[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ICAP":3,"homepage-market-summary":30,"stock-historical-ICAP":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ICAP","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},"Infrastructure Capital Equity Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},11.1435,3.06,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},27.46,27.52,27.6774,27.42,27.3,0.16,0.59,9145.296277,29.86,25.56,25335.341601836,44.2,1195,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},22.86,19816,7232835.400459,19.02,"2025-04-22",[182,185,193,204,214,225,235,246,256,267,277,287,297,308,317,326,337,346,357,366,377,387,396,407,416,425,435,444,454,463,472,482,492,500,510,520,529,537,546,557,565,573,584,594,602,611,620,629,639,648,658,668,678,685,694,703,710,717,724,731,737,746,754,759,763,768,774,779,784,792,797,804,809,814,820,827,834,839,846,853,859,865,870,877,880,886,893,898,904,910,914,919,925,930,936,941,948,955,961,966,970,974,980,986,990,995,1001,1006,1012,1018,1023,1028,1033,1038,1044,1047,1053,1058,1061,1066,1074,1082,1087,1092,1099,1107,1115,1122,1127,1136,1143,1151,1160,1168,1175,1179,1186,1194,1202,1209,1214,1220,1223,1230,1237,1243,1248,1253,1260,1269,1273,1278,1283,1289,1294,1298,1303,1309,1313,1320,1326,1331,1336,1341,1344,1348,1352,1356,1361,1365,1368,1371,1377,1382,1386,1389,1393,1397,1401,1406,1410,1414,1418,1422,1427,1431,1437,1441,1446,1449,1453,1458,1460,1464,1468,1471,1474,1479,1483,1486,1490,1494,1501,1505,1510,1513,1518,1523,1528,1534,1538,1544,1549,1555,1561,1567,1574,1579,1585,1592,1598,1603,1609,1614,1618,1623,1629,1635,1642,1648,1653,1658,1663,1670,1677,1684,1691,1697,1702,1708,1712,1715,1721,1726,1732,1738,1744,1751,1758,1763,1771,1776,1782,1787,1792,1797,1803,1807,1812,1815,1820,1824,1829,1834,1838,1842,1846,1852,1858,1862,1868,1873,1877,1883,1888,1893,1898,1903,1909,1915,1921,1928,1932,1935,1940,1948,1952,1959,1962,1968,1974,1978,1985,1989,1992,1997,2002,2008,2014,2020,2023,2029,2034,2038,2041,2045,2050,2055,2061,2066,2072,2075,2079,2084,2090,2094,2101,2107,2113,2118,2124,2130,2136,2143,2150,2156,2162,2167,2175,2180,2186,2193,2198,2204,2211,2217,2222,2226,2230,2236,2240,2248,2253,2261,2268,2275,2281,2287,2292,2297,2302,2310,2317,2323,2328,2335,2341,2346,2350,2356,2361,2366,2372,2378,2386],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},213,27.556,{"date":186,"open":17,"high":17,"low":187,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",27.0903,-0.11,-0.4,28743.958801,404,27.1981,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",27.63,27.7268,27.25,27.41,0.01,0.04,31383.1953,403,27.5103,{"date":205,"open":206,"high":207,"low":21,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",27.5,27.555,27.4,-0.08,-0.29,18659.608309,240,27.4244,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",27.75,27.8476,27.44,27.48,-0.47,-1.68,24217.838182,398,27.637,{"date":226,"open":227,"high":228,"low":229,"close":227,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",27.95,28.06,27.8501,-0.1267,-0.45,9878.270347,210,27.9633,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",27.98,28.0785,27.62,28.0767,-0.1433,-0.51,21332.518925,355,27.8336,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",28.6,28.04,28.22,-0.34,-1.19,17846.9932,203,28.2596,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",28.72,28.805,28.5,28.56,-0.03,-0.1,35907.777784,258,28.589,{"date":268,"open":269,"high":270,"low":271,"close":270,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",28.46,28.59,28.03,0.6486,2.32,23909.203402,328,28.3473,{"date":278,"open":279,"high":280,"low":279,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",27.56,28.0099,27.9414,-0.0749,-0.27,48166.133054,319,27.932,{"date":288,"open":289,"high":228,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",27.84,27.7701,28.0163,0.3763,1.36,19969.804064,295,27.9571,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",27.73,27.8508,27.345,27.64,0.155,0.56,25886.752893,301,27.6305,{"date":309,"open":310,"high":311,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":306,"vwap":316},"2026-09-15",27.58,27.7862,27.485,-0.1564,-0.57,12474.573129,27.6017,{"date":318,"open":319,"high":319,"low":208,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",28.05,27.6414,-0.5477,-1.94,30878.128422,555,27.7371,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",28.235,28.37,28.065,28.1891,0.1709,0.61,17828.402749,271,28.2111,{"date":338,"open":260,"high":260,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",28.01,28.0182,-0.5801,-2.03,28341.462862,481,28.1703,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",28.65,28.76,28.502,28.5983,-0.1717,-0.6,14156.284499,245,28.6454,{"date":358,"open":359,"high":359,"low":258,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",29,28.77,0.084,0.29,28519.734599,334,28.8446,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",28.7,28.705,28.5225,28.686,0.1214,0.43,8939.600147,189,28.6487,{"date":378,"open":379,"high":380,"low":379,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",28.3,28.6899,28.5646,0.3005,1.06,12109.161522,169,28.4899,{"date":388,"open":389,"high":389,"low":390,"close":391,"change":392,"percent_change":304,"volume":393,"transactions":394,"vwap":395},"2026-09-02",28.52,28.0367,28.2641,0.157,11879.090535,167,28.2355,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",28.53,28.61,27.9887,28.1071,-0.4229,-1.48,22156.799132,420,28.2609,{"date":408,"open":409,"high":410,"low":260,"close":398,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",28.97,29.33,-0.2381,-0.83,24245.134943,377,28.629,{"date":417,"open":410,"high":410,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",28.67,28.7681,-0.3869,-1.33,29930.091619,547,28.8598,{"date":426,"open":427,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-27",29.45,29.0338,29.155,-0.255,-0.87,14928.148688,219,29.2563,{"date":436,"open":437,"high":437,"low":438,"close":437,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",29.41,29.2,0.1506,0.51,13772.1576,307,29.3267,{"date":445,"open":446,"high":447,"low":446,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",29.1,29.3,29.2594,0.1844,0.63,13281.777889,212,29.2441,{"date":455,"open":456,"high":456,"low":457,"close":458,"change":459,"percent_change":22,"volume":460,"transactions":461,"vwap":462},"2026-08-24",29.25,29.03,29.075,0.045,13232.736924,277,29.0959,{"date":464,"open":465,"high":466,"low":457,"close":457,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-21",29.09,29.305,-0.1253,-0.43,16641.067038,229,29.1336,{"date":473,"open":474,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",29.43,29.12,29.1553,-0.2003,-0.68,27104.070819,283,29.2455,{"date":483,"open":484,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",29.5,29.2102,29.3556,0.3556,1.23,13309.687498,201,29.3474,{"date":493,"open":494,"high":494,"low":359,"close":359,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-18",29.44,-0.5468,-1.85,16347.519214,325,29.1802,{"date":501,"open":502,"high":503,"low":502,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-17",29.38,29.74,29.5468,-0.1358,-0.46,19831.7991,252,29.5972,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":200,"volume":517,"transactions":518,"vwap":519},"2026-08-14",29.7,29.76,29.57,29.6826,0.0126,16407.833,233,29.6943,{"date":521,"open":427,"high":25,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-13",29.4499,29.67,0.24,0.82,33309.69108,316,29.6519,{"date":530,"open":447,"high":427,"low":531,"close":474,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-12",29.29,0.1316,0.45,13165.2131,170,29.3715,{"date":538,"open":539,"high":447,"low":540,"close":541,"change":542,"percent_change":450,"volume":543,"transactions":544,"vwap":545},"2026-08-11",29.13,29.0801,29.2984,0.183,18175.09756,246,29.2306,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-10",28.96,29.1799,28.9508,29.1154,-0.0746,-0.26,24373.01568,261,29.0953,{"date":558,"open":559,"high":560,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":508,"vwap":564},"2026-08-07",28.75,29.19,0.53,1.85,11634.798918,28.9352,{"date":566,"open":438,"high":438,"low":567,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-06",28.66,-0.42,-1.44,51686.593955,433,28.8207,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-05",29.35,29.4325,28.9301,29.08,-0.14,-0.48,33974.9855,296,29.1645,{"date":585,"open":586,"high":587,"low":349,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-04",28.95,29.442,29.22,0.33,1.14,48569.758193,449,29.2623,{"date":595,"open":379,"high":596,"low":379,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-03",28.89,0.5,1.76,23866.08041,356,28.5961,{"date":603,"open":604,"high":604,"low":228,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-31",28.47,28.39,0.31,1.1,31390.676229,458,28.3322,{"date":612,"open":613,"high":614,"low":239,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-30",27.875,28.08,0.18,0.65,24624.152884,315,27.8875,{"date":621,"open":258,"high":258,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-29",27.848,27.9,-0.5,-1.76,45048.726448,460,28.1521,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":615,"volume":636,"transactions":637,"vwap":638},"2026-07-28",28.44,28.5328,28.1806,28.4,0.05,16963.878765,254,28.424,{"date":640,"open":641,"high":642,"low":641,"close":643,"change":644,"percent_change":209,"volume":645,"transactions":646,"vwap":647},"2026-07-27",28.25,28.7599,28.35,-0.024,34202.711453,351,28.4211,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":616,"volume":655,"transactions":656,"vwap":657},"2026-07-24",28.48,28.51,28.15,28.374,0.184,11426.1234,226,28.3187,{"date":659,"open":660,"high":260,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-23",28.26,28.11,28.19,-0.1877,-0.66,23221.5186,292,28.2375,{"date":669,"open":670,"high":671,"low":670,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-22",28.24,28.435,28.3777,0.0777,0.27,16097.452689,200,28.3179,{"date":679,"open":605,"high":605,"low":680,"close":379,"change":107,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-21",28.1,0.21,20501.8362,264,28.1959,{"date":686,"open":687,"high":688,"low":652,"close":670,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-20",28.2,28.3767,-0.1501,-0.53,26653.982189,305,28.2484,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":72,"volume":701,"transactions":508,"vwap":702},"2026-07-17",28.63,28.6699,28.3101,28.3901,-0.3099,19557.890597,28.4884,{"date":704,"open":418,"high":596,"low":705,"close":368,"change":199,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-16",28.55,0.03,22747.062553,364,28.7276,{"date":711,"open":348,"high":712,"low":604,"close":712,"change":524,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-15",28.69,0.84,33292.045315,312,28.6119,{"date":718,"open":260,"high":398,"low":643,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":51,"vwap":723},"2026-07-14",28.45,0.2,0.71,22822.988747,28.4309,{"date":725,"open":228,"high":726,"low":228,"close":641,"change":727,"percent_change":478,"volume":728,"transactions":729,"vwap":730},"2026-07-13",28.49,-0.194,21666.507528,340,28.2775,{"date":732,"open":643,"high":726,"low":733,"close":734,"change":735,"percent_change":450,"volume":736,"transactions":9,"vwap":734},"2026-07-10",28.193,28.444,0.178,16100,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-09",28.14,28.38,28.045,28.266,0.276,0.99,18100,{"date":747,"open":748,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-08",28.43,27.78,27.99,-0.44,-1.55,48300,{"date":755,"open":559,"high":559,"low":756,"close":748,"change":263,"percent_change":757,"volume":758,"transactions":9,"vwap":748},"2026-07-07",28.33,-0.35,20100,{"date":760,"open":761,"high":399,"low":761,"close":398,"change":720,"percent_change":721,"volume":762,"transactions":9,"vwap":398},"2026-07-06",28.18,25300,{"date":764,"open":748,"high":719,"low":614,"close":756,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":756},"2026-07-02",0.175,0.62,11800,{"date":769,"open":739,"high":329,"low":339,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-01",28.155,0.085,0.3,34900,{"date":775,"open":776,"high":776,"low":750,"close":777,"change":262,"percent_change":188,"volume":778,"transactions":9,"vwap":777},"2026-06-30",28.57,28.07,31900,{"date":780,"open":660,"high":660,"low":781,"close":680,"change":782,"percent_change":353,"volume":783,"transactions":9,"vwap":680},"2026-06-29",28.025,-0.17,26700,{"date":785,"open":786,"high":787,"low":687,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-26",28.32,28.605,28.27,-0.057,-0.2,33700,{"date":793,"open":634,"high":418,"low":794,"close":795,"change":796,"percent_change":107,"volume":773,"transactions":9,"vwap":795},"2026-06-25",28.295,28.327,0.017,{"date":798,"open":261,"high":799,"low":641,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-24",28.595,28.31,-0.07,-0.25,27300,{"date":805,"open":260,"high":260,"low":806,"close":740,"change":807,"percent_change":568,"volume":808,"transactions":9,"vwap":740},"2026-06-23",28.13,-0.12,41200,{"date":810,"open":588,"high":588,"low":260,"close":260,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":260},"2026-06-22",-0.33,-1.14,79000,{"date":815,"open":816,"high":816,"low":705,"close":817,"change":589,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-06-18",29.24,28.83,1.16,39500,{"date":821,"open":822,"high":823,"low":260,"close":260,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":260},"2026-06-17",28.92,29.16,-0.36,-1.25,140400,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":112,"percent_change":262,"volume":833,"transactions":9,"vwap":832},"2026-06-16",28.9,28.99,28.85,28.86,21100,{"date":835,"open":359,"high":359,"low":559,"close":836,"change":837,"percent_change":59,"volume":838,"transactions":9,"vwap":836},"2026-06-15",28.87,0.34,23400,{"date":840,"open":776,"high":841,"low":842,"close":398,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":398},"2026-06-12",28.685,28.365,0.075,0.26,23100,{"date":847,"open":661,"high":651,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-11",27.92,28.455,0.455,1.62,23700,{"date":854,"open":739,"high":638,"low":855,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-10",28,-0.3,-1.06,17400,{"date":860,"open":776,"high":266,"low":861,"close":379,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":379},"2026-06-09",28.049999,0.19,0.68,19800,{"date":866,"open":867,"high":867,"low":661,"close":661,"change":112,"percent_change":868,"volume":869,"transactions":9,"vwap":661},"2026-06-08",28.58,-0.04,15100,{"date":871,"open":399,"high":360,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-05",28.040001,28.12,-0.78,-2.7,58500,{"date":878,"open":399,"high":829,"low":248,"close":829,"change":362,"percent_change":102,"volume":879,"transactions":9,"vwap":829},"2026-06-04",15900,{"date":881,"open":882,"high":882,"low":399,"close":399,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":399},"2026-06-03",28.93,-0.39,-1.34,36700,{"date":887,"open":888,"high":359,"low":889,"close":359,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":359},"2026-06-02",28.785,28.73,0.41,1.43,27200,{"date":894,"open":822,"high":822,"low":260,"close":270,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":270},"2026-06-01",-0.09,-0.31,72800,{"date":899,"open":399,"high":900,"low":398,"close":901,"change":902,"percent_change":524,"volume":903,"transactions":9,"vwap":901},"2026-05-29",28.709,28.68,0.07,78000,{"date":905,"open":631,"high":906,"low":907,"close":399,"change":801,"percent_change":908,"volume":909,"transactions":9,"vwap":399},"2026-05-28",28.62,28.34,-0.24,73700,{"date":911,"open":349,"high":912,"low":248,"close":901,"change":262,"percent_change":263,"volume":913,"transactions":9,"vwap":901},"2026-05-27",28.88,20200,{"date":915,"open":705,"high":831,"low":705,"close":916,"change":606,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-05-26",28.71,1.09,25200,{"date":920,"open":726,"high":921,"low":379,"close":634,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":634},"2026-05-22",28.54,0.12,0.42,19500,{"date":926,"open":652,"high":786,"low":777,"close":927,"change":22,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-05-21",28.28,0.57,34600,{"date":931,"open":855,"high":932,"low":749,"close":873,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":873},"2026-05-20",28.16,0.37,1.33,40600,{"date":937,"open":938,"high":938,"low":939,"close":216,"change":263,"percent_change":824,"volume":940,"transactions":9,"vwap":216},"2026-05-19",27.93,27.74,21400,{"date":942,"open":739,"high":943,"low":944,"close":945,"change":946,"percent_change":314,"volume":947,"transactions":9,"vwap":945},"2026-05-18",28.17,27.67,27.85,-0.16,40400,{"date":949,"open":643,"high":950,"low":951,"close":339,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":339},"2026-05-15",28.41,27.97,-0.396,-1.39,95000,{"date":956,"open":641,"high":776,"low":957,"close":958,"change":959,"percent_change":38,"volume":960,"transactions":9,"vwap":958},"2026-05-14",28.245,28.406,0.206,24800,{"date":962,"open":643,"high":643,"low":943,"close":687,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":687},"2026-05-13",-0.06,-0.21,59400,{"date":967,"open":641,"high":643,"low":968,"close":660,"change":963,"percent_change":964,"volume":969,"transactions":9,"vwap":660},"2026-05-12",28.09,18700,{"date":971,"open":712,"high":712,"low":972,"close":786,"change":868,"percent_change":579,"volume":973,"transactions":9,"vwap":786},"2026-05-11",28.29,27800,{"date":975,"open":258,"high":258,"low":976,"close":977,"change":946,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-05-08",28.213,28.36,-0.56,25700,{"date":981,"open":399,"high":399,"low":982,"close":389,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":389},"2026-05-07",28.407,-0.05,-0.18,16000,{"date":987,"open":260,"high":988,"low":260,"close":776,"change":635,"percent_change":615,"volume":989,"transactions":9,"vwap":776},"2026-05-06",28.719,38000,{"date":991,"open":756,"high":992,"low":800,"close":389,"change":993,"percent_change":928,"volume":994,"transactions":9,"vwap":389},"2026-05-05",28.64,0.161,17900,{"date":996,"open":786,"high":997,"low":786,"close":998,"change":999,"percent_change":874,"volume":1000,"transactions":9,"vwap":998},"2026-05-04",28.651,28.359,-0.222,29600,{"date":1002,"open":1003,"high":1003,"low":398,"close":1004,"change":1005,"percent_change":188,"volume":869,"transactions":9,"vwap":1004},"2026-05-01",29.040001,28.581,-0.031,{"date":1007,"open":719,"high":1008,"low":739,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-04-30",28.612,0.482,1.71,19700,{"date":1013,"open":719,"high":719,"low":1014,"close":806,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":806},"2026-04-29",28.030001,-0.565,-1.97,12600,{"date":1019,"open":586,"high":586,"low":270,"close":1020,"change":1021,"percent_change":220,"volume":1022,"transactions":9,"vwap":1020},"2026-04-28",28.695,-0.135,13100,{"date":1024,"open":368,"high":586,"low":368,"close":817,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":817},"2026-04-27",0.028,0.1,46300,{"date":1029,"open":465,"high":465,"low":258,"close":1030,"change":200,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-04-24",28.802,0.14,11900,{"date":1034,"open":409,"high":409,"low":389,"close":1035,"change":1036,"percent_change":242,"volume":1037,"transactions":9,"vwap":1035},"2026-04-23",28.762,-0.148,19300,{"date":1039,"open":1040,"high":1040,"low":1041,"close":1042,"change":362,"percent_change":102,"volume":1043,"transactions":9,"vwap":1042},"2026-04-22",29.32,28.8,28.91,11500,{"date":1045,"open":831,"high":578,"low":906,"close":906,"change":1046,"percent_change":353,"volume":985,"transactions":9,"vwap":906},"2026-04-21",-0.172,{"date":1048,"open":836,"high":836,"low":696,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-04-20",28.792,0.062,0.22,17800,{"date":1054,"open":1055,"high":817,"low":1055,"close":889,"change":533,"percent_change":1056,"volume":1057,"transactions":9,"vwap":889},"2026-04-17",28.395,1.59,15800,{"date":1059,"open":800,"high":950,"low":1060,"close":927,"change":199,"percent_change":200,"volume":985,"transactions":9,"vwap":927},"2026-04-16",28.21,{"date":1062,"open":1063,"high":786,"low":1063,"close":788,"change":681,"percent_change":1064,"volume":1065,"transactions":9,"vwap":788},"2026-04-15",27.94,0.75,12800,{"date":1067,"open":1068,"high":1069,"low":1068,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-04-14",27.54,28.068001,28.059999,0.335,1.21,12000,{"date":1075,"open":1076,"high":299,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-04-13",27.45,27.35,27.725,0.245,0.89,16800,{"date":1083,"open":206,"high":1084,"low":208,"close":219,"change":1085,"percent_change":801,"volume":1086,"transactions":9,"vwap":219},"2026-04-10",27.6,-0.02,24000,{"date":1088,"open":1089,"high":1090,"low":1089,"close":206,"change":606,"percent_change":590,"volume":1091,"transactions":9,"vwap":206},"2026-04-09",27.2,27.598,20000,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1096,"change":159,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-04-08",27,27.26,27.19,2.8,25900,{"date":1100,"open":1101,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-07",26.65,26.3,26.45,-0.22,-0.82,51500,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":862,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-04-06",26.62,26.68,26.46,26.67,0.72,52800,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1118,"change":1120,"percent_change":1121,"volume":1081,"transactions":9,"vwap":1118},"2026-04-02",25.97,26.48,25.93,0.02,0.08,{"date":1123,"open":1111,"high":1124,"low":1102,"close":1111,"change":1125,"percent_change":928,"volume":1126,"transactions":9,"vwap":1111},"2026-04-01",26.51,0.15,15700,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-03-31",26,26.36,25.875,26.31,0.7,2.73,24400,{"date":1137,"open":1138,"high":1129,"low":26,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-03-30",25.9,25.61,-0.38,-1.46,25400,{"date":1144,"open":1145,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-03-27",26.35,25.91,25.99,-0.355,-1.35,21200,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-03-26",26.5,26.61,26.26,26.345,-0.225,-0.85,30700,{"date":1161,"open":1162,"high":1163,"low":1124,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-03-25",26.73,26.75,26.57,0.17,0.64,22300,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1120,"percent_change":1121,"volume":1174,"transactions":9,"vwap":1173},"2026-03-24",26.34,26.54,26.15,26.4,10200,{"date":1176,"open":1170,"high":1162,"low":1177,"close":1178,"change":22,"percent_change":333,"volume":783,"transactions":9,"vwap":1178},"2026-03-23",26.27,26.38,{"date":1180,"open":1181,"high":1181,"low":1182,"close":1183,"change":568,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-03-20",26.7,26.028999,26.22,-1.58,23500,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1140,"volume":1193,"transactions":9,"vwap":1191},"2026-03-19",26.6,26.74,26.43,26.64,-0.101,15600,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1174,"transactions":9,"vwap":1199},"2026-03-18",27.030001,27.07,26.71,26.741,-0.359,-1.32,{"date":1203,"open":1204,"high":1204,"low":1205,"close":1206,"change":122,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-03-17",27.32,27.01,27.1,0.93,20500,{"date":1210,"open":1211,"high":1205,"low":1211,"close":1212,"change":1051,"percent_change":1213,"volume":1167,"transactions":9,"vwap":1212},"2026-03-16",26.66,26.85,0.83,{"date":1215,"open":1216,"high":1196,"low":1188,"close":1217,"change":1218,"percent_change":984,"volume":1219,"transactions":9,"vwap":1217},"2026-03-13",26.69,26.63,-0.048,10700,{"date":1221,"open":1205,"high":1196,"low":1101,"close":1222,"change":883,"percent_change":569,"volume":819,"transactions":9,"vwap":1222},"2026-03-12",26.678,{"date":1224,"open":1225,"high":21,"low":1205,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-03-11",27.22,27.068001,-0.383,-1.4,11000,{"date":1231,"open":1232,"high":1233,"low":1232,"close":1234,"change":1235,"percent_change":1051,"volume":1236,"transactions":9,"vwap":1234},"2026-03-10",27.13,27.77,27.451,0.061,21000,{"date":1238,"open":197,"high":1239,"low":1240,"close":1241,"change":112,"percent_change":868,"volume":1242,"transactions":9,"vwap":1241},"2026-03-09",27.495,26.623,27.39,42300,{"date":1244,"open":1245,"high":1245,"low":1089,"close":208,"change":1246,"percent_change":1158,"volume":1247,"transactions":9,"vwap":208},"2026-03-06",27.57,-0.236,20600,{"date":1249,"open":848,"high":848,"low":1250,"close":1251,"change":1252,"percent_change":252,"volume":864,"transactions":9,"vwap":1251},"2026-03-05",27.51,27.636,-0.334,{"date":1254,"open":1255,"high":855,"low":1256,"close":951,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":951},"2026-03-04",27.86,27.655,0.36,1.3,19900,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-03-03",27.76,27.815,27.02,27.61,-0.467,-1.66,32500,{"date":1270,"open":237,"high":761,"low":1233,"close":1271,"change":796,"percent_change":107,"volume":1272,"transactions":9,"vwap":1271},"2026-03-02",28.077,22000,{"date":1274,"open":867,"high":867,"low":1275,"close":1070,"change":1276,"percent_change":569,"volume":1277,"transactions":9,"vwap":1070},"2026-02-27",27.995,-0.411,38700,{"date":1279,"open":712,"high":368,"low":643,"close":1280,"change":568,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-02-26",28.471,-1.45,17000,{"date":1284,"open":916,"high":822,"low":1285,"close":1286,"change":1287,"percent_change":450,"volume":1288,"transactions":9,"vwap":1286},"2026-02-25",28.564,28.891,0.181,13600,{"date":1290,"open":1291,"high":1292,"low":1291,"close":916,"change":1293,"percent_change":147,"volume":803,"transactions":9,"vwap":916},"2026-02-24",28.42,28.81,0.11,{"date":1295,"open":836,"high":822,"low":1291,"close":248,"change":1296,"percent_change":884,"volume":1297,"transactions":9,"vwap":248},"2026-02-23",-0.387,32300,{"date":1299,"open":559,"high":1300,"low":248,"close":1300,"change":1301,"percent_change":1302,"volume":1236,"transactions":9,"vwap":1300},"2026-02-20",28.987,0.251,0.87,{"date":1304,"open":889,"high":1292,"low":906,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-02-19",28.736,-0.119,-0.41,14500,{"date":1310,"open":1042,"high":578,"low":559,"close":1311,"change":1312,"percent_change":895,"volume":736,"transactions":9,"vwap":1311},"2026-02-18",28.855,-0.025,{"date":1314,"open":1315,"high":359,"low":1316,"close":912,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":912},"2026-02-17",28.78,28.641,-0.054,-0.19,31300,{"date":1321,"open":817,"high":475,"low":261,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-02-13",28.934,0.274,0.96,28900,{"date":1327,"open":1328,"high":816,"low":398,"close":567,"change":1329,"percent_change":1330,"volume":803,"transactions":9,"vwap":567},"2026-02-12",29.23,-0.416,-1.43,{"date":1332,"open":1040,"high":1040,"low":409,"close":1333,"change":1334,"percent_change":824,"volume":1335,"transactions":9,"vwap":1333},"2026-02-11",29.076,-0.104,22800,{"date":1337,"open":1338,"high":456,"low":1338,"close":1339,"change":615,"percent_change":766,"volume":1340,"transactions":9,"vwap":1339},"2026-02-10",29.01,29.18,29900,{"date":1342,"open":817,"high":1338,"low":712,"close":359,"change":1165,"percent_change":23,"volume":1343,"transactions":9,"vwap":359},"2026-02-09",26000,{"date":1345,"open":270,"high":817,"low":921,"close":817,"change":1346,"percent_change":851,"volume":1347,"transactions":9,"vwap":817},"2026-02-06",0.46,15000,{"date":1349,"open":776,"high":776,"low":943,"close":329,"change":908,"percent_change":1350,"volume":1351,"transactions":9,"vwap":329},"2026-02-05",-0.84,28000,{"date":1353,"open":631,"high":712,"low":631,"close":399,"change":1165,"percent_change":1354,"volume":1355,"transactions":9,"vwap":399},"2026-02-04",0.6,47100,{"date":1357,"open":261,"high":1358,"low":739,"close":631,"change":1359,"percent_change":283,"volume":1360,"transactions":9,"vwap":631},"2026-02-03",28.833,-0.076,71000,{"date":1362,"open":705,"high":906,"low":269,"close":1363,"change":1317,"percent_change":1318,"volume":1364,"transactions":9,"vwap":1363},"2026-02-02",28.516,28300,{"date":1366,"open":418,"high":882,"low":756,"close":776,"change":807,"percent_change":568,"volume":1367,"transactions":9,"vwap":776},"2026-01-30",60500,{"date":1369,"open":705,"high":830,"low":604,"close":712,"change":263,"percent_change":757,"volume":1370,"transactions":9,"vwap":712},"2026-01-29",69400,{"date":1372,"open":360,"high":1373,"low":1374,"close":1375,"change":1120,"percent_change":902,"volume":1376,"transactions":9,"vwap":1375},"2026-01-28",28.999,28.659,28.79,36900,{"date":1378,"open":1042,"high":1042,"low":348,"close":360,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":360},"2026-01-27",-0.15,-0.52,26300,{"date":1383,"open":1041,"high":822,"low":705,"close":822,"change":1051,"percent_change":1384,"volume":1385,"transactions":9,"vwap":822},"2026-01-26",0.77,41000,{"date":1387,"open":1041,"high":832,"low":992,"close":368,"change":579,"percent_change":1388,"volume":1376,"transactions":9,"vwap":368},"2026-01-23",-0.49,{"date":1390,"open":447,"high":447,"low":1292,"close":1391,"change":1120,"percent_change":902,"volume":1392,"transactions":9,"vwap":1391},"2026-01-22",28.84,41100,{"date":1394,"open":258,"high":912,"low":260,"close":1395,"change":1051,"percent_change":1384,"volume":1396,"transactions":9,"vwap":1395},"2026-01-21",28.82,36500,{"date":1398,"open":446,"high":446,"low":719,"close":248,"change":1399,"percent_change":496,"volume":1400,"transactions":9,"vwap":248},"2026-01-20",-0.54,44700,{"date":1402,"open":1339,"high":1339,"low":1403,"close":1404,"change":112,"percent_change":262,"volume":1405,"transactions":9,"vwap":1404},"2026-01-16",28.913,29.14,33500,{"date":1407,"open":359,"high":1408,"low":1292,"close":1408,"change":681,"percent_change":38,"volume":1409,"transactions":9,"vwap":1408},"2026-01-15",29.15,62200,{"date":1411,"open":586,"high":586,"low":248,"close":1412,"change":1293,"percent_change":147,"volume":1413,"transactions":9,"vwap":1412},"2026-01-14",28.94,53900,{"date":1415,"open":1375,"high":1416,"low":399,"close":817,"change":922,"percent_change":923,"volume":1417,"transactions":9,"vwap":817},"2026-01-13",28.841,96900,{"date":1419,"open":258,"high":836,"low":604,"close":916,"change":1420,"percent_change":862,"volume":1421,"transactions":9,"vwap":916},"2026-01-12",0.055,79100,{"date":1423,"open":399,"high":712,"low":260,"close":1424,"change":1425,"percent_change":66,"volume":1426,"transactions":9,"vwap":1424},"2026-01-09",28.655,0.255,18200,{"date":1428,"open":739,"high":650,"low":739,"close":634,"change":1429,"percent_change":1213,"volume":1430,"transactions":9,"vwap":634},"2026-01-08",0.235,25500,{"date":1432,"open":1315,"high":1315,"low":1433,"close":1434,"change":751,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-01-07",28.145,28.165,-1.54,37700,{"date":1438,"open":368,"high":368,"low":748,"close":787,"change":1439,"percent_change":127,"volume":1440,"transactions":9,"vwap":787},"2026-01-06",0.115,40200,{"date":1442,"open":398,"high":901,"low":1443,"close":726,"change":152,"percent_change":1444,"volume":1445,"transactions":9,"vwap":726},"2026-01-05",28.249,1.24,55000,{"date":1447,"open":1448,"high":687,"low":1448,"close":739,"change":1257,"percent_change":1258,"volume":1236,"transactions":9,"vwap":739},"2026-01-02",27.66,{"date":1450,"open":250,"high":250,"low":749,"close":749,"change":1451,"percent_change":1105,"volume":1452,"transactions":9,"vwap":749},"2025-12-31",-0.23,29200,{"date":1454,"open":1060,"high":1060,"low":227,"close":339,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":339},"2025-12-30",-0.32,-1.13,35500,{"date":1459,"open":670,"high":634,"low":670,"close":756,"change":963,"percent_change":964,"volume":1114,"transactions":9,"vwap":756},"2025-12-29",{"date":1461,"open":740,"high":1291,"low":1462,"close":605,"change":199,"percent_change":200,"volume":1463,"transactions":9,"vwap":605},"2025-12-26",28.285,3600,{"date":1465,"open":1466,"high":634,"low":1466,"close":740,"change":615,"percent_change":1166,"volume":1467,"transactions":9,"vwap":740},"2025-12-24",28.176,7100,{"date":1469,"open":652,"high":800,"low":739,"close":687,"change":902,"percent_change":122,"volume":1470,"transactions":9,"vwap":687},"2025-12-23",8600,{"date":1472,"open":614,"high":687,"low":614,"close":806,"change":902,"percent_change":122,"volume":1473,"transactions":9,"vwap":806},"2025-12-22",12700,{"date":1475,"open":1476,"high":1477,"low":1476,"close":1070,"change":615,"percent_change":616,"volume":1478,"transactions":9,"vwap":1070},"2025-12-19",27.939,28.083,5300,{"date":1480,"open":861,"high":861,"low":1255,"close":1481,"change":1293,"percent_change":127,"volume":1482,"transactions":9,"vwap":1481},"2025-12-18",27.88,3200,{"date":1484,"open":339,"high":1070,"low":1233,"close":1233,"change":908,"percent_change":1485,"volume":1219,"transactions":9,"vwap":1233},"2025-12-17",-0.86,{"date":1487,"open":739,"high":250,"low":1488,"close":339,"change":807,"percent_change":468,"volume":1489,"transactions":9,"vwap":339},"2025-12-16",27.91,25000,{"date":1491,"open":696,"high":696,"low":339,"close":806,"change":1492,"percent_change":720,"volume":1493,"transactions":9,"vwap":806},"2025-12-15",0.056,30600,{"date":1495,"open":1496,"high":800,"low":861,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2025-12-12",28.291,28.073999,-0.176,-0.62,10000,{"date":1502,"open":634,"high":719,"low":1503,"close":641,"change":1504,"percent_change":983,"volume":1000,"transactions":9,"vwap":641},"2025-12-11",28.23,-0.015,{"date":1506,"open":614,"high":1507,"low":227,"close":1507,"change":1508,"percent_change":1509,"volume":1017,"transactions":9,"vwap":1507},"2025-12-10",28.265,0.415,1.49,{"date":1511,"open":939,"high":1512,"low":299,"close":945,"change":1026,"percent_change":1257,"volume":1193,"transactions":9,"vwap":945},"2025-12-09",27.955,{"date":1514,"open":652,"high":652,"low":1515,"close":216,"change":553,"percent_change":1516,"volume":1517,"transactions":9,"vwap":216},"2025-12-08",27.708,-0.93,9500,{"date":1519,"open":623,"high":968,"low":1520,"close":339,"change":1521,"percent_change":142,"volume":1522,"transactions":9,"vwap":339},"2025-12-05",27.897,0.09,13900,{"date":1524,"open":938,"high":1525,"low":1526,"close":848,"change":868,"percent_change":579,"volume":1527,"transactions":9,"vwap":848},"2025-12-04",28.018,27.83,7700,{"date":1529,"open":1526,"high":1530,"low":1531,"close":1530,"change":1532,"percent_change":891,"volume":1533,"transactions":9,"vwap":1530},"2025-12-03",27.96,27.757,0.395,9100,{"date":1535,"open":237,"high":237,"low":207,"close":1536,"change":1021,"percent_change":1388,"volume":1537,"transactions":9,"vwap":1536},"2025-12-02",27.565,5700,{"date":1539,"open":848,"high":848,"low":239,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2025-12-01",27.7,-0.103,-0.37,12200,{"date":1545,"open":239,"high":848,"low":239,"close":1546,"change":654,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2025-11-28",27.803,0.67,10500,{"date":1550,"open":1068,"high":1233,"low":1551,"close":1552,"change":1553,"percent_change":1125,"volume":1554,"transactions":9,"vwap":1552},"2025-11-26",27.27,27.619,0.041,7600,{"date":1556,"open":1204,"high":310,"low":1204,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2025-11-25",27.578,0.385,1.42,8300,{"date":1562,"open":1124,"high":1225,"low":1124,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2025-11-24",27.193,0.265,0.98,8000,{"date":1568,"open":1162,"high":1569,"low":1164,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2025-11-21",26.98,26.928,0.336,1.26,6800,{"date":1575,"open":279,"high":279,"low":1576,"close":1576,"change":1577,"percent_change":1578,"volume":1057,"transactions":9,"vwap":1576},"2025-11-20",26.592,-0.349,-1.3,{"date":1580,"open":1581,"high":1581,"low":1163,"close":1582,"change":1583,"percent_change":579,"volume":1584,"transactions":9,"vwap":1582},"2025-11-19",27.23,26.941,-0.038,15400,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":362,"volume":1554,"transactions":9,"vwap":1590},"2025-11-18",26.925,27.059999,26.79,26.979,0.079,{"date":1593,"open":1594,"high":1595,"low":1594,"close":1596,"change":231,"percent_change":1597,"volume":1319,"transactions":9,"vwap":1596},"2025-11-17",26.88,27.625,26.9,-1.65,{"date":1599,"open":21,"high":1600,"low":1206,"close":1077,"change":1601,"percent_change":199,"volume":1602,"transactions":9,"vwap":1077},"2025-11-14",27.434,0.002,8900,{"date":1604,"open":938,"high":938,"low":1605,"close":1606,"change":1140,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2025-11-13",27.304,27.348,-1.37,13500,{"date":1610,"open":855,"high":855,"low":219,"close":1611,"change":1612,"percent_change":933,"volume":1613,"transactions":9,"vwap":1611},"2025-11-12",27.728,0.103,8400,{"date":1615,"open":1616,"high":299,"low":208,"close":1595,"change":771,"percent_change":606,"volume":1617,"transactions":9,"vwap":1595},"2025-11-11",27.59,10800,{"date":1619,"open":1540,"high":1540,"low":197,"close":1068,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1068},"2025-11-10",0.287,1.05,7000,{"date":1624,"open":1625,"high":1551,"low":1626,"close":1627,"change":1628,"percent_change":597,"volume":1584,"transactions":9,"vwap":1627},"2025-11-07",26.92,26.812,27.253,0.136,{"date":1630,"open":1631,"high":197,"low":1632,"close":1632,"change":1633,"percent_change":837,"volume":1634,"transactions":9,"vwap":1632},"2025-11-06",27.21,27.117,0.091,6900,{"date":1636,"open":1637,"high":1232,"low":1638,"close":1639,"change":152,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-11-05",26.99,26.826,27.025999,1.31,10100,{"date":1643,"open":1212,"high":1625,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1533,"transactions":9,"vwap":1645},"2025-11-04",26.503,26.676,-0.243,-0.9,{"date":1649,"open":1650,"high":1650,"low":1101,"close":1651,"change":1652,"percent_change":868,"volume":1011,"transactions":9,"vwap":1651},"2025-11-03",27.09,26.919,-0.011,{"date":1654,"open":1232,"high":1232,"low":1153,"close":1655,"change":1656,"percent_change":1324,"volume":1657,"transactions":9,"vwap":1655},"2025-10-31",26.93,0.257,30200,{"date":1659,"open":1660,"high":1196,"low":1118,"close":1661,"change":1662,"percent_change":1330,"volume":1229,"transactions":9,"vwap":1661},"2025-10-30",26.95,26.673,-0.388,{"date":1664,"open":1665,"high":1665,"low":1094,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2025-10-29",27.68,27.061001,-0.414,-1.51,23300,{"date":1671,"open":17,"high":1672,"low":1600,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2025-10-28",27.53,27.475,-0.254,-0.92,9200,{"date":1678,"open":1679,"high":1679,"low":1245,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2025-10-27",27.87,27.729,0.282,1.03,14600,{"date":1685,"open":208,"high":1250,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2025-10-24",27.361,27.447,0.107,0.39,12400,{"date":1692,"open":1084,"high":1084,"low":1693,"close":1694,"change":1695,"percent_change":923,"volume":1696,"transactions":9,"vwap":1694},"2025-10-23",27.18,27.34,0.114,23900,{"date":1698,"open":20,"high":20,"low":1699,"close":1700,"change":963,"percent_change":1104,"volume":1701,"transactions":9,"vwap":1700},"2025-10-22",27.156,27.226,14900,{"date":1703,"open":1616,"high":1616,"low":1704,"close":1705,"change":1706,"percent_change":807,"volume":1707,"transactions":9,"vwap":1705},"2025-10-21",27.15,27.286,-0.034,46500,{"date":1709,"open":1710,"high":1710,"low":1588,"close":1204,"change":362,"percent_change":1711,"volume":1340,"transactions":9,"vwap":1204},"2025-10-20",27.36,1.07,{"date":1713,"open":1596,"high":1650,"low":1596,"close":1196,"change":1121,"percent_change":772,"volume":1714,"transactions":9,"vwap":1196},"2025-10-17",5600,{"date":1716,"open":1233,"high":1233,"low":1717,"close":1660,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1660},"2025-10-16",26.87,-0.386,-1.41,19200,{"date":1722,"open":17,"high":1265,"low":1723,"close":1724,"change":1725,"percent_change":721,"volume":1236,"transactions":9,"vwap":1724},"2025-10-15",27.11,27.336,0.192,{"date":1727,"open":1110,"high":197,"low":1110,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2025-10-14",27.144,0.314,1.17,8100,{"date":1733,"open":1734,"high":1734,"low":1101,"close":1735,"change":1736,"percent_change":1056,"volume":1737,"transactions":9,"vwap":1735},"2025-10-13",27.049999,26.83,0.421,6300,{"date":1739,"open":1723,"high":1740,"low":1145,"close":1741,"change":1742,"percent_change":1743,"volume":1617,"transactions":9,"vwap":1741},"2025-10-10",27.195,26.409,-0.812,-2.98,{"date":1745,"open":1746,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1542,"volume":1750,"transactions":9,"vwap":1748},"2025-10-09",27.49,27.17,27.221,-0.102,4500,{"date":1752,"open":1753,"high":1754,"low":1753,"close":1755,"change":1756,"percent_change":524,"volume":1757,"transactions":9,"vwap":1755},"2025-10-08",27.225,27.364,27.323,0.066,2800,{"date":1759,"open":218,"high":218,"low":1760,"close":1760,"change":1498,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-10-07",27.257,-0.64,9900,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":579,"volume":1770,"transactions":9,"vwap":1768},"2025-10-06",27.47,27.499,27.38,27.433,-0.039,9400,{"date":1772,"open":20,"high":1084,"low":1773,"close":1774,"change":1612,"percent_change":147,"volume":1775,"transactions":9,"vwap":1774},"2025-10-03",27.385,27.472,9800,{"date":1777,"open":1778,"high":1778,"low":1779,"close":1780,"change":964,"percent_change":1781,"volume":1750,"transactions":9,"vwap":1780},"2025-10-02",27.465,27.29,27.369,-0.76,{"date":1783,"open":1068,"high":1784,"low":198,"close":1785,"change":1025,"percent_change":1026,"volume":1786,"transactions":9,"vwap":1785},"2025-10-01",27.592,27.579,4000,{"date":1788,"open":310,"high":310,"low":1204,"close":1789,"change":1790,"percent_change":896,"volume":1791,"transactions":9,"vwap":1789},"2025-09-30",27.551,-0.085,18400,{"date":1793,"open":855,"high":855,"low":1794,"close":1251,"change":1795,"percent_change":825,"volume":1796,"transactions":9,"vwap":1251},"2025-09-29",27.541,-0.351,12500,{"date":1798,"open":1679,"high":1799,"low":1800,"close":1799,"change":1801,"percent_change":713,"volume":1802,"transactions":9,"vwap":1799},"2025-09-26",27.987,27.801,0.232,5200,{"date":1804,"open":1014,"high":1014,"low":1665,"close":1805,"change":908,"percent_change":1485,"volume":1806,"transactions":9,"vwap":1805},"2025-09-25",27.755,4700,{"date":1808,"open":1809,"high":873,"low":1809,"close":1275,"change":1810,"percent_change":362,"volume":1811,"transactions":9,"vwap":1275},"2025-09-24",27.79,0.081,5400,{"date":1813,"open":623,"high":652,"low":623,"close":1814,"change":1005,"percent_change":188,"volume":1731,"transactions":9,"vwap":1814},"2025-09-23",27.914,{"date":1816,"open":1672,"high":861,"low":1672,"close":1817,"change":1818,"percent_change":506,"volume":1819,"transactions":9,"vwap":1817},"2025-09-22",27.945,-0.129,13200,{"date":1821,"open":1822,"high":680,"low":1822,"close":1497,"change":1583,"percent_change":579,"volume":1823,"transactions":9,"vwap":1497},"2025-09-19",27.974,1800,{"date":1825,"open":1503,"high":1503,"low":945,"close":1826,"change":1827,"percent_change":1257,"volume":1828,"transactions":9,"vwap":1826},"2025-09-18",28.112,0.102,5000,{"date":1830,"open":1831,"high":1832,"low":1831,"close":339,"change":1833,"percent_change":862,"volume":1308,"transactions":9,"vwap":339},"2025-09-17",27.89,28.209,0.054,{"date":1835,"open":777,"high":777,"low":1831,"close":1836,"change":635,"percent_change":615,"volume":1837,"transactions":9,"vwap":1836},"2025-09-16",27.956,4400,{"date":1839,"open":206,"high":855,"low":206,"close":1840,"change":1756,"percent_change":524,"volume":1841,"transactions":9,"vwap":1840},"2025-09-15",27.906,11200,{"date":1843,"open":1255,"high":1488,"low":1262,"close":289,"change":1844,"percent_change":963,"volume":1845,"transactions":9,"vwap":289},"2025-09-12",-0.017,6700,{"date":1847,"open":1848,"high":623,"low":1848,"close":1849,"change":1850,"percent_change":1711,"volume":1851,"transactions":9,"vwap":1849},"2025-09-11",27.664,27.857,0.294,8500,{"date":1853,"open":302,"high":302,"low":1854,"close":1855,"change":1856,"percent_change":304,"volume":1857,"transactions":9,"vwap":1855},"2025-09-10",27.525,27.563,0.154,4600,{"date":1859,"open":21,"high":1076,"low":21,"close":1860,"change":1861,"percent_change":844,"volume":1073,"transactions":9,"vwap":1860},"2025-09-09",27.409,0.072,{"date":1863,"open":1864,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1031,"volume":1613,"transactions":9,"vwap":1866},"2025-09-08",27.37,27.24,27.337,0.039,{"date":1869,"open":1694,"high":1076,"low":1870,"close":1871,"change":1872,"percent_change":1031,"volume":1229,"transactions":9,"vwap":1871},"2025-09-05",27.16,27.298,0.038,{"date":1874,"open":1089,"high":1694,"low":1089,"close":1095,"change":1875,"percent_change":674,"volume":1876,"transactions":9,"vwap":1095},"2025-09-04",0.074,16200,{"date":1878,"open":1879,"high":1089,"low":1880,"close":1881,"change":1882,"percent_change":1379,"volume":1537,"transactions":9,"vwap":1881},"2025-09-03",27.125,27.069,27.186,-0.042,{"date":1884,"open":21,"high":21,"low":1885,"close":1886,"change":1541,"percent_change":1140,"volume":1887,"transactions":9,"vwap":1886},"2025-09-02",26.94,27.228,7300,{"date":1889,"open":18,"high":18,"low":1890,"close":1890,"change":1891,"percent_change":964,"volume":1892,"transactions":9,"vwap":1890},"2025-08-29",27.331,-0.058,6000,{"date":1894,"open":1865,"high":1241,"low":1232,"close":1895,"change":1896,"percent_change":978,"volume":1897,"transactions":9,"vwap":1895},"2025-08-28",27.389,-0.153,6600,{"date":1899,"open":1767,"high":310,"low":1900,"close":1901,"change":1902,"percent_change":1346,"volume":1714,"transactions":9,"vwap":1901},"2025-08-27",27.372,27.542,0.127,{"date":1904,"open":1089,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":983,"volume":1613,"transactions":9,"vwap":1907},"2025-08-26",27.43,27.173,27.415,-0.014,{"date":1910,"open":1911,"high":1911,"low":208,"close":1912,"change":1913,"percent_change":1914,"volume":1554,"transactions":9,"vwap":1912},"2025-08-25",27.505,27.429,-0.037,-0.13,{"date":1916,"open":1694,"high":310,"low":1917,"close":1918,"change":1919,"percent_change":293,"volume":1920,"transactions":9,"vwap":1918},"2025-08-22",27.183,27.466,0.368,9300,{"date":1922,"open":1923,"high":1924,"low":1094,"close":1925,"change":1926,"percent_change":1379,"volume":1927,"transactions":9,"vwap":1925},"2025-08-21",27.072001,27.109,27.098,-0.041,3700,{"date":1929,"open":1885,"high":1089,"low":1885,"close":1930,"change":1931,"percent_change":122,"volume":1560,"transactions":9,"vwap":1930},"2025-08-20",27.139,0.069,{"date":1933,"open":1870,"high":1747,"low":1094,"close":1197,"change":922,"percent_change":533,"volume":1934,"transactions":9,"vwap":1197},"2025-08-19",3500,{"date":1936,"open":1885,"high":1650,"low":1937,"close":1660,"change":1938,"percent_change":242,"volume":1939,"transactions":9,"vwap":1660},"2025-08-18",26.91,-0.139,9700,{"date":1941,"open":1650,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-08-15",27.091999,26.96,27.089001,-0.077,-0.28,4300,{"date":1949,"open":1637,"high":1096,"low":1637,"close":1950,"change":1951,"percent_change":922,"volume":1857,"transactions":9,"vwap":1950},"2025-08-14",27.166,0.032,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1955,"change":1957,"percent_change":1113,"volume":1958,"transactions":9,"vwap":1955},"2025-08-13",26.969,27.134,26.932,0.194,7200,{"date":1960,"open":1961,"high":1885,"low":1163,"close":1885,"change":606,"percent_change":818,"volume":1786,"transactions":9,"vwap":1885},"2025-08-12",26.828,{"date":1963,"open":1964,"high":1181,"low":1965,"close":1217,"change":1966,"percent_change":883,"volume":1967,"transactions":9,"vwap":1217},"2025-08-11",26.685,26.58,-0.105,5500,{"date":1969,"open":1198,"high":1970,"low":1198,"close":1971,"change":1875,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-08-08",26.839,26.735,0.28,3400,{"date":1975,"open":1216,"high":1216,"low":1109,"close":1976,"change":1312,"percent_change":895,"volume":1977,"transactions":9,"vwap":1976},"2025-08-07",26.661,2900,{"date":1979,"open":1153,"high":1980,"low":1153,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-08-06",26.81,26.686,0.146,0.55,11700,{"date":1986,"open":1987,"high":1987,"low":1988,"close":1171,"change":1914,"percent_change":1388,"volume":1617,"transactions":9,"vwap":1171},"2025-08-05",26.749,26.501,{"date":1990,"open":1980,"high":1980,"low":1988,"close":1112,"change":1991,"percent_change":923,"volume":1973,"transactions":9,"vwap":1112},"2025-08-04",0.112,{"date":1993,"open":1124,"high":1994,"low":1173,"close":1995,"change":1996,"percent_change":1350,"volume":1828,"transactions":9,"vwap":1995},"2025-08-01",26.639,26.558,-0.224,{"date":1998,"open":1999,"high":1999,"low":2000,"close":2000,"change":2001,"percent_change":412,"volume":1219,"transactions":9,"vwap":2000},"2025-07-31",27.33,26.782,-0.223,{"date":2003,"open":2004,"high":2005,"low":1943,"close":2006,"change":2007,"percent_change":1201,"volume":1500,"transactions":9,"vwap":2006},"2025-07-30",27.215,27.28,27.0049992,-0.361,{"date":2009,"open":1068,"high":2010,"low":1581,"close":2011,"change":2012,"percent_change":2013,"volume":1920,"transactions":9,"vwap":2011},"2025-07-29",27.69,27.366,0.158,0.58,{"date":2015,"open":2016,"high":2016,"low":1096,"close":2017,"change":2018,"percent_change":2019,"volume":1517,"transactions":9,"vwap":2017},"2025-07-28",27.55,27.208,-0.277,-1.01,{"date":2021,"open":1765,"high":206,"low":1704,"close":312,"change":2022,"percent_change":-6,"volume":1811,"transactions":9,"vwap":312},"2025-07-25",-0.001,{"date":2024,"open":1746,"high":310,"low":2025,"close":2026,"change":2027,"percent_change":837,"volume":2028,"transactions":9,"vwap":2026},"2025-07-24",27.31,27.486,0.094,10900,{"date":2030,"open":21,"high":198,"low":2031,"close":2032,"change":2033,"percent_change":1207,"volume":1802,"transactions":9,"vwap":2032},"2025-07-23",27.194,27.392,0.252,{"date":2035,"open":1779,"high":1779,"low":1094,"close":2036,"change":200,"percent_change":1125,"volume":2037,"transactions":9,"vwap":2036},"2025-07-22",27.14,8800,{"date":2039,"open":1655,"high":1095,"low":2040,"close":1206,"change":902,"percent_change":844,"volume":1174,"transactions":9,"vwap":1206},"2025-07-21",26.443,{"date":2042,"open":2043,"high":1704,"low":1639,"close":1196,"change":2044,"percent_change":283,"volume":1857,"transactions":9,"vwap":1196},"2025-07-18",27.040001,-0.074,{"date":2046,"open":1181,"high":2047,"low":1181,"close":2047,"change":2048,"percent_change":2049,"volume":1841,"transactions":9,"vwap":2047},"2025-07-17",27.104,0.409,1.53,{"date":2051,"open":2052,"high":2053,"low":2052,"close":2054,"change":1951,"percent_change":922,"volume":1527,"transactions":9,"vwap":2054},"2025-07-16",26.39,26.747,26.695,{"date":2056,"open":2057,"high":2057,"low":1101,"close":2058,"change":2059,"percent_change":2060,"volume":1927,"transactions":9,"vwap":2058},"2025-07-15",26.86,26.663,-0.192,-0.71,{"date":2062,"open":1980,"high":2063,"low":2064,"close":2063,"change":1591,"percent_change":772,"volume":2065,"transactions":9,"vwap":2063},"2025-07-14",26.855,26.78,2200,{"date":2067,"open":2068,"high":2069,"low":2068,"close":2070,"change":2071,"percent_change":314,"volume":1806,"transactions":9,"vwap":2070},"2025-07-11",26.598,26.84,26.776,-0.154,{"date":2073,"open":2064,"high":1655,"low":2074,"close":1655,"change":373,"percent_change":851,"volume":1714,"transactions":9,"vwap":1655},"2025-07-10",26.453,{"date":2076,"open":2077,"high":1198,"low":1153,"close":1153,"change":2078,"percent_change":790,"volume":1566,"transactions":9,"vwap":1153},"2025-07-09",26.59,-0.052,{"date":2080,"open":1111,"high":1109,"low":2081,"close":2082,"change":2083,"percent_change":22,"volume":1554,"transactions":9,"vwap":2082},"2025-07-08",26.432,26.552,0.042,{"date":2085,"open":2086,"high":2087,"low":1111,"close":1124,"change":2088,"percent_change":2089,"volume":864,"transactions":9,"vwap":1124},"2025-07-07",26.49,26.72,-0.215,-0.8,{"date":2091,"open":2064,"high":2064,"low":1109,"close":2092,"change":2093,"percent_change":132,"volume":1823,"transactions":9,"vwap":2092},"2025-07-03",26.725,0.207,{"date":2095,"open":2096,"high":1171,"low":2097,"close":2098,"change":2099,"percent_change":1080,"volume":2100,"transactions":9,"vwap":2098},"2025-07-02",26.255,26.229,26.518,0.233,3800,{"date":2102,"open":1172,"high":1178,"low":2103,"close":2104,"change":615,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-07-01",25.925,26.285,0.69,14300,{"date":2108,"open":2109,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":524,"volume":1308,"transactions":9,"vwap":2111},"2025-06-30",26.53,25.971,26.105,0.063,{"date":2114,"open":2115,"high":2116,"low":1117,"close":2117,"change":1790,"percent_change":811,"volume":1641,"transactions":9,"vwap":2117},"2025-06-27",26.1,26.2,26.042,{"date":2119,"open":2120,"high":1172,"low":1117,"close":2121,"change":2122,"percent_change":2123,"volume":1622,"transactions":9,"vwap":2121},"2025-06-26",26.07,26.127,0.286,1.11,{"date":2125,"open":2126,"high":2127,"low":2126,"close":2128,"change":2129,"percent_change":1781,"volume":1750,"transactions":9,"vwap":2128},"2025-06-25",25.51,26.007,25.841,-0.197,{"date":2131,"open":2132,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":934,"volume":1566,"transactions":9,"vwap":2134},"2025-06-24",26.13,25.78,26.038,0.342,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":303,"percent_change":333,"volume":2142,"transactions":9,"vwap":2141},"2025-06-23",25.5,25.7,25.38,25.696,6400,{"date":2144,"open":2145,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":152,"volume":2149,"transactions":9,"vwap":2147},"2025-06-20",25.67,25.42,25.541,0.089,4100,{"date":2151,"open":2152,"high":2153,"low":2152,"close":2154,"change":1628,"percent_change":2155,"volume":2149,"transactions":9,"vwap":2154},"2025-06-18",25.18,25.6,25.452,0.54,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":727,"percent_change":1781,"volume":1851,"transactions":9,"vwap":2161},"2025-06-17",25.49,25.63,25.3,25.316,{"date":2163,"open":2164,"high":2165,"low":2164,"close":2126,"change":2166,"percent_change":132,"volume":1537,"transactions":9,"vwap":2126},"2025-06-16",25.22,25.724,0.198,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-06-13",25.47,25.628,25.312,-0.412,-1.6,7500,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2165,"change":1293,"percent_change":373,"volume":1811,"transactions":9,"vwap":2165},"2025-06-12",25.65,25.79,25.64,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":789,"percent_change":1104,"volume":2142,"transactions":9,"vwap":2185},"2025-06-11",25.81,25.86,25.59,25.614,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":2013,"volume":2142,"transactions":9,"vwap":2191},"2025-06-10",25.605,25.74,25.604,25.671,0.147,{"date":2194,"open":2195,"high":2177,"low":2195,"close":2196,"change":2197,"percent_change":1972,"volume":1622,"transactions":9,"vwap":2196},"2025-06-09",25.39,25.524,0.071,{"date":2199,"open":2146,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":1072,"volume":2149,"transactions":9,"vwap":2202},"2025-06-06",25.501,25.25,25.453,0.304,{"date":2205,"open":2206,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":1731,"transactions":9,"vwap":2208},"2025-06-05",25.4,25.035,25.149,0.001,0,{"date":2212,"open":2213,"high":2214,"low":2213,"close":2215,"change":2216,"percent_change":902,"volume":1573,"transactions":9,"vwap":2215},"2025-06-04",25.01,25.202,25.148,0.018,{"date":2218,"open":65,"high":2219,"low":2220,"close":2219,"change":844,"percent_change":1621,"volume":2221,"transactions":9,"vwap":2219},"2025-06-03",25.13,24.87,4200,{"date":2223,"open":2224,"high":2220,"low":2225,"close":2220,"change":862,"percent_change":1384,"volume":767,"transactions":9,"vwap":2220},"2025-06-02",24.57,24.42,{"date":2227,"open":2228,"high":65,"low":2225,"close":2229,"change":579,"percent_change":978,"volume":1522,"transactions":9,"vwap":2229},"2025-05-30",24.9,24.68,{"date":2231,"open":2232,"high":2232,"low":2233,"close":2234,"change":811,"percent_change":2235,"volume":1478,"transactions":9,"vwap":2234},"2025-05-29",25.16,24.654,24.82,-1.31,{"date":2237,"open":2238,"high":2238,"low":2220,"close":2238,"change":2239,"percent_change":923,"volume":1622,"transactions":9,"vwap":2238},"2025-05-28",25.15,0.104,{"date":2241,"open":2228,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-05-27",25.09,24.78,25.046,0.457,1.86,9600,{"date":2249,"open":2250,"high":2250,"low":2251,"close":2252,"change":1926,"percent_change":782,"volume":1714,"transactions":9,"vwap":2252},"2025-05-23",24.74,24.435,24.589,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":1026,"volume":2260,"transactions":9,"vwap":2258},"2025-05-22",24.51,24.66,24.49,24.63,0.024,5100,{"date":2262,"open":2238,"high":2238,"low":2263,"close":2264,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2264},"2025-05-21",24.6,24.606,-0.674,-2.67,5900,{"date":2269,"open":2270,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":1121,"volume":2274,"transactions":9,"vwap":2272},"2025-05-20",25.43,25.2,25.28,0.021,6500,{"date":2276,"open":2213,"high":2277,"low":65,"close":2278,"change":2279,"percent_change":589,"volume":2280,"transactions":9,"vwap":2278},"2025-05-19",25.33,25.259,0.083,14100,{"date":2282,"open":65,"high":2201,"low":2283,"close":2284,"change":2285,"percent_change":2286,"volume":1613,"transactions":9,"vwap":2284},"2025-05-16",24.99,25.176,0.236,0.95,{"date":2288,"open":2289,"high":2283,"low":2290,"close":2291,"change":2093,"percent_change":713,"volume":1845,"transactions":9,"vwap":2291},"2025-05-15",24.77,24.65,24.94,{"date":2293,"open":2294,"high":2294,"low":2290,"close":2295,"change":2296,"percent_change":757,"volume":1892,"transactions":9,"vwap":2295},"2025-05-14",25.049999,24.733,-0.087,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2234,"change":771,"percent_change":837,"volume":1845,"transactions":9,"vwap":2234},"2025-05-13",24.88,24.93,24.7,{"date":2303,"open":2304,"high":2305,"low":2304,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-05-12",24.5,24.964,24.735,0.504,2.08,29700,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":681,"volume":1973,"transactions":9,"vwap":2315},"2025-05-09",24.29,24.31,24.12,24.231,0.051,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":735,"percent_change":159,"volume":1837,"transactions":9,"vwap":2322},"2025-05-08",24.136,24.34,24.049999,24.18,{"date":2324,"open":2314,"high":2314,"low":2325,"close":2326,"change":2327,"percent_change":674,"volume":1897,"transactions":9,"vwap":2326},"2025-05-07",23.955,24.0020008,0.065,{"date":2329,"open":2330,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":412,"volume":2334,"transactions":9,"vwap":2332},"2025-05-06",24.1,23.93,23.937,-0.201,6100,{"date":2336,"open":2322,"high":2337,"low":2338,"close":2339,"change":868,"percent_change":782,"volume":2340,"transactions":9,"vwap":2339},"2025-05-05",24.339,23.95,24.138,10300,{"date":2342,"open":2343,"high":2343,"low":2330,"close":2344,"change":2345,"percent_change":934,"volume":2267,"transactions":9,"vwap":2344},"2025-05-02",24.214,24.178,0.318,{"date":2347,"open":2348,"high":2338,"low":2348,"close":2349,"change":902,"percent_change":362,"volume":1613,"transactions":9,"vwap":2349},"2025-05-01",23.81,23.86,{"date":2351,"open":2352,"high":2352,"low":2353,"close":2354,"change":112,"percent_change":868,"volume":2355,"transactions":9,"vwap":2354},"2025-04-30",23.8,23.25,23.79,16600,{"date":2357,"open":2358,"high":2359,"low":2358,"close":2352,"change":2360,"percent_change":1388,"volume":1517,"transactions":9,"vwap":2352},"2025-04-29",23.642,23.94,-0.117,{"date":2362,"open":2363,"high":2364,"low":2363,"close":2364,"change":2365,"percent_change":1213,"volume":1537,"transactions":9,"vwap":2364},"2025-04-28",23.64,23.917,0.197,{"date":2367,"open":2368,"high":2369,"low":2368,"close":2370,"change":2371,"percent_change":1293,"volume":1892,"transactions":9,"vwap":2370},"2025-04-25",23.42,23.78,23.72,0.025,{"date":2373,"open":2374,"high":2352,"low":2374,"close":2375,"change":2376,"percent_change":2377,"volume":2106,"transactions":9,"vwap":2375},"2025-04-24",23.335,23.695,0.327,1.4,{"date":2379,"open":2380,"high":2369,"low":2381,"close":2382,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2382},"2025-04-23",23.73,23.21,23.368,0.296,1.28,10400,{"date":180,"open":2387,"high":2388,"low":176,"close":2389,"change":1050,"percent_change":674,"volume":1219,"transactions":9,"vwap":2389},23.01,23.08,23.072001]