272,"close":1866,"change":1024,"percent_change":1750,"volume":1867,"transactions":9,"vwap":1866},"2025-09-29",29.914,4700,{"date":1869,"open":1870,"high":1730,"low":1871,"close":1872,"change":929,"percent_change":1165,"volume":1873,"transactions":9,"vwap":1872},"2025-09-26",29.79,29.787,29.844,20900,{"date":1875,"open":1876,"high":1245,"low":1689,"close":1245,"change":1763,"percent_change":209,"volume":1877,"transactions":9,"vwap":1245},"2025-09-25",29.57,120500,{"date":1879,"open":1709,"high":1709,"low":1880,"close":1881,"change":1882,"percent_change":1429,"volume":1883,"transactions":9,"vwap":1881},"2025-09-24",29.727,29.733,-0.124,88800,{"date":1885,"open":1654,"high":1654,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-09-23",29.832,29.857,-0.203,-0.68,12500,{"date":1892,"open":1861,"high":1739,"low":1861,"close":1127,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1127},"2025-09-22",0.152,0.51,15900,{"date":1897,"open":1702,"high":1709,"low":1661,"close":1898,"change":1899,"percent_change":549,"volume":1900,"transactions":9,"vwap":1898},"2025-09-19",29.908,0.007,14600,{"date":1902,"open":1827,"high":1709,"low":1903,"close":1904,"change":1905,"percent_change":744,"volume":778,"transactions":9,"vwap":1904},"2025-09-18",29.87,29.901,0.273,{"date":1907,"open":1794,"high":1780,"low":1793,"close":1908,"change":1909,"percent_change":844,"volume":1910,"transactions":9,"vwap":1908},"2025-09-17",29.628,0.049,7800,{"date":1912,"open":1265,"high":1913,"low":1800,"close":1914,"change":720,"percent_change":1915,"volume":1548,"transactions":9,"vwap":1914},"2025-09-16",29.598,29.579,0.14,{"date":1917,"open":1793,"high":1259,"low":1918,"close":1919,"change":757,"percent_change":1750,"volume":1920,"transactions":9,"vwap":1919},"2025-09-15",29.49,29.538,6200,{"date":1922,"open":1923,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1863,"transactions":9,"vwap":1925},"2025-09-12",29.56,29.45,29.469,-0.129,-0.44,{"date":1929,"open":1930,"high":1729,"low":1930,"close":1913,"change":1473,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1913},"2025-09-11",29.52,1.23,16100,{"date":1934,"open":1935,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1429,"volume":1939,"transactions":9,"vwap":1937},"2025-09-10",29.37,29.165,29.238,-0.122,23800,{"date":1941,"open":1942,"high":1943,"low":1942,"close":1943,"change":496,"percent_change":991,"volume":1944,"transactions":9,"vwap":1943},"2025-09-09",29.28,29.36,11800,{"date":1946,"open":1947,"high":1266,"low":1172,"close":1667,"change":991,"percent_change":777,"volume":1948,"transactions":9,"vwap":1667},"2025-09-08",29.29,13100,{"date":1950,"open":1951,"high":1951,"low":1952,"close":1953,"change":907,"percent_change":277,"volume":1093,"transactions":9,"vwap":1953},"2025-09-05",29.39,29.11,29.23,{"date":1955,"open":1956,"high":1810,"low":1956,"close":1957,"change":1583,"percent_change":1777,"volume":1958,"transactions":9,"vwap":1957},"2025-09-04",29.07,29.26,13200,{"date":1960,"open":697,"high":1173,"low":1961,"close":1173,"change":1962,"percent_change":1473,"volume":1963,"transactions":9,"vwap":1173},"2025-09-03",28.889,0.105,9500,{"date":1965,"open":1966,"high":1967,"low":1179,"close":1968,"change":1969,"percent_change":1970,"volume":1910,"transactions":9,"vwap":1968},"2025-09-02",28.89,28.96,28.955,-0.163,-0.56,{"date":1972,"open":1163,"high":1672,"low":1973,"close":1974,"change":1541,"percent_change":396,"volume":1158,"transactions":9,"vwap":1974},"2025-08-29",29.08,29.118,{"date":1976,"open":1977,"high":1667,"low":1953,"close":1978,"change":1979,"percent_change":450,"volume":1105,"transactions":9,"vwap":1978},"2025-08-28",29.235,29.306,0.132,{"date":1981,"open":1953,"high":1953,"low":1982,"close":1983,"change":1984,"percent_change":1505,"volume":1985,"transactions":9,"vwap":1983},"2025-08-27",29.158,29.174,0.064,4400,{"date":1987,"open":1988,"high":1952,"low":1956,"close":1952,"change":1989,"percent_change":106,"volume":1990,"transactions":9,"vwap":1952},"2025-08-26",29.082001,0.017,12100,{"date":1992,"open":1993,"high":1993,"low":1973,"close":1994,"change":1995,"percent_change":1452,"volume":1996,"transactions":9,"vwap":1994},"2025-08-25",29.18,29.093,-0.047,11700,{"date":1998,"open":1208,"high":1953,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":1895,"transactions":9,"vwap":2000},"2025-08-22",29.13,29.14,0.533,1.86,{"date":2004,"open":1168,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":1927,"volume":1731,"transactions":9,"vwap":2007},"2025-08-21",28.7,28.6,28.607,-0.127,{"date":2010,"open":2011,"high":2012,"low":1224,"close":2013,"change":2014,"percent_change":872,"volume":1958,"transactions":9,"vwap":2013},"2025-08-20",28.58,28.77,28.734,-0.016,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2019,"change":1554,"percent_change":809,"volume":2020,"transactions":9,"vwap":2019},"2025-08-19",28.76,28.8,28.75,34900,{"date":2022,"open":1966,"high":1154,"low":1232,"close":2023,"change":1002,"percent_change":844,"volume":1867,"transactions":9,"vwap":2023},"2025-08-18",28.904,{"date":2025,"open":1154,"high":1154,"low":2026,"close":2027,"change":1684,"percent_change":1685,"volume":1488,"transactions":9,"vwap":2027},"2025-08-15",28.82,28.854,{"date":2029,"open":2026,"high":2030,"low":2017,"close":1966,"change":549,"percent_change":1024,"volume":2031,"transactions":9,"vwap":1966},"2025-08-14",28.93,7700,{"date":2033,"open":1223,"high":2030,"low":2034,"close":1232,"change":2035,"percent_change":238,"volume":1524,"transactions":9,"vwap":1232},"2025-08-13",28.83,0.09,{"date":2037,"open":2038,"high":2039,"low":2038,"close":2039,"change":378,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-08-12",28.48,28.78,1.48,13800,{"date":2043,"open":2038,"high":2038,"low":2044,"close":2044,"change":1562,"percent_change":1555,"volume":2045,"transactions":9,"vwap":2044},"2025-08-11",28.36,14900,{"date":2047,"open":1193,"high":2048,"low":2049,"close":2050,"change":377,"percent_change":51,"volume":2051,"transactions":9,"vwap":2050},"2025-08-08",28.55,28.45,28.506,14000,{"date":2053,"open":2054,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":111,"volume":2058,"transactions":9,"vwap":2056},"2025-08-07",28.37,28.26,28.368,-0.002,15800,{"date":2060,"open":2061,"high":2062,"low":2061,"close":2054,"change":2063,"percent_change":1370,"volume":2064,"transactions":9,"vwap":2054},"2025-08-06",28.28,28.41,0.183,18900,{"date":2066,"open":2067,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":1563,"volume":1093,"transactions":9,"vwap":2069},"2025-08-05",28.34,28.18,28.187,-0.135,{"date":2072,"open":2073,"high":2074,"low":2073,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-08-04",28.16,28.35,28.322,0.447,1.6,13700,{"date":2080,"open":2081,"high":2082,"low":2081,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-08-01",27.77,27.91,27.875,-0.425,-1.5,23900,{"date":2088,"open":2049,"high":2049,"low":2055,"close":2089,"change":111,"percent_change":488,"volume":2090,"transactions":9,"vwap":2089},"2025-07-31",28.3,25800,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":1189,"percent_change":729,"volume":2097,"transactions":9,"vwap":2096},"2025-07-30",28.419,28.49,28.25,28.31,252000,{"date":2099,"open":2100,"high":2100,"low":2062,"close":2101,"change":2102,"percent_change":414,"volume":1017,"transactions":9,"vwap":2101},"2025-07-29",28.59,28.431,-0.069,{"date":2104,"open":2100,"high":2100,"low":2105,"close":2106,"change":2107,"percent_change":1555,"volume":2108,"transactions":9,"vwap":2106},"2025-07-28",28.471,28.5,-0.145,17200,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":1465,"percent_change":1043,"volume":2115,"transactions":9,"vwap":2114},"2025-07-25",28.67,28.68,28.63,28.645,20400,{"date":2117,"open":2113,"high":2113,"low":2118,"close":2118,"change":2119,"percent_change":1428,"volume":1602,"transactions":9,"vwap":2118},"2025-07-24",28.51,-0.037,{"date":2121,"open":2122,"high":2123,"low":2122,"close":2124,"change":743,"percent_change":1726,"volume":845,"transactions":9,"vwap":2124},"2025-07-23",28.38,28.56,28.547,{"date":2126,"open":2127,"high":2128,"low":2127,"close":2129,"change":2130,"percent_change":713,"volume":1520,"transactions":9,"vwap":2129},"2025-07-22",28.08,28.268,28.245,0.085,{"date":2132,"open":1186,"high":2055,"low":2133,"close":2073,"change":2134,"percent_change":151,"volume":2135,"transactions":9,"vwap":2073},"2025-07-21",28.14,0.099,10900,{"date":2137,"open":2138,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":556,"volume":2142,"transactions":9,"vwap":2140},"2025-07-18",28.091,28.02,28.061001,-0.015,5400,{"date":2144,"open":2145,"high":2127,"low":2145,"close":2146,"change":1833,"percent_change":2147,"volume":1399,"transactions":9,"vwap":2146},"2025-07-17",27.8,28.076,0.8,{"date":2149,"open":2150,"high":25,"low":2151,"close":2152,"change":2153,"percent_change":238,"volume":1536,"transactions":9,"vwap":2152},"2025-07-16",27.76,27.6,27.854,0.086,{"date":2155,"open":2156,"high":2156,"low":2157,"close":2157,"change":2158,"percent_change":1970,"volume":810,"transactions":9,"vwap":2157},"2025-07-15",27.949,27.768,-0.157,{"date":2160,"open":2161,"high":2162,"low":2161,"close":2163,"change":1856,"percent_change":1505,"volume":2164,"transactions":9,"vwap":2163},"2025-07-14",27.84,27.97,27.925,2100,{"date":2166,"open":2167,"high":2168,"low":2161,"close":2169,"change":395,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2169},"2025-07-11",27.88,27.96,27.864,-0.75,5200,{"date":2173,"open":2139,"high":2174,"low":2139,"close":2175,"change":2176,"percent_change":1024,"volume":1920,"transactions":9,"vwap":2175},"2025-07-10",28.09,28.073999,0.019,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2180,"change":1141,"percent_change":1370,"volume":1524,"transactions":9,"vwap":2180},"2025-07-09",28.030001,28.055,28.01,{"date":2183,"open":2184,"high":2184,"low":2083,"close":2083,"change":2141,"percent_change":556,"volume":1920,"transactions":9,"vwap":2083},"2025-07-08",27.9,{"date":2186,"open":2187,"high":2181,"low":2188,"close":2189,"change":2190,"percent_change":1327,"volume":1857,"transactions":9,"vwap":2189},"2025-07-07",27.99,27.78,27.89,-0.139,{"date":2192,"open":2187,"high":2193,"low":2187,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-07-03",28.059999,28.028999,0.169,0.61,1300,{"date":2199,"open":2200,"high":2201,"low":2200,"close":2201,"change":721,"percent_change":1043,"volume":2202,"transactions":9,"vwap":2201},"2025-07-02",27.69,27.86,23200,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":488,"percent_change":209,"volume":851,"transactions":9,"vwap":2208},"2025-07-01",27.727,27.74,27.7,27.73,{"date":2210,"open":2211,"high":2081,"low":2211,"close":2081,"change":844,"percent_change":1658,"volume":2212,"transactions":9,"vwap":2081},"2025-06-30",27.67,3000,{"date":2214,"open":2215,"high":2151,"low":2215,"close":2151,"change":758,"percent_change":2216,"volume":2171,"transactions":9,"vwap":2151},"2025-06-27",27.46,0.77,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2221,"change":944,"percent_change":979,"volume":2222,"transactions":9,"vwap":2221},"2025-06-26",27.395,27.43,27.39,246000,{"date":2224,"open":2225,"high":2226,"low":2225,"close":2227,"change":2141,"percent_change":872,"volume":961,"transactions":9,"vwap":2227},"2025-06-25",27.17,27.23,27.205,{"date":2229,"open":2230,"high":2231,"low":2230,"close":2232,"change":512,"percent_change":2233,"volume":894,"transactions":9,"vwap":2232},"2025-06-24",27.049999,27.228,27.22,1.38,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2237,"change":1722,"percent_change":2147,"volume":2239,"transactions":9,"vwap":2237},"2025-06-23",26.69,26.85,26.49,8400,{"date":2241,"open":2242,"high":2243,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-06-20",26.603,26.636,-0.095,-0.36,1100,{"date":2248,"open":2249,"high":2237,"low":2250,"close":2250,"change":1899,"percent_change":496,"volume":1857,"transactions":9,"vwap":2250},"2025-06-18",26.79,26.731,{"date":2252,"open":2253,"high":2253,"low":2254,"close":2254,"change":2255,"percent_change":679,"volume":1045,"transactions":9,"vwap":2254},"2025-06-17",26.83,26.724,-0.207,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":2263,"volume":1438,"transactions":9,"vwap":2261},"2025-06-16",26.87,26.95,26.86,26.931,0.361,1.36,{"date":2265,"open":2266,"high":2266,"low":2267,"close":2267,"change":2268,"percent_change":2269,"volume":953,"transactions":9,"vwap":2267},"2025-06-13",26.8,26.57,-0.46,-1.7,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2273,"change":991,"percent_change":512,"volume":1262,"transactions":9,"vwap":2273},"2025-06-12",26.963,27.030001,26.92,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":2282,"volume":1650,"transactions":9,"vwap":2280},"2025-06-11",27.040001,27.07,26.886,26.93,-0.081,-0.3,{"date":2284,"open":2259,"high":2285,"low":2286,"close":2287,"change":1989,"percent_change":106,"volume":1536,"transactions":9,"vwap":2287},"2025-06-10",27.02,26.914,27.011,{"date":2289,"open":2290,"high":2291,"low":2290,"close":2292,"change":628,"percent_change":506,"volume":778,"transactions":9,"vwap":2292},"2025-06-09",26.98,27.059999,26.994,{"date":2294,"open":2259,"high":2295,"low":2259,"close":2296,"change":2297,"percent_change":2298,"volume":1203,"transactions":9,"vwap":2296},"2025-06-06",27.01,26.992,0.252,0.94,{"date":2300,"open":2301,"high":2302,"low":2250,"close":2303,"change":2141,"percent_change":872,"volume":722,"transactions":9,"vwap":2303},"2025-06-05",26.735,26.871,26.74,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2308,"change":2309,"percent_change":930,"volume":2197,"transactions":9,"vwap":2308},"2025-06-04",26.77,26.788,26.755,0.127,{"date":2311,"open":2312,"high":2313,"low":2312,"close":2314,"change":2315,"percent_change":2316,"volume":913,"transactions":9,"vwap":2314},"2025-06-03",26.44,26.67,26.628,0.197,0.75,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2321,"change":1334,"percent_change":713,"volume":810,"transactions":9,"vwap":2321},"2025-06-02",26.45,26.47,26.431,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":907,"volume":1673,"transactions":9,"vwap":2327},"2025-05-30",26.22,26.38,26.14,26.351,-0.009,{"date":2330,"open":2331,"high":2331,"low":2332,"close":2333,"change":1247,"percent_change":901,"volume":2334,"transactions":9,"vwap":2333},"2025-05-29",26.37,26.25,26.36,16200,{"date":2336,"open":2337,"high":2337,"low":2338,"close":2338,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2338},"2025-05-28",26.443,26.273,-0.217,-0.82,6500,{"date":2343,"open":2344,"high":2345,"low":2331,"close":2238,"change":967,"percent_change":2346,"volume":2135,"transactions":9,"vwap":2238},"2025-05-27",26.395,26.5,1.77,{"date":2348,"open":2349,"high":2350,"low":2349,"close":2351,"change":1157,"percent_change":414,"volume":1062,"transactions":9,"vwap":2351},"2025-05-23",25.85,26.09,26.030001,{"date":2353,"open":2350,"high":2354,"low":2350,"close":2355,"change":2356,"percent_change":1583,"volume":873,"transactions":9,"vwap":2355},"2025-05-22",26.194,26.091999,0.052,{"date":2358,"open":2331,"high":2359,"low":2351,"close":2360,"change":1233,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2360},"2025-05-21",26.43,26.040001,-1.4,11600,{"date":2364,"open":2319,"high":2319,"low":2365,"close":2366,"change":1495,"percent_change":395,"volume":2367,"transactions":9,"vwap":2366},"2025-05-20",26.405,26.41,3100,{"date":2369,"open":2370,"high":2371,"low":2370,"close":2372,"change":2373,"percent_change":424,"volume":2239,"transactions":9,"vwap":2372},"2025-05-19",26.34,26.469,26.465,0.039,{"date":2375,"open":2376,"high":2312,"low":2376,"close":2377,"change":2378,"percent_change":2379,"volume":1564,"transactions":9,"vwap":2377},"2025-05-16",26.27,26.426,0.234,0.89,{"date":2381,"open":2382,"high":2383,"low":2326,"close":2384,"change":2385,"percent_change":2386,"volume":1438,"transactions":9,"vwap":2384},"2025-05-15",26.19,26.2,26.192,0.182,0.7,{"date":2388,"open":2389,"high":2389,"low":2390,"close":2391,"change":277,"percent_change":1297,"volume":2392,"transactions":9,"vwap":2391},"2025-05-14",26.049999,25.95,26.01,37300,{"date":2394,"open":2395,"high":2396,"low":2395,"close":2397,"change":1750,"percent_change":2379,"volume":1307,"transactions":9,"vwap":2397},"2025-05-13",25.944,26.18,26.11,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":1306,"percent_change":2404,"volume":738,"transactions":9,"vwap":2403},"2025-05-12",25.79,25.9,25.72,25.88,2.82,{"date":2406,"open":2407,"high":2407,"low":2408,"close":2409,"change":488,"percent_change":1452,"volume":2135,"transactions":9,"vwap":2409},"2025-05-09",25.28,25.14,25.17,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2414,"change":1580,"percent_change":2386,"volume":2415,"transactions":9,"vwap":2414},"2025-05-08",25.26,25.36,25.21,12000,{"date":2417,"open":2418,"high":2418,"low":2419,"close":2420,"change":1984,"percent_change":229,"volume":2421,"transactions":9,"vwap":2420},"2025-05-07",25.049999,24.89,25.035,16000,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":2429,"volume":1151,"transactions":9,"vwap":2427},"2025-05-06",25.01,25.030001,24.93,24.971,-0.179,-0.71,{"date":2431,"open":2432,"high":2407,"low":2433,"close":2433,"change":2434,"percent_change":729,"volume":1506,"transactions":9,"vwap":2433},"2025-05-05",25.168,25.15,-0.108,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":2442,"volume":1699,"transactions":9,"vwap":2440},"2025-05-02",25.165,25.296,25.16,25.258,0.388,1.56,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":1002,"percent_change":1583,"volume":2108,"transactions":9,"vwap":2448},"2025-05-01",24.98,25.09,24.82,24.87,{"date":2450,"open":2451,"high":2447,"low":2452,"close":2447,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2447},"2025-04-30",24.55,24.3,0.029,0.12,33400,{"date":2457,"open":2458,"high":2459,"low":2458,"close":2460,"change":2461,"percent_change":450,"volume":2462,"transactions":9,"vwap":2460},"2025-04-29",24.67,24.801,24.791,0.111,23100,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":2035,"percent_change":512,"volume":2469,"transactions":9,"vwap":2468},"2025-04-28",24.706,24.71,24.45,24.68,3200,{"date":2471,"open":2467,"high":2472,"low":2473,"close":2474,"change":793,"percent_change":1003,"volume":2475,"transactions":9,"vwap":2474},"2025-04-25",24.613,24.39,24.59,55900,{"date":2477,"open":2478,"high":2451,"low":2478,"close":2451,"change":930,"percent_change":2479,"volume":770,"transactions":9,"vwap":2451},"2025-04-24",24.18,1.99,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":2487,"volume":1453,"transactions":9,"vwap":2485},"2025-04-23",24.19,24.37,23.985,24.07,0.311,1.31,{"date":179,"open":2489,"high":2489,"low":175,"close":2490,"change":906,"percent_change":556,"volume":817,"transactions":9,"vwap":2490},23.77,23.759]