[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GXDW":3,"homepage-market-summary":28,"stock-historical-GXDW":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GXDW","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},"Global X Funds Global X Dorsey Wright Thematic ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.6594,0.166104,"Semi-Annual",{"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},25.19,25.32,24.8296,0.3604,1.45,597.6101,30.73,21.497,3411.204765064,40,1737,{"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":23,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},21.24,2709,988801.191266,18.34,"2025-04-22",[180,182,191,200,208,217,224,233,242,250,260,268,276,284,292,299,308,317,326,333,342,352,361,369,377,386,393,399,407,415,425,434,442,450,460,468,476,483,492,500,508,516,524,533,542,551,559,568,576,586,594,602,609,618,625,634,642,652,662,670,677,684,693,700,707,713,720,725,733,742,749,756,765,772,780,787,795,803,812,819,827,836,844,851,860,867,872,880,887,894,902,909,917,923,932,940,947,953,958,965,973,981,989,995,1001,1008,1014,1022,1029,1035,1044,1050,1056,1062,1068,1074,1079,1084,1089,1097,1102,1108,1116,1122,1127,1132,1139,1145,1151,1158,1162,1168,1177,1184,1193,1199,1205,1212,1218,1225,1232,1238,1246,1252,1257,1265,1272,1278,1284,1290,1295,1301,1306,1310,1316,1323,1328,1335,1342,1348,1354,1360,1366,1373,1379,1385,1392,1398,1403,1410,1415,1420,1425,1432,1438,1444,1450,1454,1458,1463,1469,1474,1479,1484,1487,1493,1500,1505,1510,1516,1521,1526,1531,1536,1541,1547,1552,1560,1566,1570,1576,1581,1587,1593,1599,1604,1610,1615,1621,1626,1632,1637,1641,1646,1651,1656,1661,1665,1670,1676,1683,1689,1697,1703,1711,1717,1722,1727,1734,1740,1746,1751,1757,1761,1767,1772,1778,1785,1791,1798,1803,1808,1813,1820,1826,1833,1841,1845,1849,1855,1859,1863,1867,1872,1876,1881,1886,1892,1896,1901,1907,1911,1917,1922,1926,1931,1936,1941,1945,1950,1955,1958,1963,1967,1972,1977,1983,1988,1993,1997,2001,2005,2010,2016,2020,2026,2031,2036,2041,2046,2050,2053,2058,2064,2068,2074,2079,2084,2090,2098,2102,2105,2108,2114,2119,2123,2128,2134,2139,2142,2146,2152,2155,2159,2162,2166,2169,2171,2175,2183,2189,2196,2201,2207,2211,2216,2221,2224,2230,2234,2240,2244,2250,2254,2259,2265,2270,2274,2277,2284,2289,2293,2297,2301,2306,2310,2314,2320,2324,2328,2333,2339,2345,2351,2355,2360,2363,2367,2372,2377,2381,2386,2390,2395,2401],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":63,"vwap":181},25.2609,{"date":183,"open":184,"high":184,"low":185,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",24.93,24.741,-0.1198,-0.48,2730.365973,32,24.8738,{"date":192,"open":193,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",25.01,24.9494,0.1445,0.58,26580.9501,51,24.9931,{"date":201,"open":202,"high":203,"low":202,"close":203,"change":204,"percent_change":196,"volume":205,"transactions":206,"vwap":207},"2026-09-29",24.69,24.8049,0.1431,329.7081,23,24.6945,{"date":209,"open":210,"high":210,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",24.705,24.6618,-0.2567,-1.03,1974.2101,24,24.7006,{"date":218,"open":219,"high":219,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":215,"vwap":223},"2026-09-25",24.9185,-0.0602,-0.24,139.3851,25.0105,{"date":225,"open":226,"high":227,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",24.86,24.9787,-0.0511,-0.2,1382.2101,29,24.9204,{"date":234,"open":235,"high":235,"low":63,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-23",25.07,25.0298,-0.293,-1.16,742.856531,33,25.0985,{"date":243,"open":244,"high":245,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":215,"vwap":249},"2026-09-22",25.1204,25.3228,0.2742,1.09,582.402117,25.1275,{"date":251,"open":252,"high":253,"low":254,"close":253,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-21",25.03,25.0486,25.02,0.474,1.93,463.831852,39,25.0123,{"date":261,"open":262,"high":263,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":231,"vwap":267},"2026-09-18",24.46,24.5746,-0.2358,-0.95,609.2101,24.4806,{"date":269,"open":270,"high":271,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":240,"vwap":275},"2026-09-17",24.81,24.8104,0.6558,2.72,350.5331,24.8263,{"date":277,"open":278,"high":278,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":63,"vwap":283},"2026-09-16",24.31,24.1546,-0.0332,-0.14,156.825099,24.3124,{"date":285,"open":286,"high":286,"low":286,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-15",24.1878,0.1096,0.46,88.2101,18,23.8882,{"date":293,"open":294,"high":295,"low":294,"close":295,"change":296,"percent_change":247,"volume":297,"transactions":215,"vwap":298},"2026-09-14",23.57,24.0782,0.2585,377.06886,23.7052,{"date":300,"open":301,"high":301,"low":302,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-11",23.87,23.8197,0.0871,0.37,345.2101,21,23.8575,{"date":309,"open":310,"high":310,"low":311,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-10",23.865,23.7326,-0.5384,-2.22,227.0303,19,23.8693,{"date":318,"open":319,"high":319,"low":320,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-09",24.35,24.271,-0.0446,-0.18,644.0303,26,24.3659,{"date":327,"open":328,"high":328,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":306,"vwap":332},"2026-09-08",24.3156,0.0749,0.31,74.0303,24.2988,{"date":334,"open":335,"high":336,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-04",24.16,24.2407,0.1554,0.65,216.236265,20,24.1608,{"date":343,"open":344,"high":345,"low":344,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-03",23.88,24.1,24.0853,0.3931,1.66,3754.0303,30,24.0533,{"date":353,"open":354,"high":355,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-02",23.67,23.6922,-0.2029,-0.85,222.474309,27,23.6732,{"date":362,"open":363,"high":363,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-01",23.8951,-0.5959,-2.43,23.0303,17,24.1728,{"date":370,"open":371,"high":372,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":324,"vwap":376},"2026-08-31",24.43,24.491,0.0669,0.27,649.6703,24.4321,{"date":378,"open":379,"high":379,"low":380,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-28",24.78,24.4241,-0.3737,-1.51,582.3903,22,24.7482,{"date":387,"open":388,"high":388,"low":388,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":340,"vwap":392},"2026-08-27",24.7978,0.7758,3.23,32.0303,24.6867,{"date":394,"open":395,"high":395,"low":395,"close":395,"change":396,"percent_change":140,"volume":397,"transactions":384,"vwap":398},"2026-08-26",24.022,0.0776,40.0303,23.9495,{"date":400,"open":401,"high":402,"low":344,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":384,"vwap":406},"2026-08-25",23.94,23.9444,0.127,0.53,427.0303,23.903,{"date":408,"open":409,"high":410,"low":409,"close":410,"change":411,"percent_change":213,"volume":412,"transactions":413,"vwap":414},"2026-08-24",23.79,23.8174,-0.247,2038.0523,28,23.7897,{"date":416,"open":417,"high":418,"low":419,"close":418,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-21",24.04,24.0644,24.025,0.2272,0.95,306.018214,35,24.0251,{"date":426,"open":427,"high":427,"low":428,"close":429,"change":430,"percent_change":70,"volume":431,"transactions":432,"vwap":433},"2026-08-20",23.96,23.8,23.8372,-0.2593,2407.4404,31,23.8387,{"date":435,"open":436,"high":436,"low":437,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":306,"vwap":441},"2026-08-19",24.18,24.0965,0.0431,0.18,119.4404,24.1735,{"date":443,"open":444,"high":444,"low":445,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":324,"vwap":449},"2026-08-18",24.19,24.0534,-0.6574,-2.66,437.5164,24.107,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":189,"vwap":459},"2026-08-17",24.8,24.84,24.71,24.7108,-0.1301,-0.52,1493.5604,24.7308,{"date":461,"open":462,"high":462,"low":463,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":189,"vwap":467},"2026-08-14",24.97,24.8409,-0.2287,-0.91,561.6771,24.9167,{"date":469,"open":470,"high":471,"low":472,"close":471,"change":473,"percent_change":64,"volume":474,"transactions":231,"vwap":475},"2026-08-13",25.05,25.0696,24.89,0.2243,1330.378322,24.9613,{"date":477,"open":453,"high":478,"low":452,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":350,"vwap":482},"2026-08-12",24.8453,0.3945,1.61,480.312326,24.8379,{"date":484,"open":485,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":413,"vwap":491},"2026-08-11",24.58,24.44,24.4508,-0.0251,-0.1,401.170737,24.5012,{"date":493,"open":494,"high":494,"low":262,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":350,"vwap":499},"2026-08-10",24.53,24.4759,0.1433,0.59,742.749751,24.4979,{"date":501,"open":502,"high":503,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":215,"vwap":507},"2026-08-07",24.09,24.3326,0.4514,1.89,297.0971,24.1906,{"date":509,"open":510,"high":510,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":384,"vwap":515},"2026-08-06",24.03,23.8812,-0.2528,-1.05,228.0971,24.0386,{"date":517,"open":518,"high":518,"low":519,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":359,"vwap":523},"2026-08-05",24.22,24.134,-0.1871,-0.77,589.0971,24.2051,{"date":525,"open":526,"high":527,"low":526,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":189,"vwap":532},"2026-08-04",24.02,24.4,24.3211,0.7372,3.13,4368.066229,24.3147,{"date":534,"open":535,"high":536,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-03",23.05,23.5839,0.4992,2.16,20621.240552,42,23.4021,{"date":543,"open":544,"high":544,"low":545,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-31",23.71,23.0847,-0.2416,-1.04,9814.431021,86,23.3959,{"date":552,"open":553,"high":554,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":258,"vwap":558},"2026-07-30",22.94,23.3263,1.6201,7.46,11855.724956,23.0872,{"date":560,"open":561,"high":561,"low":562,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-29",22.0107,21.7062,-0.8043,-3.57,162.739259,43,21.9937,{"date":569,"open":570,"high":570,"low":571,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":63,"vwap":575},"2026-07-28",22.56,22.5105,-0.7162,-3.08,409.6124,22.5451,{"date":577,"open":578,"high":579,"low":580,"close":579,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-27",22.98,23.2267,22.97,-0.1333,-0.57,702.659045,73,23.0362,{"date":587,"open":526,"high":526,"low":588,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-24",23.36,-0.715,-2.97,3394.696726,50,23.5628,{"date":595,"open":596,"high":597,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":367,"vwap":601},"2026-07-23",23.92,24.075,-0.1109,-0.46,187.6124,24.0376,{"date":603,"open":527,"high":527,"low":335,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":324,"vwap":608},"2026-07-22",24.1859,-0.0539,-0.22,904.017162,24.3466,{"date":610,"open":611,"high":612,"low":611,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":359,"vwap":617},"2026-07-21",23.9,24.2701,24.2398,0.9828,4.23,335.695528,24.11,{"date":619,"open":588,"high":588,"low":620,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":350,"vwap":624},"2026-07-20",23.257,0.2768,1.2,729.780047,23.3632,{"date":626,"open":627,"high":628,"low":629,"close":628,"change":630,"percent_change":631,"volume":632,"transactions":432,"vwap":633},"2026-07-17",22.62,22.9802,22.34,-0.1456,-0.63,853.7624,22.8054,{"date":635,"open":636,"high":636,"low":637,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":231,"vwap":641},"2026-07-16",23.5,23.1258,-1.091,-4.51,425.7752,23.5082,{"date":643,"open":644,"high":645,"low":646,"close":645,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-15",24.118232,24.2168,23.82,-0.0795,-0.33,9795.834421,62,23.9447,{"date":653,"open":654,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-14",24.42,24.28,24.2963,0.2829,1.18,1523.667369,34,24.3065,{"date":663,"open":664,"high":664,"low":596,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":660,"vwap":669},"2026-07-13",24.41,24.0134,-0.8176,-3.29,1840.667895,24.2796,{"date":671,"open":672,"high":672,"low":452,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":673},"2026-07-10",25.08,24.831,-0.231,-0.92,1800,{"date":678,"open":679,"high":679,"low":680,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-07-09",25.12,25.062,0.346,1.4,9800,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-07-08",24.6,24.72,24.12,24.716,-0.063,-0.25,11000,{"date":694,"open":695,"high":63,"low":696,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-07-07",24.99,24.779,-1.156,-4.46,6400,{"date":701,"open":702,"high":703,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-07-06",25.7,25.935,0.659,2.61,400,{"date":708,"open":709,"high":709,"low":709,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-07-02",25.276,-0.884,-3.38,100,{"date":714,"open":715,"high":715,"low":716,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-01",26.515,26.16,-0.529,-1.98,1300,{"date":721,"open":722,"high":722,"low":722,"close":722,"change":723,"percent_change":724,"volume":712,"transactions":9,"vwap":722},"2026-06-30",26.689,0.408,1.55,{"date":726,"open":727,"high":728,"low":729,"close":728,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":728},"2026-06-29",26.19,26.281,25.72,0.33,1.27,3800,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-06-26",25.73,26.094999,25.6,25.951,-0.455,-1.72,13000,{"date":743,"open":744,"high":744,"low":745,"close":746,"change":747,"percent_change":357,"volume":748,"transactions":9,"vwap":746},"2026-06-25",26.57,26.23,26.406,-0.227,15700,{"date":750,"open":751,"high":752,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-24",26.39,26.633,-0.495,-1.82,10100,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-23",27.58,27.6,27.11,27.128,-1.364,-4.79,18300,{"date":766,"open":767,"high":767,"low":768,"close":769,"change":770,"percent_change":120,"volume":771,"transactions":9,"vwap":769},"2026-06-22",28.72,28.48,28.492,0.071,8100,{"date":773,"open":774,"high":775,"low":776,"close":775,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":775},"2026-06-18",28.14,28.421,28.1,0.521,1.87,29900,{"date":781,"open":782,"high":783,"low":784,"close":784,"change":674,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-06-17",28.25,28.52,27.9,-0.82,14700,{"date":788,"open":789,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-16",28.41,28.11,28.131,-0.453,-1.58,800,{"date":796,"open":797,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-15",28.6,28.53,28.584,0.905,3.27,2000,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-12",27.66,27.81,27.57,27.679,0.338,1.24,15400,{"date":813,"open":814,"high":815,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-11",26.26,27.341,1.301,5,26400,{"date":820,"open":821,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-10",26.665,26.025,26.040001,-0.925,-3.43,12600,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-09",27.94,28.19,25.96,26.965,-0.548,-1.99,6100,{"date":837,"open":838,"high":839,"low":838,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-08",27.41,27.71,27.513,0.452,1.67,11200,{"date":845,"open":846,"high":846,"low":847,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-05",28.9,27.061001,-2.522,-8.53,6300,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-04",29.39,29.66,29.16,29.583,-0.427,-1.42,16700,{"date":861,"open":862,"high":862,"low":863,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-03",30.35,30.01,-0.72,-2.34,2500,{"date":868,"open":869,"high":23,"low":869,"close":23,"change":870,"percent_change":871,"volume":676,"transactions":9,"vwap":23},"2026-06-02",30.31,0.242,0.79,{"date":873,"open":874,"high":875,"low":874,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-01",29.8,30.615,30.488,0.068,0.22,11800,{"date":881,"open":882,"high":882,"low":883,"close":884,"change":885,"percent_change":864,"volume":886,"transactions":9,"vwap":884},"2026-05-29",30.61,30.21,30.42,-0.221,10200,{"date":888,"open":889,"high":890,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-05-28",30.08,30.641,0.419,1.39,1400,{"date":895,"open":896,"high":897,"low":898,"close":897,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":897},"2026-05-27",30.14,30.222,29.77,0.179,0.6,1600,{"date":903,"open":904,"high":905,"low":904,"close":906,"change":907,"percent_change":908,"volume":901,"transactions":9,"vwap":906},"2026-05-26",29.93,30.175,30.042999,0.706,2.41,{"date":910,"open":911,"high":912,"low":913,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-05-22",29.45,29.51,29.337,0.303,1.04,2800,{"date":918,"open":776,"high":919,"low":776,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-05-21",29.034,1.022,3.65,2100,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-05-20",28.01,28.040001,27.985,28.011999,0.69,2.53,7200,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":648,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-05-19",27.12,27.44,26.78,27.322,-1.19,31900,{"date":941,"open":942,"high":942,"low":943,"close":944,"change":582,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-05-18",27.76,27.23,27.652,-2.02,4200,{"date":948,"open":776,"high":949,"low":776,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-15",28.222,-1.166,-3.97,1100,{"date":954,"open":955,"high":956,"low":955,"close":956,"change":957,"percent_change":330,"volume":946,"transactions":9,"vwap":956},"2026-05-14",29.11,29.388,0.091,{"date":959,"open":960,"high":853,"low":961,"close":962,"change":288,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-05-13",29.1,29.08,29.297,1.6,35000,{"date":966,"open":967,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-12",29.13,28.23,28.837,-0.723,-2.45,2300,{"date":974,"open":975,"high":976,"low":975,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-11",28.78,29.745,29.56,0.708,2.45,7800,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":850,"transactions":9,"vwap":986},"2026-05-08",28.59,28.88,28.57,28.852,0.623,2.21,{"date":990,"open":231,"high":231,"low":991,"close":992,"change":993,"percent_change":994,"volume":794,"transactions":9,"vwap":992},"2026-05-07",28.13,28.229,-0.946,-3.24,{"date":996,"open":984,"high":997,"low":984,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-06",29.175,0.854,3.02,6500,{"date":1002,"open":1003,"high":1004,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-05",28.08,28.321,0.725,2.63,6000,{"date":1009,"open":1010,"high":1010,"low":1011,"close":1011,"change":1012,"percent_change":1013,"volume":172,"transactions":9,"vwap":1011},"2026-05-04",27.89,27.596,-0.123,-0.44,{"date":1015,"open":1016,"high":1017,"low":1016,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-01",27.565,27.74,27.719,0.192,0.7,500,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1026,"change":1027,"percent_change":1028,"volume":794,"transactions":9,"vwap":1026},"2026-04-30",27.2,27.56,27.527,0.645,2.4,{"date":1030,"open":1031,"high":1032,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1021,"transactions":9,"vwap":1032},"2026-04-29",26.65,26.882,0.957,3.69,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-04-28",25.704,25.958,25.69,25.925,-0.358,-1.36,700,{"date":1045,"open":1046,"high":751,"low":1047,"close":1047,"change":1048,"percent_change":281,"volume":1049,"transactions":9,"vwap":1047},"2026-04-27",26.33,26.283,-0.036,7400,{"date":1051,"open":1052,"high":1052,"low":1053,"close":1053,"change":1054,"percent_change":1055,"volume":1021,"transactions":9,"vwap":1053},"2026-04-24",26.34,26.319,0.341,1.31,{"date":1057,"open":823,"high":823,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1021,"transactions":9,"vwap":1059},"2026-04-23",25.872,25.978,-0.378,-1.43,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1043,"transactions":9,"vwap":1065},"2026-04-22",26.2,26.356,0.647,2.52,{"date":1069,"open":703,"high":703,"low":1070,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-04-21",25.709,-0.223,-0.86,300,{"date":1075,"open":1076,"high":1076,"low":1076,"close":1076,"change":1077,"percent_change":1078,"volume":712,"transactions":9,"vwap":1076},"2026-04-20",25.932,0.11,0.43,{"date":1080,"open":324,"high":324,"low":1081,"close":1081,"change":1082,"percent_change":1083,"volume":972,"transactions":9,"vwap":1081},"2026-04-17",25.822,0.365,1.43,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1087,"change":1088,"percent_change":871,"volume":794,"transactions":9,"vwap":1087},"2026-04-16",25.44,25.457,0.199,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":866,"transactions":9,"vwap":1094},"2026-04-15",25.22,25.28,25.14,25.258,0.053,0.21,{"date":1098,"open":454,"high":1099,"low":454,"close":1099,"change":1100,"percent_change":1101,"volume":706,"transactions":9,"vwap":1099},"2026-04-14",25.205,0.785,3.21,{"date":1103,"open":1104,"high":654,"low":1104,"close":654,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":654},"2026-04-13",23.7,0.64,2.69,3500,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1110,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1110},"2026-04-10",23.78,23.801,23.76,0.093,0.39,900,{"date":1117,"open":1118,"high":1119,"low":294,"close":1120,"change":1121,"percent_change":120,"volume":676,"transactions":9,"vwap":1120},"2026-04-09",23.61,23.695,23.687,0.058,{"date":1123,"open":1124,"high":1124,"low":1124,"close":1124,"change":1125,"percent_change":1126,"volume":712,"transactions":9,"vwap":1124},"2026-04-08",23.629,0.849,3.73,{"date":1128,"open":1129,"high":1129,"low":1129,"close":1129,"change":1130,"percent_change":1131,"volume":712,"transactions":9,"vwap":1129},"2026-04-07",22.78,-0.17,-0.74,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1135,"change":1137,"percent_change":1138,"volume":835,"transactions":9,"vwap":1135},"2026-04-06",22.89,22.95,22.83,0.161,0.71,{"date":1140,"open":1141,"high":1142,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":901,"transactions":9,"vwap":1142},"2026-04-02",22.46,22.789,0.1,0.44,{"date":1146,"open":1147,"high":1147,"low":1148,"close":1148,"change":1149,"percent_change":1150,"volume":952,"transactions":9,"vwap":1148},"2026-04-01",22.72,22.689,0.354,1.58,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1154,"change":1156,"percent_change":1157,"volume":886,"transactions":9,"vwap":1154},"2026-03-31",21.83,22.335,21.79,0.838,3.9,{"date":1159,"open":24,"high":24,"low":24,"close":24,"change":1160,"percent_change":1161,"volume":706,"transactions":9,"vwap":24},"2026-03-30",-0.37,-1.69,{"date":1163,"open":1164,"high":1164,"low":1153,"close":1165,"change":1166,"percent_change":1167,"volume":922,"transactions":9,"vwap":1165},"2026-03-27",21.98,21.867,-0.208,-0.94,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-03-26",22.4,22.41,22.059999,22.075001,-0.617,-2.72,1900,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1181,"change":1182,"percent_change":1183,"volume":901,"transactions":9,"vwap":1181},"2026-03-25",22.76,22.8,22.692,0.259,1.15,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-03-24",22.38,22.45,22.3,22.433,-0.259,-1.14,16400,{"date":1194,"open":1179,"high":1195,"low":1196,"close":1181,"change":1197,"percent_change":1198,"volume":901,"transactions":9,"vwap":1181},"2026-03-23",22.85,22.66,0.444,2,{"date":1200,"open":1201,"high":1201,"low":1202,"close":1202,"change":1203,"percent_change":1204,"volume":1073,"transactions":9,"vwap":1202},"2026-03-20",22.565,22.248,-0.963,-4.15,{"date":1206,"open":1207,"high":1208,"low":1207,"close":1209,"change":1210,"percent_change":374,"volume":1211,"transactions":9,"vwap":1209},"2026-03-19",22.7,23.26,23.211,0.062,21500,{"date":1213,"open":1214,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":740,"volume":901,"transactions":9,"vwap":1216},"2026-03-18",23.38,23.14,23.149,-0.405,{"date":1219,"open":1220,"high":1220,"low":1221,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-03-17",23.56,23.554,0.079,0.34,200,{"date":1226,"open":1220,"high":1220,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-03-16",23.344,23.475,0.374,1.62,1500,{"date":1233,"open":1234,"high":1234,"low":1235,"close":1235,"change":1236,"percent_change":1237,"volume":706,"transactions":9,"vwap":1235},"2026-03-13",23.19,23.101,-0.145,-0.62,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":972,"transactions":9,"vwap":1243},"2026-03-12",23.4,23.43,23.23,23.246,-0.29,-1.23,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1249,"change":1251,"percent_change":404,"volume":1073,"transactions":9,"vwap":1249},"2026-03-11",23.52,23.536,23.46,0.123,{"date":1253,"open":1254,"high":1254,"low":1254,"close":1254,"change":1255,"percent_change":1256,"volume":1073,"transactions":9,"vwap":1254},"2026-03-10",23.413,-0.037,-0.16,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":811,"transactions":9,"vwap":1262},"2026-03-09",22.69,23.48,22.64,23.45,0.428,1.86,{"date":1266,"open":1267,"high":1268,"low":1267,"close":1269,"change":1270,"percent_change":221,"volume":1271,"transactions":9,"vwap":1269},"2026-03-06",22.96,23.292,23.021999,-0.055,35100,{"date":1273,"open":1274,"high":1275,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1073,"transactions":9,"vwap":1275},"2026-03-05",22.915,23.077,-0.159,-0.68,{"date":1279,"open":206,"high":1280,"low":206,"close":1281,"change":1282,"percent_change":1283,"volume":794,"transactions":9,"vwap":1281},"2026-03-04",23.3,23.236,0.326,1.42,{"date":1285,"open":1286,"high":1287,"low":1187,"close":1287,"change":1288,"percent_change":1289,"volume":1176,"transactions":9,"vwap":1287},"2026-03-03",22.63,22.91,-0.733,-3.1,{"date":1291,"open":1262,"high":1292,"low":1262,"close":1293,"change":1276,"percent_change":1294,"volume":972,"transactions":9,"vwap":1293},"2026-03-02",23.675,23.643,-0.67,{"date":1296,"open":1297,"high":1298,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":802,"transactions":9,"vwap":1298},"2026-02-27",23.63,23.802,-0.121,-0.51,{"date":1302,"open":1303,"high":1303,"low":1303,"close":1303,"change":1304,"percent_change":1305,"volume":712,"transactions":9,"vwap":1303},"2026-02-26",23.923,0.032,0.13,{"date":1307,"open":301,"high":1308,"low":301,"close":1308,"change":1309,"percent_change":100,"volume":1224,"transactions":9,"vwap":1308},"2026-02-25",23.891,0.238,{"date":1311,"open":1312,"high":354,"low":1312,"close":1313,"change":1223,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-02-24",23.64,23.653,1.46,600,{"date":1317,"open":1318,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1315,"transactions":9,"vwap":1320},"2026-02-23",23.55,23.29,23.313,-0.45,-1.89,{"date":1324,"open":1325,"high":1325,"low":1325,"close":1325,"change":1326,"percent_change":1327,"volume":1224,"transactions":9,"vwap":1325},"2026-02-20",23.763,0.197,0.84,{"date":1329,"open":1330,"high":1330,"low":1250,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-02-19",23.574,23.566,-0.156,-0.66,3300,{"date":1336,"open":1337,"high":1337,"low":354,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-02-18",23.83,23.722,0.359,1.54,2400,{"date":1343,"open":1344,"high":1345,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":706,"transactions":9,"vwap":1345},"2026-02-17",23.35,23.363,-0.065,-0.28,{"date":1349,"open":588,"high":1350,"low":1208,"close":1351,"change":1352,"percent_change":1353,"volume":893,"transactions":9,"vwap":1351},"2026-02-13",23.51,23.428,0.067,0.29,{"date":1355,"open":1356,"high":1356,"low":1357,"close":1357,"change":1358,"percent_change":1359,"volume":1021,"transactions":9,"vwap":1357},"2026-02-12",24.2,23.361,-0.763,-3.16,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1363,"change":1365,"percent_change":457,"volume":1007,"transactions":9,"vwap":1363},"2026-02-11",24.040001,24.124,24.01,-0.125,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1370,"change":1371,"percent_change":1372,"volume":1073,"transactions":9,"vwap":1370},"2026-02-10",24.26,24.292,24.249,0.03,0.12,{"date":1374,"open":1375,"high":1375,"low":1376,"close":1376,"change":1377,"percent_change":1378,"volume":794,"transactions":9,"vwap":1376},"2026-02-09",24.236,24.219,0.163,0.68,{"date":1380,"open":1381,"high":1382,"low":1381,"close":1382,"change":1383,"percent_change":1028,"volume":1384,"transactions":9,"vwap":1382},"2026-02-06",23.42,24.056,0.563,4600,{"date":1386,"open":1387,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1043,"transactions":9,"vwap":1389},"2026-02-05",23.494,23.47,23.493,-0.487,-2.03,{"date":1393,"open":436,"high":436,"low":428,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-02-04",23.98,-0.509,-2.08,1700,{"date":1399,"open":226,"high":226,"low":654,"close":1400,"change":1401,"percent_change":1402,"volume":1115,"transactions":9,"vwap":1400},"2026-02-03",24.489,-0.465,-1.86,{"date":1404,"open":1405,"high":254,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-02-02",24.7,24.954,0.049,0.2,5700,{"date":1411,"open":1412,"high":1412,"low":1412,"close":1412,"change":1413,"percent_change":1414,"volume":712,"transactions":9,"vwap":1412},"2026-01-30",24.905,-0.728,-2.84,{"date":1416,"open":1417,"high":1417,"low":1417,"close":1417,"change":1418,"percent_change":1419,"volume":712,"transactions":9,"vwap":1417},"2026-01-29",25.633,-0.13,-0.5,{"date":1421,"open":324,"high":324,"low":1422,"close":1423,"change":1424,"percent_change":457,"volume":1043,"transactions":9,"vwap":1423},"2026-01-28",25.76,25.763,-0.135,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1428,"change":1430,"percent_change":1431,"volume":1315,"transactions":9,"vwap":1428},"2026-01-27",25.85,25.898,25.806,0.107,0.41,{"date":1433,"open":1434,"high":1434,"low":1435,"close":1435,"change":1436,"percent_change":1437,"volume":706,"transactions":9,"vwap":1435},"2026-01-26",25.808,25.791,-0.004,-0.02,{"date":1439,"open":1440,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":135,"volume":706,"transactions":9,"vwap":1442},"2026-01-23",25.8,25.77,25.795,0.17,{"date":1445,"open":1446,"high":1447,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1021,"transactions":9,"vwap":1447},"2026-01-22",25.42,25.625,0.295,1.16,{"date":1451,"open":17,"high":1452,"low":17,"close":1452,"change":288,"percent_change":1453,"volume":1043,"transactions":9,"vwap":1452},"2026-01-21",25.33,1.85,{"date":1455,"open":1405,"high":1456,"low":1405,"close":1456,"change":1457,"percent_change":740,"volume":706,"transactions":9,"vwap":1456},"2026-01-20",24.87,-0.436,{"date":1459,"open":18,"high":18,"low":1460,"close":1460,"change":1461,"percent_change":1462,"volume":1073,"transactions":9,"vwap":1460},"2026-01-16",25.306,-0.254,-0.99,{"date":1464,"open":1465,"high":1465,"low":1466,"close":1466,"change":1467,"percent_change":1468,"volume":1073,"transactions":9,"vwap":1466},"2026-01-15",25.631,25.56,-0.098,-0.38,{"date":1470,"open":1471,"high":1471,"low":1471,"close":1471,"change":1472,"percent_change":1473,"volume":1224,"transactions":9,"vwap":1471},"2026-01-14",25.658,-0.167,-0.65,{"date":1475,"open":1476,"high":1477,"low":1476,"close":1477,"change":1478,"percent_change":229,"volume":794,"transactions":9,"vwap":1477},"2026-01-13",25.798,25.825,-0.053,{"date":1480,"open":1086,"high":1481,"low":1086,"close":1482,"change":1483,"percent_change":810,"volume":952,"transactions":9,"vwap":1482},"2026-01-12",25.88,25.878,0.318,{"date":1485,"open":1466,"high":1466,"low":1466,"close":1466,"change":1486,"percent_change":330,"volume":1224,"transactions":9,"vwap":1466},"2026-01-09",0.078,{"date":1488,"open":1489,"high":1490,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":893,"transactions":9,"vwap":1490},"2026-01-08",25.37,25.482,-0.092,-0.36,{"date":1494,"open":1495,"high":1495,"low":1496,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-01-07",25.81,25.574,-0.302,-1.17,2700,{"date":1501,"open":1502,"high":1503,"low":1422,"close":1503,"change":1504,"percent_change":1449,"volume":1021,"transactions":9,"vwap":1503},"2026-01-06",25.82,25.876,0.296,{"date":1506,"open":254,"high":1507,"low":254,"close":1507,"change":1508,"percent_change":1509,"volume":1021,"transactions":9,"vwap":1507},"2026-01-05",25.58,0.793,3.2,{"date":1511,"open":1512,"high":1513,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1315,"transactions":9,"vwap":1513},"2026-01-02",24.27,24.787,0.82,3.42,{"date":1517,"open":1518,"high":1518,"low":1519,"close":1519,"change":1520,"percent_change":70,"volume":1073,"transactions":9,"vwap":1519},"2025-12-31",24.08,23.967,-0.262,{"date":1522,"open":1523,"high":1523,"low":1524,"close":1524,"change":739,"percent_change":1525,"volume":706,"transactions":9,"vwap":1524},"2025-12-30",24.372,24.229,-1.84,{"date":1527,"open":1528,"high":1529,"low":1528,"close":1529,"change":1530,"percent_change":70,"volume":706,"transactions":9,"vwap":1529},"2025-12-29",24.66,24.684,-0.269,{"date":1532,"open":63,"high":63,"low":1533,"close":1534,"change":1535,"percent_change":648,"volume":1115,"transactions":9,"vwap":1534},"2025-12-26",24.94,24.953,-0.083,{"date":1537,"open":1538,"high":1539,"low":1538,"close":1539,"change":1540,"percent_change":1353,"volume":794,"transactions":9,"vwap":1539},"2025-12-24",24.79,25.035999,0.073,{"date":1542,"open":226,"high":63,"low":226,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2025-12-23",24.963,-0.028,-0.11,2200,{"date":1548,"open":1456,"high":1549,"low":1456,"close":1549,"change":1550,"percent_change":1551,"volume":1021,"transactions":9,"vwap":1549},"2025-12-22",24.991,0.308,1.25,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":802,"transactions":9,"vwap":1557},"2025-12-19",24.641,24.704,24.63,24.683,0.481,1.99,{"date":1561,"open":1562,"high":1562,"low":1563,"close":1563,"change":1564,"percent_change":1565,"volume":1073,"transactions":9,"vwap":1563},"2025-12-18",24.45,24.202,0.329,1.38,{"date":1567,"open":486,"high":486,"low":1568,"close":1568,"change":1569,"percent_change":1402,"volume":1315,"transactions":9,"vwap":1568},"2025-12-17",23.873,-0.452,{"date":1571,"open":1572,"high":1573,"low":444,"close":1574,"change":1575,"percent_change":1492,"volume":1115,"transactions":9,"vwap":1574},"2025-12-16",24.32,24.36,24.325,-0.089,{"date":1577,"open":462,"high":462,"low":1578,"close":1578,"change":1579,"percent_change":1580,"volume":1409,"transactions":9,"vwap":1578},"2025-12-15",24.414,-0.657,-2.62,{"date":1582,"open":1583,"high":1583,"low":1584,"close":1584,"change":1585,"percent_change":1586,"volume":172,"transactions":9,"vwap":1584},"2025-12-12",25.084999,25.070999,-0.635,-2.47,{"date":1588,"open":1589,"high":1590,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1021,"transactions":9,"vwap":1590},"2025-12-11",25.53,25.706,-0.019,-0.07,{"date":1594,"open":1595,"high":1596,"low":1595,"close":1597,"change":1598,"percent_change":730,"volume":794,"transactions":9,"vwap":1597},"2025-12-10",25.62,25.79,25.725,0.084,{"date":1600,"open":1601,"high":1601,"low":1601,"close":1601,"change":1602,"percent_change":1603,"volume":1224,"transactions":9,"vwap":1601},"2025-12-09",25.641,0.158,0.62,{"date":1605,"open":1466,"high":1466,"low":1086,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2025-12-08",25.483,-0.008,-0.03,1200,{"date":1611,"open":1070,"high":1612,"low":1613,"close":1613,"change":1614,"percent_change":150,"volume":1043,"transactions":9,"vwap":1613},"2025-12-05",25.71,25.491,0.088,{"date":1616,"open":1617,"high":1618,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":706,"transactions":9,"vwap":1618},"2025-12-04",25.387,25.403,0.137,0.54,{"date":1622,"open":462,"high":1623,"low":462,"close":1623,"change":1624,"percent_change":1625,"volume":1315,"transactions":9,"vwap":1623},"2025-12-03",25.266,0.271,1.08,{"date":1627,"open":1628,"high":1628,"low":1629,"close":1629,"change":1630,"percent_change":1631,"volume":1315,"transactions":9,"vwap":1629},"2025-12-02",25.18,24.995,0.017,0.07,{"date":1633,"open":462,"high":193,"low":462,"close":1634,"change":1635,"percent_change":1636,"volume":901,"transactions":9,"vwap":1634},"2025-12-01",24.978,-0.412,-1.62,{"date":1638,"open":1639,"high":1639,"low":1639,"close":1639,"change":1078,"percent_change":1640,"volume":712,"transactions":9,"vwap":1639},"2025-11-28",25.39,1.72,{"date":1642,"open":1643,"high":1644,"low":1643,"close":1644,"change":1645,"percent_change":1559,"volume":1021,"transactions":9,"vwap":1644},"2025-11-26",24.95,24.96,0.487,{"date":1647,"open":502,"high":1648,"low":502,"close":1648,"change":1649,"percent_change":1650,"volume":706,"transactions":9,"vwap":1648},"2025-11-25",24.473,0.211,0.87,{"date":1652,"open":401,"high":1653,"low":401,"close":1653,"change":1654,"percent_change":1655,"volume":706,"transactions":9,"vwap":1653},"2025-11-24",24.262,0.756,3.22,{"date":1657,"open":1118,"high":1118,"low":1658,"close":1659,"change":1660,"percent_change":582,"volume":172,"transactions":9,"vwap":1659},"2025-11-21",23.24,23.506,-0.134,{"date":1662,"open":452,"high":452,"low":1312,"close":1312,"change":1663,"percent_change":1664,"volume":1609,"transactions":9,"vwap":1312},"2025-11-20",-0.917,-3.73,{"date":1666,"open":1667,"high":1668,"low":1667,"close":1668,"change":1669,"percent_change":785,"volume":1315,"transactions":9,"vwap":1668},"2025-11-19",24.52,24.557,-0.202,{"date":1671,"open":1672,"high":1673,"low":1672,"close":1674,"change":1675,"percent_change":357,"volume":719,"transactions":9,"vwap":1674},"2025-11-18",24.65,24.993,24.759,-0.213,{"date":1677,"open":1678,"high":1678,"low":1456,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2025-11-17",25.41,24.972,-0.417,-1.64,4300,{"date":1684,"open":1685,"high":737,"low":1538,"close":1686,"change":1687,"percent_change":675,"volume":1688,"transactions":9,"vwap":1686},"2025-11-14",25.13,25.389,-0.235,3100,{"date":1690,"open":1691,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2025-11-13",26.62,25.52,25.624,-1.132,-4.23,8600,{"date":1698,"open":1699,"high":1700,"low":1699,"close":1701,"change":1702,"percent_change":599,"volume":802,"transactions":9,"vwap":1701},"2025-11-12",26.56,26.781,26.756,-0.124,{"date":1704,"open":1705,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2025-11-11",27.4,26.86,26.88,-0.665,-2.41,2600,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1715,"change":1716,"percent_change":505,"volume":893,"transactions":9,"vwap":1715},"2025-11-10",27.68,27.92,27.545,0.512,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1720,"change":1544,"percent_change":489,"volume":676,"transactions":9,"vwap":1720},"2025-11-07",26.82,27.033001,26.17,{"date":1723,"open":759,"high":759,"low":1724,"close":847,"change":1725,"percent_change":1726,"volume":1397,"transactions":9,"vwap":847},"2025-11-06",27.021,-1.021,-3.64,{"date":1728,"open":1729,"high":1730,"low":1729,"close":1731,"change":1732,"percent_change":1733,"volume":1341,"transactions":9,"vwap":1731},"2025-11-05",27.37,28.105,28.082001,0.818,3,{"date":1735,"open":1736,"high":1736,"low":1737,"close":1737,"change":1738,"percent_change":1739,"volume":952,"transactions":9,"vwap":1737},"2025-11-04",27.99,27.264,-1.221,-4.29,{"date":1741,"open":1742,"high":1743,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1115,"transactions":9,"vwap":1743},"2025-11-03",28.29,28.485,0.537,1.92,{"date":1747,"open":413,"high":1748,"low":1749,"close":1749,"change":1750,"percent_change":1378,"volume":1115,"transactions":9,"vwap":1749},"2025-10-31",28.059999,27.948,0.19,{"date":1752,"open":1753,"high":1753,"low":1754,"close":1754,"change":1755,"percent_change":1756,"volume":952,"transactions":9,"vwap":1754},"2025-10-30",28.16,27.758,-0.826,-2.89,{"date":1758,"open":1759,"high":799,"low":1759,"close":799,"change":1760,"percent_change":622,"volume":706,"transactions":9,"vwap":799},"2025-10-29",28.39,0.339,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1765,"change":1766,"percent_change":105,"volume":1688,"transactions":9,"vwap":1765},"2025-10-28",28.36,28.598,28.245,0.018,{"date":1768,"open":1730,"high":1769,"low":1730,"close":1769,"change":1770,"percent_change":1771,"volume":1073,"transactions":9,"vwap":1769},"2025-10-27",28.227,0.442,1.59,{"date":1773,"open":1774,"high":1775,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":952,"transactions":9,"vwap":1775},"2025-10-24",27.33,27.785,0.927,3.45,{"date":1779,"open":1780,"high":359,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1397,"transactions":9,"vwap":1782},"2025-10-23",26.55,26.48,26.858,0.546,2.08,{"date":1786,"open":1787,"high":1787,"low":324,"close":1788,"change":1789,"percent_change":1790,"volume":1499,"transactions":9,"vwap":1788},"2025-10-22",27.26,26.312,-1.008,-3.69,{"date":1792,"open":1793,"high":1793,"low":1794,"close":1795,"change":1473,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-10-21",27.97,27.28,27.32,-2.32,9700,{"date":1799,"open":1800,"high":1801,"low":1800,"close":1793,"change":1620,"percent_change":1802,"volume":922,"transactions":9,"vwap":1793},"2025-10-20",27.86,28.37,1.97,{"date":1804,"open":1805,"high":1806,"low":1805,"close":1806,"change":1807,"percent_change":382,"volume":1682,"transactions":9,"vwap":1806},"2025-10-17",27.030001,27.43,-0.421,{"date":1809,"open":231,"high":231,"low":1810,"close":1810,"change":1811,"percent_change":1812,"volume":1397,"transactions":9,"vwap":1810},"2025-10-16",27.851,-1,-3.47,{"date":1814,"open":975,"high":1815,"low":975,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-10-15",29.25,28.851,0.384,1.35,4500,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1823,"change":1825,"percent_change":1818,"volume":719,"transactions":9,"vwap":1823},"2025-10-14",27.55,28.467,27.27,0.378,{"date":1827,"open":1828,"high":1829,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-10-13",27.049999,28.089001,1.483,5.57,18700,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-10-10",27.95,28.51,26.606,-1.254,-4.5,13900,{"date":1842,"open":1025,"high":1800,"low":1843,"close":1800,"change":1305,"percent_change":1844,"volume":866,"transactions":9,"vwap":1800},"2025-10-09",27.38,0.47,{"date":1846,"open":807,"high":1847,"low":807,"close":1847,"change":1309,"percent_change":1650,"volume":1848,"transactions":9,"vwap":1847},"2025-10-08",27.73,5400,{"date":1850,"open":1851,"high":1851,"low":1852,"close":1853,"change":237,"percent_change":513,"volume":1854,"transactions":9,"vwap":1853},"2025-10-07",27.85,27.42,27.492,5000,{"date":1856,"open":839,"high":1857,"low":839,"close":1775,"change":1858,"percent_change":1431,"volume":922,"transactions":9,"vwap":1775},"2025-10-06",27.846,0.114,{"date":1860,"open":1861,"high":1861,"low":1861,"close":1861,"change":1862,"percent_change":1418,"volume":1224,"transactions":9,"vwap":1861},"2025-10-03",27.671,-0.035,{"date":1864,"open":1822,"high":1847,"low":1822,"close":1865,"change":1866,"percent_change":157,"volume":676,"transactions":9,"vwap":1865},"2025-10-02",27.706,0.203,{"date":1868,"open":1795,"high":1869,"low":1795,"close":1869,"change":1870,"percent_change":1871,"volume":719,"transactions":9,"vwap":1869},"2025-10-01",27.503,0.003,0.01,{"date":1873,"open":1874,"high":1875,"low":1874,"close":1875,"change":281,"percent_change":1300,"volume":706,"transactions":9,"vwap":1875},"2025-09-30",27.39,27.5,{"date":1877,"open":759,"high":1878,"low":1025,"close":1878,"change":1879,"percent_change":1880,"volume":1043,"transactions":9,"vwap":1878},"2025-09-29",27.64,0.292,1.07,{"date":1882,"open":1883,"high":1884,"low":1883,"close":1884,"change":1885,"percent_change":1408,"volume":1021,"transactions":9,"vwap":1884},"2025-09-26",27.19,27.348,0.055,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1889,"change":1891,"percent_change":648,"volume":706,"transactions":9,"vwap":1889},"2025-09-25",27.24,27.293,27.18,-0.09,{"date":1893,"open":1894,"high":1705,"low":1894,"close":1895,"change":1346,"percent_change":221,"volume":1021,"transactions":9,"vwap":1895},"2025-09-24",27.36,27.383,{"date":1897,"open":1898,"high":1898,"low":1806,"close":1899,"change":1497,"percent_change":1900,"volume":1848,"transactions":9,"vwap":1899},"2025-09-23",27.7,27.448,-1.09,{"date":1902,"open":839,"high":1903,"low":839,"close":1904,"change":1905,"percent_change":1906,"volume":1315,"transactions":9,"vwap":1904},"2025-09-22",27.79,27.75,0.012,0.04,{"date":1908,"open":1847,"high":1909,"low":1910,"close":1909,"change":1544,"percent_change":489,"volume":1021,"transactions":9,"vwap":1909},"2025-09-19",27.738,27.701,{"date":1912,"open":805,"high":1913,"low":805,"close":1914,"change":1915,"percent_change":1916,"volume":172,"transactions":9,"vwap":1914},"2025-09-18",27.8,27.766,0.243,0.88,{"date":1918,"open":1822,"high":1878,"low":838,"close":1919,"change":1920,"percent_change":145,"volume":1921,"transactions":9,"vwap":1919},"2025-09-17",27.523,0.104,3600,{"date":1923,"open":1843,"high":1924,"low":1925,"close":1924,"change":1222,"percent_change":1353,"volume":719,"transactions":9,"vwap":1924},"2025-09-16",27.419,27.3,{"date":1927,"open":1928,"high":1729,"low":1928,"close":1929,"change":1930,"percent_change":130,"volume":676,"transactions":9,"vwap":1929},"2025-09-15",27.22,27.34,0.212,{"date":1932,"open":1928,"high":1928,"low":1933,"close":761,"change":1934,"percent_change":1935,"volume":866,"transactions":9,"vwap":761},"2025-09-12",27.1,-0.087,-0.32,{"date":1937,"open":1938,"high":1928,"low":1938,"close":1939,"change":1564,"percent_change":1940,"volume":1397,"transactions":9,"vwap":1939},"2025-09-11",26.89,27.215,1.22,{"date":1942,"open":1943,"high":1943,"low":1707,"close":1944,"change":1436,"percent_change":110,"volume":1609,"transactions":9,"vwap":1944},"2025-09-10",26.96,26.886,{"date":1946,"open":1947,"high":1938,"low":1947,"close":1938,"change":1948,"percent_change":1949,"volume":1609,"transactions":9,"vwap":1938},"2025-09-09",26.79,0.081,0.3,{"date":1951,"open":1952,"high":1953,"low":1952,"close":1953,"change":1954,"percent_change":1138,"volume":719,"transactions":9,"vwap":1953},"2025-09-08",26.64,26.809,0.189,{"date":1956,"open":1780,"high":1031,"low":1957,"close":1691,"change":1077,"percent_change":1431,"volume":901,"transactions":9,"vwap":1691},"2025-09-05",26.4,{"date":1959,"open":1960,"high":1961,"low":745,"close":1961,"change":1962,"percent_change":915,"volume":1115,"transactions":9,"vwap":1961},"2025-09-04",26.24,26.51,0.273,{"date":1964,"open":1965,"high":1966,"low":1965,"close":1966,"change":1885,"percent_change":1096,"volume":1073,"transactions":9,"vwap":1966},"2025-09-03",26.173,26.237,{"date":1968,"open":727,"high":727,"low":1969,"close":1970,"change":1971,"percent_change":70,"volume":706,"transactions":9,"vwap":1970},"2025-09-02",26.152,26.182,-0.285,{"date":1973,"open":1974,"high":1974,"low":1974,"close":1974,"change":1975,"percent_change":1976,"volume":712,"transactions":9,"vwap":1974},"2025-08-29",26.467,-0.155,-0.58,{"date":1978,"open":1979,"high":1980,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1073,"transactions":9,"vwap":1980},"2025-08-28",26.52,26.622,0.177,0.67,{"date":1984,"open":1957,"high":1985,"low":1957,"close":1985,"change":1986,"percent_change":1987,"volume":706,"transactions":9,"vwap":1985},"2025-08-27",26.445,0.023,0.09,{"date":1989,"open":814,"high":1990,"low":814,"close":1991,"change":1992,"percent_change":1987,"volume":952,"transactions":9,"vwap":1991},"2025-08-26",26.43,26.422,0.025,{"date":1994,"open":1781,"high":1961,"low":1995,"close":1995,"change":1996,"percent_change":1473,"volume":172,"transactions":9,"vwap":1995},"2025-08-25",26.397,-0.173,{"date":1998,"open":1990,"high":744,"low":1990,"close":744,"change":1999,"percent_change":2000,"volume":1073,"transactions":9,"vwap":744},"2025-08-22",0.606,2.33,{"date":2002,"open":1040,"high":2003,"low":1040,"close":2003,"change":2004,"percent_change":1935,"volume":1224,"transactions":9,"vwap":2003},"2025-08-21",25.964,-0.084,{"date":2006,"open":2007,"high":2007,"low":2007,"close":2007,"change":2008,"percent_change":2009,"volume":1224,"transactions":9,"vwap":2007},"2025-08-20",26.048,-0.154,-0.59,{"date":2011,"open":2012,"high":2012,"low":2013,"close":2013,"change":2014,"percent_change":2015,"volume":172,"transactions":9,"vwap":2013},"2025-08-19",26.3,26.202,-0.168,-0.64,{"date":2017,"open":2018,"high":2018,"low":2018,"close":2018,"change":2019,"percent_change":330,"volume":1224,"transactions":9,"vwap":2018},"2025-08-18",26.37,0.082,{"date":2021,"open":2022,"high":2023,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":712,"transactions":9,"vwap":2023},"2025-08-15",26.27,26.288,0.039,0.15,{"date":2027,"open":2028,"high":2029,"low":2028,"close":2029,"change":2030,"percent_change":238,"volume":1021,"transactions":9,"vwap":2029},"2025-08-14",26.21,26.249,-0.308,{"date":2032,"open":1990,"high":2033,"low":1990,"close":2033,"change":2034,"percent_change":2035,"volume":1224,"transactions":9,"vwap":2033},"2025-08-13",26.557,0.337,1.29,{"date":2037,"open":716,"high":2038,"low":716,"close":2038,"change":2039,"percent_change":2040,"volume":952,"transactions":9,"vwap":2038},"2025-08-12",26.22,0.584,2.28,{"date":2042,"open":2043,"high":2043,"low":2044,"close":2044,"change":2045,"percent_change":599,"volume":1021,"transactions":9,"vwap":2044},"2025-08-11",25.75,25.636,-0.119,{"date":2047,"open":702,"high":2048,"low":702,"close":2048,"change":2049,"percent_change":606,"volume":1073,"transactions":9,"vwap":2048},"2025-08-08",25.755,-0.058,{"date":2051,"open":324,"high":324,"low":2052,"close":2052,"change":1467,"percent_change":1468,"volume":1315,"transactions":9,"vwap":2052},"2025-08-07",25.813,{"date":2054,"open":1502,"high":2055,"low":1502,"close":2055,"change":2056,"percent_change":2057,"volume":1073,"transactions":9,"vwap":2055},"2025-08-06",25.911,0.219,0.85,{"date":2059,"open":2060,"high":2060,"low":1039,"close":2061,"change":2062,"percent_change":2063,"volume":1021,"transactions":9,"vwap":2061},"2025-08-05",25.833,25.692,-0.188,-0.73,{"date":2065,"open":2066,"high":1481,"low":2066,"close":1481,"change":2067,"percent_change":348,"volume":706,"transactions":9,"vwap":1481},"2025-08-04",25.87,0.422,{"date":2069,"open":2070,"high":2071,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":1224,"transactions":9,"vwap":2071},"2025-08-01",25.375,25.458,-0.512,-1.97,{"date":2075,"open":2076,"high":2076,"low":2076,"close":2076,"change":2077,"percent_change":2078,"volume":712,"transactions":9,"vwap":2076},"2025-07-31",25.97,-0.105,-0.4,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2083,"change":1130,"percent_change":1473,"volume":706,"transactions":9,"vwap":2083},"2025-07-30",26.1,26.25,26.075001,{"date":2085,"open":2086,"high":2086,"low":2087,"close":2087,"change":2088,"percent_change":2089,"volume":1073,"transactions":9,"vwap":2087},"2025-07-29",26.352,26.245,-0.128,-0.49,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":110,"volume":2097,"transactions":9,"vwap":2095},"2025-07-28",26.38,26.42,26.36,26.373,-0.003,4400,{"date":2099,"open":2100,"high":2100,"low":2100,"close":2100,"change":403,"percent_change":2101,"volume":712,"transactions":9,"vwap":2100},"2025-07-25",26.376,0.48,{"date":2103,"open":2029,"high":2029,"low":2029,"close":2029,"change":2104,"percent_change":1013,"volume":706,"transactions":9,"vwap":2029},"2025-07-24",-0.115,{"date":2106,"open":814,"high":2107,"low":814,"close":2107,"change":878,"percent_change":1327,"volume":1224,"transactions":9,"vwap":2107},"2025-07-23",26.364,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2111,"change":2113,"percent_change":304,"volume":952,"transactions":9,"vwap":2111},"2025-07-22",25.98,26.144,25.86,0.097,{"date":2115,"open":2116,"high":2116,"low":2117,"close":2117,"change":2118,"percent_change":1305,"volume":1021,"transactions":9,"vwap":2117},"2025-07-21",26.15,26.047001,0.035,{"date":2120,"open":2076,"high":2121,"low":2076,"close":2121,"change":2122,"percent_change":1408,"volume":172,"transactions":9,"vwap":2121},"2025-07-18",26.011999,0.051,{"date":2124,"open":1495,"high":2125,"low":1495,"close":2125,"change":2126,"percent_change":2127,"volume":706,"transactions":9,"vwap":2125},"2025-07-17",25.961,0.286,1.11,{"date":2129,"open":2130,"high":2131,"low":2130,"close":2131,"change":2132,"percent_change":50,"volume":2133,"transactions":9,"vwap":2131},"2025-07-16",25.54,25.675,0.125,3400,{"date":2135,"open":1612,"high":735,"low":2130,"close":2136,"change":281,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-07-15",25.55,-0.54,8500,{"date":2140,"open":2141,"high":729,"low":2141,"close":1039,"change":1372,"percent_change":1844,"volume":1043,"transactions":9,"vwap":1039},"2025-07-14",25.64,{"date":2143,"open":2144,"high":2144,"low":2144,"close":2144,"change":237,"percent_change":2145,"volume":712,"transactions":9,"vwap":2144},"2025-07-11",25.57,-1.13,{"date":2147,"open":2148,"high":2149,"low":2148,"close":2150,"change":2151,"percent_change":2089,"volume":794,"transactions":9,"vwap":2150},"2025-07-10",25.835,25.91,25.863,-0.127,{"date":2153,"open":1596,"high":2154,"low":1596,"close":2154,"change":1143,"percent_change":1114,"volume":901,"transactions":9,"vwap":2154},"2025-07-09",25.99,{"date":2156,"open":2157,"high":2157,"low":2157,"close":2157,"change":2158,"percent_change":1143,"volume":1224,"transactions":9,"vwap":2157},"2025-07-08",25.89,0.027,{"date":2160,"open":2066,"high":2066,"low":2150,"close":2150,"change":2161,"percent_change":582,"volume":1073,"transactions":9,"vwap":2150},"2025-07-07",-0.147,{"date":2163,"open":1441,"high":2164,"low":1441,"close":2164,"change":374,"percent_change":2165,"volume":794,"transactions":9,"vwap":2164},"2025-07-03",26.01,1.05,{"date":2167,"open":1692,"high":2168,"low":1692,"close":2168,"change":1143,"percent_change":1114,"volume":1609,"transactions":9,"vwap":2168},"2025-07-02",25.74,{"date":2170,"open":1507,"high":1612,"low":1507,"close":2141,"change":281,"percent_change":2137,"volume":706,"transactions":9,"vwap":2141},"2025-07-01",{"date":2172,"open":2173,"high":2174,"low":2173,"close":2174,"change":1088,"percent_change":130,"volume":952,"transactions":9,"vwap":2174},"2025-06-30",25.672,25.78,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":922,"transactions":9,"vwap":2180},"2025-06-27",25.49,25.66,25.444,25.581,0.021,0.08,{"date":2184,"open":2185,"high":1466,"low":2185,"close":1466,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":1466},"2025-06-26",25.46,0.218,0.86,3200,{"date":2190,"open":2191,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":1160,"volume":2195,"transactions":9,"vwap":2193},"2025-06-25",25.38,25.34,25.342,-0.094,5100,{"date":2197,"open":2198,"high":2199,"low":2198,"close":2199,"change":2200,"percent_change":480,"volume":1043,"transactions":9,"vwap":2199},"2025-06-24",25.27,25.436,0.403,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2204,"change":2206,"percent_change":1449,"volume":706,"transactions":9,"vwap":2204},"2025-06-23",24.83,25.033001,24.67,0.288,{"date":2208,"open":2209,"high":2209,"low":2209,"close":2209,"change":2210,"percent_change":2009,"volume":712,"transactions":9,"vwap":2209},"2025-06-20",24.745,-0.146,{"date":2212,"open":2213,"high":2213,"low":2214,"close":2214,"change":2215,"percent_change":1418,"volume":1409,"transactions":9,"vwap":2214},"2025-06-18",25.052999,24.891,-0.032,{"date":2217,"open":2218,"high":2218,"low":2218,"close":2218,"change":2219,"percent_change":2220,"volume":712,"transactions":9,"vwap":2218},"2025-06-17",24.923,-0.175,-0.7,{"date":2222,"open":2223,"high":2223,"low":2223,"close":2223,"change":1339,"percent_change":21,"volume":1224,"transactions":9,"vwap":2223},"2025-06-16",25.098,{"date":2225,"open":2226,"high":2226,"low":2227,"close":2227,"change":2228,"percent_change":2229,"volume":1315,"transactions":9,"vwap":2227},"2025-06-13",24.897,24.739,-0.431,-1.71,{"date":2231,"open":1628,"high":1628,"low":2232,"close":2232,"change":1255,"percent_change":2233,"volume":1073,"transactions":9,"vwap":2232},"2025-06-12",25.17,-0.15,{"date":2235,"open":2236,"high":2237,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":712,"transactions":9,"vwap":2237},"2025-06-11",25.197,25.207,-0.013,-0.05,{"date":2241,"open":1093,"high":1091,"low":1093,"close":1091,"change":2242,"percent_change":2243,"volume":706,"transactions":9,"vwap":1091},"2025-06-10",-0.021,-0.08,{"date":2245,"open":2246,"high":2247,"low":2246,"close":2248,"change":2249,"percent_change":-6,"volume":1043,"transactions":9,"vwap":2248},"2025-06-09",25.21,25.29,25.241,-0.001,{"date":2251,"open":2252,"high":2253,"low":2252,"close":2253,"change":1096,"percent_change":1327,"volume":1021,"transactions":9,"vwap":2253},"2025-06-06",25.11,25.242,{"date":2255,"open":215,"high":679,"low":215,"close":2256,"change":2257,"percent_change":2258,"volume":1854,"transactions":9,"vwap":2256},"2025-06-05",25.032,-0.011,-0.04,{"date":2260,"open":2261,"high":2262,"low":2261,"close":2263,"change":1602,"percent_change":2264,"volume":1609,"transactions":9,"vwap":2263},"2025-06-04",24.82,25.066,25.042999,0.63,{"date":2266,"open":2267,"high":2267,"low":453,"close":2268,"change":2269,"percent_change":64,"volume":1921,"transactions":9,"vwap":2268},"2025-06-03",24.9,24.885,0.221,{"date":2271,"open":2272,"high":2273,"low":2272,"close":2273,"change":1019,"percent_change":130,"volume":1073,"transactions":9,"vwap":2273},"2025-06-02",24.55,24.664,{"date":2275,"open":2276,"high":2276,"low":2276,"close":2276,"change":1407,"percent_change":1408,"volume":712,"transactions":9,"vwap":2276},"2025-05-30",24.472,{"date":2278,"open":371,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":2283,"volume":1397,"transactions":9,"vwap":2281},"2025-05-29",24.456,24.37,24.423,-0.064,-0.26,{"date":2285,"open":2286,"high":2286,"low":2287,"close":2287,"change":2288,"percent_change":357,"volume":1397,"transactions":9,"vwap":2287},"2025-05-28",24.575,24.487,-0.21,{"date":2290,"open":2272,"high":2291,"low":2272,"close":2291,"change":2292,"percent_change":505,"volume":1224,"transactions":9,"vwap":2291},"2025-05-27",24.697,0.459,{"date":2294,"open":2295,"high":2295,"low":2295,"close":2295,"change":2296,"percent_change":691,"volume":712,"transactions":9,"vwap":2295},"2025-05-23",24.238,-0.06,{"date":2298,"open":2299,"high":2299,"low":2299,"close":2299,"change":2300,"percent_change":330,"volume":712,"transactions":9,"vwap":2299},"2025-05-22",24.298,0.074,{"date":2302,"open":1667,"high":1667,"low":2303,"close":2303,"change":2304,"percent_change":2305,"volume":802,"transactions":9,"vwap":2303},"2025-05-21",24.224,-0.428,-1.74,{"date":2307,"open":2308,"high":2308,"low":2308,"close":2308,"change":2004,"percent_change":2309,"volume":1224,"transactions":9,"vwap":2308},"2025-05-20",24.652,-0.34,{"date":2311,"open":2312,"high":2312,"low":2312,"close":2312,"change":2313,"percent_change":1891,"volume":712,"transactions":9,"vwap":2312},"2025-05-19",24.736,-0.022,{"date":2315,"open":202,"high":2316,"low":202,"close":2317,"change":2318,"percent_change":2319,"volume":719,"transactions":9,"vwap":2317},"2025-05-16",24.76,24.758,0.188,0.77,{"date":2321,"open":2322,"high":686,"low":1562,"close":2323,"change":690,"percent_change":2283,"volume":676,"transactions":9,"vwap":2323},"2025-05-15",24.49,24.57,{"date":2325,"open":2326,"high":2326,"low":2326,"close":2326,"change":2327,"percent_change":489,"volume":712,"transactions":9,"vwap":2326},"2025-05-14",24.633,-0.025,{"date":2329,"open":1667,"high":2330,"low":1667,"close":2331,"change":2332,"percent_change":810,"volume":676,"transactions":9,"vwap":2331},"2025-05-13",24.75,24.658,0.301,{"date":2334,"open":1573,"high":1573,"low":2335,"close":2336,"change":2337,"percent_change":2338,"volume":802,"transactions":9,"vwap":2336},"2025-05-12",24.103,24.357,0.893,3.81,{"date":2340,"open":2341,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":1277,"volume":719,"transactions":9,"vwap":2343},"2025-05-09",23.65,23.384,23.464,-0.161,{"date":2346,"open":2347,"high":544,"low":2347,"close":2348,"change":2349,"percent_change":2350,"volume":1315,"transactions":9,"vwap":2348},"2025-05-08",23.444,23.625,0.267,1.14,{"date":2352,"open":2353,"high":2353,"low":2353,"close":2353,"change":2354,"percent_change":1987,"volume":1224,"transactions":9,"vwap":2353},"2025-05-07",23.358,0.02,{"date":2356,"open":2357,"high":2358,"low":2357,"close":2359,"change":1975,"percent_change":1333,"volume":1043,"transactions":9,"vwap":2359},"2025-05-06",23.31,23.41,23.338,{"date":2361,"open":1350,"high":1297,"low":1389,"close":1389,"change":1766,"percent_change":2182,"volume":2362,"transactions":9,"vwap":1389},"2025-05-05",2900,{"date":2364,"open":1262,"high":2365,"low":2366,"close":1228,"change":1770,"percent_change":1745,"volume":771,"transactions":9,"vwap":1228},"2025-05-02",23.54,23.375,{"date":2368,"open":2369,"high":2370,"low":2369,"close":2371,"change":1377,"percent_change":1138,"volume":676,"transactions":9,"vwap":2371},"2025-05-01",22.99,23.22,23.033001,{"date":2373,"open":2374,"high":2375,"low":2374,"close":2375,"change":1478,"percent_change":2376,"volume":922,"transactions":9,"vwap":2375},"2025-04-30",22.44,22.87,-0.23,{"date":2378,"open":2379,"high":2379,"low":2379,"close":2379,"change":2380,"percent_change":1916,"volume":712,"transactions":9,"vwap":2379},"2025-04-29",22.923,0.201,{"date":2382,"open":2383,"high":2383,"low":2384,"close":2385,"change":1631,"percent_change":330,"volume":706,"transactions":9,"vwap":2385},"2025-04-28",22.73,22.559,22.722,{"date":2387,"open":1187,"high":2388,"low":1187,"close":2388,"change":899,"percent_change":2389,"volume":1546,"transactions":9,"vwap":2388},"2025-04-25",22.652,0.8,{"date":2391,"open":2392,"high":2393,"low":2392,"close":2393,"change":2394,"percent_change":530,"volume":1315,"transactions":9,"vwap":2393},"2025-04-24",22.12,22.473,0.682,{"date":2396,"open":2397,"high":2397,"low":1155,"close":2398,"change":2399,"percent_change":2400,"volume":1231,"transactions":9,"vwap":2398},"2025-04-23",22.11,21.791,0.505,2.37,{"date":178,"open":174,"high":2402,"low":174,"close":2402,"change":2403,"percent_change":878,"volume":893,"transactions":9,"vwap":2402},21.286,0.046]