[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JGRW":3,"homepage-market-summary":30,"stock-historical-JGRW":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JGRW","2026-10-05",{"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},"Jensen Quality Growth ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3197,0.088064,"Quarterly",{"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},27.94,27.791,27.9401,27.79,27.5734,0.3666,1.33,6387.841475,28.96,23.59,23081.67558743028,81,538,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":40},"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","2026-10-02",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":40},"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":40},"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":11,"sparkline":61,"date":40},"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":11,"sparkline":68,"date":40},"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"date":40},"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":75,"sparkline":91,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":11,"sparkline":98,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[100,105,109,114,119,124,129,134,139,144,148],{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Technology","XLK",0.56,200.93,{"name":106,"etf":107,"change":38,"price":108,"is_up":11},"Financials","XLF",53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":75},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":11},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":173,"is_up":11},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":175,"page":46,"page_size":176,"total_pages":46,"summary":177,"data":182},365,1000,{"period_high":25,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},22790,8318300.572445,14.3,"2025-04-23",[183,186,193,203,212,221,230,240,249,258,269,278,286,296,305,313,321,329,337,345,353,361,369,378,388,398,407,415,423,431,438,448,457,465,475,484,492,502,510,517,526,534,543,551,559,569,576,584,591,600,609,619,628,636,645,653,660,669,677,685,694,700,706,713,719,724,732,739,744,752,759,766,774,782,789,795,801,808,816,824,832,838,846,851,857,863,871,876,880,884,889,897,902,907,912,917,921,928,933,938,944,951,958,963,968,974,981,988,993,999,1005,1010,1015,1019,1025,1033,1039,1043,1050,1057,1063,1071,1077,1083,1089,1096,1100,1106,1112,1120,1128,1136,1143,1150,1156,1163,1170,1177,1183,1189,1194,1199,1206,1212,1218,1226,1233,1239,1245,1252,1259,1265,1268,1274,1279,1285,1291,1297,1302,1308,1313,1321,1325,1330,1335,1340,1346,1352,1358,1364,1367,1371,1378,1384,1389,1392,1399,1403,1408,1415,1420,1424,1429,1434,1442,1447,1452,1458,1464,1469,1474,1478,1483,1488,1492,1497,1502,1505,1509,1514,1520,1526,1531,1536,1542,1547,1551,1557,1563,1569,1574,1579,1585,1588,1591,1597,1602,1608,1614,1620,1627,1634,1639,1645,1650,1653,1658,1664,1670,1674,1677,1680,1686,1692,1698,1703,1707,1713,1718,1722,1727,1730,1737,1741,1745,1749,1754,1758,1763,1766,1772,1775,1780,1785,1789,1794,1797,1802,1808,1813,1816,1820,1823,1825,1827,1833,1837,1841,1846,1851,1854,1859,1862,1865,1869,1875,1879,1883,1886,1889,1893,1897,1901,1904,1910,1913,1917,1922,1925,1929,1934,1937,1943,1948,1954,1960,1965,1968,1972,1977,1982,1985,1988,1992,1996,1999,2003,2008,2012,2016,2019,2024,2029,2034,2040,2043,2047,2049,2051,2057,2061,2065,2069,2074,2080,2088,2094,2098,2102,2106,2109,2111,2117,2120,2126,2132,2136,2139,2146,2149,2152,2156,2162,2168,2174,2180,2183,2188,2194,2198,2201,2205,2211,2218,2224,2231,2237,2242,2250,2256,2259,2266,2271,2276,2285],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},74,27.8113,{"date":40,"open":187,"high":21,"low":187,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},27.5,0.1255,0.46,5888.6844,51,27.5341,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",27.55,27.36,27.4479,-0.0617,-0.22,26210.2812,72,27.4024,{"date":204,"open":205,"high":205,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-30",27.68,27.5096,-0.0351,-0.13,1718.2812,37,27.6402,{"date":213,"open":195,"high":195,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-29",27.5401,27.5447,-0.0471,-0.17,647.4622,23,27.547,{"date":222,"open":223,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":201,"vwap":229},"2026-09-28",27.635,27.561,27.5918,-0.0494,-0.18,6932.2892,27.587,{"date":231,"open":232,"high":233,"low":187,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",27.52,27.65,27.6412,0.2234,0.81,15899.9908,63,27.5389,{"date":241,"open":242,"high":243,"low":242,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":243},"2026-09-24",27.38,27.43,27.4178,-0.0122,-0.04,377954.5396,24,{"date":250,"open":251,"high":251,"low":252,"close":243,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",27.49,27.4,-0.2151,-0.78,7354.729379,75,27.4623,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",27.611,27.695,27.54,27.6451,0.0223,0.08,3829.802,41,27.6007,{"date":270,"open":243,"high":271,"low":242,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",27.66,27.6228,0.2919,1.07,10157.802,61,27.4558,{"date":279,"open":280,"high":280,"low":280,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",27.3309,0.0309,0.11,29.802,22,27.304,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":103,"volume":293,"transactions":294,"vwap":295},"2026-09-17",27.245,27.305,27.23,27.3,0.1519,3699.260531,55,27.27,{"date":297,"open":298,"high":298,"low":299,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",27.3401,27.1481,-0.101,-0.37,548.802,35,27.2687,{"date":306,"open":307,"high":307,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":248,"vwap":312},"2026-09-15",27.345,27.2491,-0.2656,-0.97,2222.462,27.3444,{"date":314,"open":315,"high":315,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",27.5147,0.0598,0.22,63.802,17,27.4908,{"date":322,"open":323,"high":324,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":219,"vwap":328},"2026-09-11",27.42,27.4549,0.2649,0.97,142.802,27.4205,{"date":330,"open":295,"high":295,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",27.19,-0.11,-0.4,3220.169,32,27.2666,{"date":338,"open":339,"high":340,"low":291,"close":291,"change":341,"percent_change":342,"volume":343,"transactions":294,"vwap":344},"2026-09-09",27.31,27.325,-0.2917,-1.06,4035.9,27.3037,{"date":346,"open":347,"high":347,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":303,"vwap":352},"2026-09-08",27.61,27.5917,-0.4452,-1.59,665.418,27.606,{"date":354,"open":355,"high":356,"low":355,"close":357,"change":358,"percent_change":254,"volume":359,"transactions":66,"vwap":360},"2026-09-04",28.0201,28.05,28.0369,-0.2211,7540.802,28.049,{"date":362,"open":356,"high":363,"low":356,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-03",28.258,0.1659,0.59,525.225978,27,28.0746,{"date":370,"open":371,"high":371,"low":372,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-02",28.17,28.0921,-0.002,-0.01,4391.802,50,28.1168,{"date":379,"open":380,"high":381,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-01",28.111,28.12,28.0941,-0.3101,-1.09,12288.513,112,28.1153,{"date":389,"open":390,"high":391,"low":390,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-31",28.4,28.42,28.4042,-0.1963,-0.69,1966.936439,46,28.4009,{"date":399,"open":400,"high":401,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-28",28.5602,28.6005,0.105,0.37,3479.885,59,28.5725,{"date":408,"open":409,"high":409,"low":409,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-27",28.4955,0.1981,0.7,112.921,28,28.4912,{"date":416,"open":417,"high":418,"low":417,"close":419,"change":420,"percent_change":333,"volume":421,"transactions":413,"vwap":422},"2026-08-26",28.2701,28.33,28.2974,-0.1149,48961.94,28.3299,{"date":424,"open":425,"high":425,"low":425,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-25",28.4123,0.0277,0.1,70.587,29,28.394,{"date":432,"open":433,"high":433,"low":433,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":248,"vwap":437},"2026-08-24",28.3846,0.0669,0.24,106.2605,28.3656,{"date":439,"open":440,"high":441,"low":440,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-21",28.24,28.3599,28.3177,0.1115,0.4,699.6774,33,28.2825,{"date":449,"open":450,"high":450,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-20",28.39,28.2062,-0.2541,-0.89,1854.047,31,28.2892,{"date":458,"open":459,"high":459,"low":460,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":66,"vwap":464},"2026-08-19",28.485,28.4603,0.2558,0.91,403.552,28.4783,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":335,"vwap":474},"2026-08-18",28.28,28.31,28.2,28.2045,-0.0055,-0.02,775.728,28.2423,{"date":476,"open":477,"high":477,"low":478,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-17",28.35,28.21,-0.27,-0.95,1643.047,47,28.2435,{"date":485,"open":486,"high":486,"low":487,"close":487,"change":90,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-14",28.7,28.48,-0.84,1758.552,39,28.5281,{"date":493,"open":494,"high":495,"low":496,"close":495,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-13",28.64,28.72,28.61,0.0767,0.27,1505.904,38,28.6434,{"date":503,"open":496,"high":504,"low":496,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":446,"vwap":509},"2026-08-12",28.68,28.6433,-0.0612,-0.21,895.0257,28.6393,{"date":511,"open":512,"high":512,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":303,"vwap":516},"2026-08-11",28.7045,-0.1304,-0.45,213.4767,28.7257,{"date":518,"open":519,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":335,"vwap":525},"2026-08-10",28.87,28.815,28.8349,-0.0451,-0.16,503.0587,28.836,{"date":527,"open":25,"high":25,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":446,"vwap":533},"2026-08-07",28.825,28.88,0.092,0.32,1377.7772,28.8728,{"date":535,"open":536,"high":537,"low":536,"close":538,"change":539,"percent_change":173,"volume":540,"transactions":541,"vwap":542},"2026-08-06",27.56,28.79,28.788,0.1898,8969.7772,86,28.4434,{"date":544,"open":545,"high":546,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":429,"vwap":550},"2026-08-05",28.55,28.5982,-0.0075,-0.03,479.1262,28.7248,{"date":552,"open":553,"high":554,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":455,"vwap":558},"2026-08-04",28.26,28.6057,0.349,1.24,9164.9512,28.5406,{"date":560,"open":561,"high":562,"low":561,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-03",28.1501,28.295,28.2567,0.4185,1.5,1643.7772,26,28.2351,{"date":570,"open":187,"high":571,"low":187,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":66,"vwap":575},"2026-07-31",27.8382,0.3082,1.12,247.5312,27.6079,{"date":577,"open":578,"high":579,"low":578,"close":579,"change":580,"percent_change":189,"volume":581,"transactions":582,"vwap":583},"2026-07-30",27.51,27.53,0.1258,1053.7772,34,27.5123,{"date":585,"open":251,"high":586,"low":587,"close":587,"change":588,"percent_change":342,"volume":589,"transactions":446,"vwap":590},"2026-07-29",27.64,27.4042,-0.2926,1957.7772,27.541,{"date":592,"open":593,"high":594,"low":205,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":303,"vwap":599},"2026-07-28",27.72,27.73,27.6968,0.4433,1.63,2099.8135,27.7028,{"date":601,"open":602,"high":603,"low":602,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":376,"vwap":608},"2026-07-27",27.2401,27.2854,27.2535,0.2499,0.93,3287.3692,27.2628,{"date":610,"open":611,"high":612,"low":611,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-24",26.9296,27.12,27.0036,0.2468,0.92,6960.7772,40,27.073,{"date":620,"open":621,"high":622,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-23",26.72,26.7568,-0.3788,-1.4,7136.739901,20,26.7215,{"date":629,"open":630,"high":630,"low":631,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":429,"vwap":635},"2026-07-22",27.195,27.1356,-0.1576,-0.58,1261.630412,27.1886,{"date":637,"open":638,"high":638,"low":639,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-21",27.311,27.2932,-0.0683,-0.25,1362.7282,42,27.3088,{"date":646,"open":647,"high":323,"low":196,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":66,"vwap":652},"2026-07-20",27.41,27.3615,-0.0331,-0.12,2043.7772,27.4147,{"date":654,"open":655,"high":655,"low":196,"close":656,"change":657,"percent_change":624,"volume":658,"transactions":191,"vwap":659},"2026-07-17",27.44,27.3946,-0.3903,8056.7772,27.372,{"date":661,"open":662,"high":663,"low":664,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":284,"vwap":668},"2026-07-16",27.91,27.945,27.7849,0.2097,0.76,31797.7772,27.8564,{"date":670,"open":671,"high":672,"low":673,"close":672,"change":674,"percent_change":462,"volume":675,"transactions":429,"vwap":676},"2026-07-15",27.57,27.5752,27.5601,0.2482,1661.7772,27.5666,{"date":678,"open":679,"high":679,"low":680,"close":680,"change":681,"percent_change":333,"volume":682,"transactions":683,"vwap":684},"2026-07-14",27.37,27.327,-0.1096,33330.405,45,27.3692,{"date":686,"open":590,"high":687,"low":688,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-13",27.59,27.4366,-0.0514,-0.19,7499.44323,58,27.4845,{"date":695,"open":323,"high":696,"low":647,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-07-10",27.488,0.081,0.3,47900,{"date":701,"open":291,"high":702,"low":291,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-07-09",27.407,0.111,0.41,17000,{"date":707,"open":708,"high":709,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-07-08",27.295,27.296,-0.118,-0.43,400,{"date":714,"open":715,"high":715,"low":716,"close":716,"change":717,"percent_change":168,"volume":718,"transactions":9,"vwap":716},"2026-07-07",27.45,27.414,0.054,300,{"date":720,"open":721,"high":196,"low":721,"close":196,"change":722,"percent_change":723,"volume":712,"transactions":9,"vwap":196},"2026-07-06",27.21,0.032,0.12,{"date":725,"open":726,"high":727,"low":728,"close":727,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":727},"2026-07-02",27.25,27.328,27.24,0.204,0.75,3700,{"date":733,"open":734,"high":331,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-01",27.059999,27.124,0.004,0.01,4400,{"date":740,"open":741,"high":612,"low":741,"close":612,"change":742,"percent_change":127,"volume":743,"transactions":9,"vwap":612},"2026-06-30",26.79,0.267,11600,{"date":745,"open":746,"high":747,"low":746,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-29",26.8,26.889,26.853,0.323,1.22,33700,{"date":753,"open":754,"high":755,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-26",26.33,26.53,0.395,1.51,900,{"date":760,"open":761,"high":761,"low":762,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-25",26.37,26.135,-0.273,-1.03,2500,{"date":767,"open":768,"high":769,"low":770,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-24",26.5,26.655,26.408,0.086,0.33,1500,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":301,"volume":781,"transactions":9,"vwap":779},"2026-06-23",26.42,26.439,26.29,26.322,-0.098,4900,{"date":783,"open":784,"high":784,"low":785,"close":776,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":776},"2026-06-22",26.66,26.39,-0.41,-1.53,8700,{"date":790,"open":791,"high":792,"low":791,"close":792,"change":772,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-06-18",26.74,26.83,1.25,700,{"date":796,"open":797,"high":797,"low":768,"close":768,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":768},"2026-06-17",26.99,-0.48,-1.78,2800,{"date":802,"open":734,"high":803,"low":804,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-16",27.11,26.98,-0.148,-0.55,69400,{"date":809,"open":810,"high":811,"low":810,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-15",27.08,27.14,27.128,0.308,1.15,1200,{"date":817,"open":818,"high":819,"low":820,"close":819,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":819},"2026-06-12",26.81,26.82,26.6,0.07,0.26,10400,{"date":825,"open":826,"high":741,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-11",26.51,26.43,26.75,0.28,1.06,28900,{"date":833,"open":834,"high":834,"low":835,"close":835,"change":836,"percent_change":624,"volume":837,"transactions":9,"vwap":835},"2026-06-10",26.89,26.47,-0.377,19000,{"date":839,"open":840,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-09",27.02,26.455,26.847,0.127,0.48,38100,{"date":847,"open":848,"high":849,"low":621,"close":621,"change":548,"percent_change":332,"volume":850,"transactions":9,"vwap":621},"2026-06-08",26.865,26.96,27300,{"date":852,"open":853,"high":612,"low":791,"close":828,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":828},"2026-06-05",27.1,-0.52,-1.91,4800,{"date":858,"open":811,"high":859,"low":811,"close":295,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":295},"2026-06-04",27.29,0.173,0.64,9700,{"date":864,"open":865,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-03",27.22,27.01,27.097,-0.163,-0.6,1800,{"date":872,"open":873,"high":874,"low":873,"close":874,"change":690,"percent_change":394,"volume":875,"transactions":9,"vwap":874},"2026-06-02",27.16,27.26,7800,{"date":877,"open":865,"high":878,"low":865,"close":715,"change":317,"percent_change":236,"volume":879,"transactions":9,"vwap":715},"2026-06-01",27.47,9000,{"date":881,"open":340,"high":340,"low":865,"close":290,"change":882,"percent_change":821,"volume":883,"transactions":9,"vwap":290},"2026-05-29",0.02,8200,{"date":885,"open":853,"high":721,"low":853,"close":721,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":721},"2026-05-28",0.146,0.54,5200,{"date":890,"open":891,"high":892,"low":797,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-05-27",27.091,27.13,27.063999,0.034,0.13,15500,{"date":898,"open":810,"high":899,"low":900,"close":901,"change":265,"percent_change":698,"volume":883,"transactions":9,"vwap":901},"2026-05-26",27.094999,27.0020008,27.030001,{"date":903,"open":904,"high":904,"low":905,"close":905,"change":821,"percent_change":822,"volume":906,"transactions":9,"vwap":905},"2026-05-22",27.040001,26.95,3300,{"date":908,"open":909,"high":797,"low":909,"close":910,"change":374,"percent_change":246,"volume":911,"transactions":9,"vwap":910},"2026-05-21",26.685,26.88,25700,{"date":913,"open":914,"high":834,"low":914,"close":834,"change":498,"percent_change":915,"volume":916,"transactions":9,"vwap":834},"2026-05-20",26.57,1.01,600,{"date":918,"open":791,"high":741,"low":919,"close":919,"change":199,"percent_change":920,"volume":856,"transactions":9,"vwap":919},"2026-05-19",26.62,-0.82,{"date":922,"open":923,"high":923,"low":791,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-05-18",26.92,26.84,0.118,0.44,5300,{"date":929,"open":818,"high":930,"low":931,"close":931,"change":805,"percent_change":806,"volume":932,"transactions":9,"vwap":931},"2026-05-15",26.86,26.722,1100,{"date":934,"open":792,"high":905,"low":792,"close":935,"change":936,"percent_change":937,"volume":731,"transactions":9,"vwap":935},"2026-05-14",26.87,0.151,0.57,{"date":939,"open":940,"high":828,"low":940,"close":941,"change":942,"percent_change":861,"volume":943,"transactions":9,"vwap":941},"2026-05-13",26.52,26.719,0.169,6800,{"date":945,"open":946,"high":947,"low":835,"close":948,"change":737,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-05-12",26.48,26.581,26.55,0.04,24300,{"date":952,"open":953,"high":791,"low":755,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-11",26.69,26.54,-0.256,-0.96,37200,{"date":959,"open":746,"high":960,"low":961,"close":961,"change":962,"percent_change":882,"volume":879,"transactions":9,"vwap":961},"2026-05-08",26.827,26.796,0.006,{"date":964,"open":965,"high":866,"low":741,"close":741,"change":966,"percent_change":282,"volume":967,"transactions":9,"vwap":741},"2026-05-07",26.9,0.03,27100,{"date":969,"open":919,"high":970,"low":919,"close":971,"change":972,"percent_change":615,"volume":973,"transactions":9,"vwap":971},"2026-05-06",26.77,26.76,0.243,53900,{"date":975,"open":976,"high":954,"low":977,"close":978,"change":925,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-05-05",26.44,26.41,26.517,0.45,18800,{"date":982,"open":983,"high":776,"low":984,"close":985,"change":986,"percent_change":690,"volume":987,"transactions":9,"vwap":985},"2026-05-04",26.38,26.28,26.399,-0.051,47600,{"date":989,"open":919,"high":990,"low":991,"close":991,"change":821,"percent_change":498,"volume":992,"transactions":9,"vwap":991},"2026-05-01",26.635,26.45,22900,{"date":994,"open":995,"high":776,"low":995,"close":983,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":983},"2026-04-30",26.14,-0.025,-0.09,109000,{"date":1000,"open":1001,"high":1002,"low":778,"close":1002,"change":246,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-04-29",26.3,26.405,-0.15,305700,{"date":1006,"open":1007,"high":946,"low":761,"close":1008,"change":1009,"percent_change":633,"volume":800,"transactions":9,"vwap":1008},"2026-04-28",26.46,26.445,-0.155,{"date":1011,"open":948,"high":1012,"low":948,"close":820,"change":1013,"percent_change":1013,"volume":1014,"transactions":9,"vwap":820},"2026-04-27",26.61,0,13900,{"date":1016,"open":983,"high":820,"low":983,"close":820,"change":1017,"percent_change":556,"volume":1018,"transactions":9,"vwap":820},"2026-04-24",0.325,5500,{"date":1020,"open":761,"high":761,"low":1021,"close":1022,"change":1023,"percent_change":453,"volume":1024,"transactions":9,"vwap":1022},"2026-04-23",26.13,26.275,-0.235,2600,{"date":1026,"open":1027,"high":1028,"low":1029,"close":826,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":826},"2026-04-22",26.49,26.515,26.467,0.25,0.95,2200,{"date":1034,"open":827,"high":914,"low":1035,"close":1036,"change":690,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-04-21",26.24,26.26,-0.72,18500,{"date":1040,"open":768,"high":914,"low":827,"close":991,"change":868,"percent_change":1041,"volume":1042,"transactions":9,"vwap":991},"2026-04-20",-0.61,5900,{"date":1044,"open":826,"high":1045,"low":1007,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-04-17",26.67,26.613,0.383,1.46,54100,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":882,"percent_change":265,"volume":1056,"transactions":9,"vwap":1055},"2026-04-16",26.18,26.31,26.15,26.23,30000,{"date":1058,"open":1059,"high":1060,"low":1059,"close":1060,"change":1061,"percent_change":750,"volume":1062,"transactions":9,"vwap":1060},"2026-04-15",25.97,26.21,0.316,11300,{"date":1064,"open":1065,"high":1066,"low":1065,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-04-14",25.69,25.937,25.894,0.344,1.35,13600,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1074,"change":403,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-04-13",25.13,25.55,1.47,36500,{"date":1078,"open":1079,"high":1079,"low":1073,"close":1080,"change":997,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-04-10",25.33,25.18,-0.36,16200,{"date":1084,"open":1085,"high":1086,"low":1085,"close":1087,"change":821,"percent_change":829,"volume":1088,"transactions":9,"vwap":1087},"2026-04-09",25.040001,25.32,25.27,11400,{"date":1090,"open":1091,"high":1092,"low":1073,"close":1093,"change":861,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-04-08",25.26,25.3,25.2,2.61,9300,{"date":1097,"open":1098,"high":1099,"low":1098,"close":1099,"change":548,"percent_change":650,"volume":875,"transactions":9,"vwap":1099},"2026-04-07",24.4,24.56,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1104,"change":1105,"percent_change":531,"volume":932,"transactions":9,"vwap":1104},"2026-04-06",24.57,24.645,24.59,0.078,{"date":1107,"open":1108,"high":1109,"low":1108,"close":1110,"change":966,"percent_change":723,"volume":1111,"transactions":9,"vwap":1110},"2026-04-02",24.15,24.52,24.512,12200,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-01",24.495,24.44,24.482,0.167,0.69,3400,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-03-31",23.9,24.33,24.315,0.625,2.64,23800,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":444,"volume":1135,"transactions":9,"vwap":1133},"2026-03-30",23.7,23.83,23.65,23.69,0.095,42000,{"date":1137,"open":1138,"high":1138,"low":26,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-03-27",23.96,23.595,-0.495,-2.05,58800,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1147,"change":786,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-03-26",24.45,24.46,24.09,-1.67,27700,{"date":1151,"open":1152,"high":1152,"low":1146,"close":1153,"change":1154,"percent_change":1155,"volume":1014,"transactions":9,"vwap":1153},"2026-03-25",24.61,24.5,0.075,0.31,{"date":1157,"open":1158,"high":1102,"low":1159,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-03-24",24.43,24.425,-0.315,-1.27,14300,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1167,"change":1168,"percent_change":38,"volume":1169,"transactions":9,"vwap":1167},"2026-03-23",24.955,25.065001,24.74,0.18,18100,{"date":1171,"open":1172,"high":1172,"low":1173,"close":1099,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1099},"2026-03-20",24.83,24.55,-0.3,-1.21,15100,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1181,"change":997,"percent_change":1081,"volume":1182,"transactions":9,"vwap":1181},"2026-03-19",24.76,24.91,24.86,13100,{"date":1184,"open":1093,"high":1185,"low":1186,"close":1186,"change":333,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-03-18",25.22,24.95,-1.58,20800,{"date":1190,"open":1191,"high":1191,"low":1079,"close":1192,"change":966,"percent_change":723,"volume":1193,"transactions":9,"vwap":1192},"2026-03-17",25.39,25.35,233600,{"date":1195,"open":1196,"high":1197,"low":1196,"close":1086,"change":1155,"percent_change":556,"volume":1198,"transactions":9,"vwap":1086},"2026-03-16",25.25,25.41,27800,{"date":1200,"open":1201,"high":1201,"low":1202,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-03-13",25.34,25.01,-0.2,-0.79,58700,{"date":1207,"open":1074,"high":1074,"low":1208,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-03-12",25.21,-0.395,-1.54,3500,{"date":1213,"open":1214,"high":1214,"low":1215,"close":1216,"change":1009,"percent_change":869,"volume":1217,"transactions":9,"vwap":1216},"2026-03-11",25.78,25.58,25.605,26100,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-03-10",25.9,25.975,25.76,-0.225,-0.87,12800,{"date":1227,"open":1228,"high":1229,"low":1228,"close":1230,"change":1231,"percent_change":38,"volume":1232,"transactions":9,"vwap":1230},"2026-03-09",25.5,26.0049992,25.985,0.188,10500,{"date":1234,"open":1214,"high":1235,"low":1236,"close":1235,"change":1237,"percent_change":1238,"volume":758,"transactions":9,"vwap":1235},"2026-03-06",25.797,25.75,-0.193,-0.74,{"date":1240,"open":1021,"high":1021,"low":1241,"close":1242,"change":1243,"percent_change":254,"volume":1244,"transactions":9,"vwap":1242},"2026-03-05",25.86,25.99,-0.205,27400,{"date":1246,"open":1247,"high":1248,"low":1247,"close":1249,"change":1250,"percent_change":158,"volume":1251,"transactions":9,"vwap":1249},"2026-03-04",26.129,26.215,26.195,0.175,6700,{"date":1253,"open":1220,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1211,"transactions":9,"vwap":1256},"2026-03-03",26.08,25.85,26.02,-0.224,-0.85,{"date":1260,"open":1261,"high":1053,"low":1054,"close":1262,"change":1263,"percent_change":435,"volume":1264,"transactions":9,"vwap":1262},"2026-03-02",26.17,26.244,0.064,44500,{"date":1266,"open":567,"high":1052,"low":1242,"close":1052,"change":246,"percent_change":1003,"volume":1267,"transactions":9,"vwap":1052},"2026-02-27",4700,{"date":1269,"open":1270,"high":1271,"low":1256,"close":1271,"change":1272,"percent_change":427,"volume":1273,"transactions":9,"vwap":1271},"2026-02-26",26.19,26.22,0.025,14900,{"date":1275,"open":1276,"high":1055,"low":1276,"close":1249,"change":1277,"percent_change":1278,"volume":943,"transactions":9,"vwap":1249},"2026-02-25",26.01,0.255,0.98,{"date":1280,"open":1281,"high":1282,"low":1281,"close":1282,"change":168,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-02-24",25.71,25.94,0.78,6300,{"date":1286,"open":1282,"high":1276,"low":1287,"close":1288,"change":90,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-02-23",25.73,25.74,-0.92,8600,{"date":1292,"open":1293,"high":1294,"low":1293,"close":1294,"change":1295,"percent_change":236,"volume":1296,"transactions":9,"vwap":1294},"2026-02-20",25.685,25.98,0.21,10700,{"date":1298,"open":1222,"high":1299,"low":1300,"close":1299,"change":1301,"percent_change":854,"volume":906,"transactions":9,"vwap":1299},"2026-02-19",25.77,25.684,-0.135,{"date":1303,"open":1281,"high":1304,"low":1281,"close":1305,"change":1306,"percent_change":615,"volume":1307,"transactions":9,"vwap":1305},"2026-02-18",25.95,25.905,0.235,47400,{"date":1309,"open":1288,"high":1288,"low":1310,"close":1311,"change":821,"percent_change":498,"volume":1312,"transactions":9,"vwap":1311},"2026-02-17",25.66,25.67,1400,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-02-13",25.705,25.87,25.6,-0.14,-0.54,12000,{"date":1322,"open":1052,"high":1052,"low":1315,"close":1288,"change":1323,"percent_change":1324,"volume":1176,"transactions":9,"vwap":1288},"2026-02-12",-0.327,-1.25,{"date":1326,"open":1035,"high":1036,"low":1294,"close":1327,"change":1328,"percent_change":806,"volume":1329,"transactions":9,"vwap":1327},"2026-02-11",26.066999,-0.144,14400,{"date":1331,"open":1001,"high":1001,"low":1332,"close":1333,"change":548,"percent_change":332,"volume":1334,"transactions":9,"vwap":1333},"2026-02-10",26.191,26.211,42200,{"date":1336,"open":1052,"high":1001,"low":1052,"close":1337,"change":1338,"percent_change":-6,"volume":1339,"transactions":9,"vwap":1337},"2026-02-09",26.241,-0.001,12500,{"date":1341,"open":1342,"high":1343,"low":1342,"close":1343,"change":1344,"percent_change":127,"volume":1345,"transactions":9,"vwap":1343},"2026-02-06",26.12,26.242,0.257,20300,{"date":1347,"open":1342,"high":1052,"low":1348,"close":1230,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1230},"2026-02-05",25.92,-0.339,-1.29,13800,{"date":1353,"open":1354,"high":977,"low":1332,"close":1355,"change":1356,"percent_change":365,"volume":1357,"transactions":9,"vwap":1355},"2026-02-04",26.34,26.324,0.154,47000,{"date":1359,"open":827,"high":1360,"low":1361,"close":1261,"change":1362,"percent_change":1363,"volume":1320,"transactions":9,"vwap":1261},"2026-02-03",26.436,26.09,-0.63,-2.35,{"date":1365,"open":828,"high":923,"low":828,"close":746,"change":966,"percent_change":282,"volume":1366,"transactions":9,"vwap":746},"2026-02-02",82300,{"date":1368,"open":1369,"high":1369,"low":953,"close":970,"change":1370,"percent_change":1224,"volume":883,"transactions":9,"vwap":970},"2026-01-30",26.91,-0.234,{"date":1372,"open":1373,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":896,"transactions":9,"vwap":1375},"2026-01-29",27.17,26.7,27.0039997,-0.176,-0.65,{"date":1379,"open":331,"high":715,"low":1380,"close":1381,"change":1382,"percent_change":821,"volume":1383,"transactions":9,"vwap":1381},"2026-01-28",27.032,27.18,0.019,56300,{"date":1385,"open":630,"high":290,"low":873,"close":1386,"change":1387,"percent_change":1388,"volume":862,"transactions":9,"vwap":1386},"2026-01-27",27.161,-0.019,-0.07,{"date":1390,"open":965,"high":331,"low":965,"close":1381,"change":1391,"percent_change":830,"volume":1273,"transactions":9,"vwap":1381},"2026-01-26",0.284,{"date":1393,"open":971,"high":1394,"low":971,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-01-23",26.94,26.896,0.126,0.47,32800,{"date":1400,"open":1401,"high":747,"low":970,"close":970,"change":895,"percent_change":53,"volume":1402,"transactions":9,"vwap":970},"2026-01-22",26.829,3000,{"date":1404,"open":1405,"high":746,"low":835,"close":1406,"change":1407,"percent_change":730,"volume":731,"transactions":9,"vwap":1406},"2026-01-21",26.589,26.64,0.198,{"date":1409,"open":1410,"high":1410,"low":1411,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-01-20",26.73,26.442,-0.631,-2.33,2000,{"date":1416,"open":1417,"high":1418,"low":1419,"close":618,"change":373,"percent_change":374,"volume":856,"transactions":9,"vwap":618},"2026-01-16",27.119,27.129,27.044001,{"date":1421,"open":728,"high":728,"low":904,"close":1422,"change":821,"percent_change":822,"volume":1423,"transactions":9,"vwap":1422},"2026-01-15",27.075001,6100,{"date":1425,"open":1426,"high":901,"low":930,"close":1427,"change":507,"percent_change":1428,"volume":896,"transactions":9,"vwap":1427},"2026-01-14",26.985,27.0049992,-0.77,{"date":1430,"open":726,"high":859,"low":811,"close":1431,"change":1432,"percent_change":1037,"volume":1433,"transactions":9,"vwap":1431},"2026-01-13",27.215,-0.197,9800,{"date":1435,"open":1436,"high":243,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-01-12",27.39,27.383,27.412,-0.086,-0.31,8300,{"date":1443,"open":242,"high":195,"low":242,"close":1444,"change":1445,"percent_change":1446,"volume":1032,"transactions":9,"vwap":1444},"2026-01-09",27.498,0.203,0.74,{"date":1448,"open":291,"high":1449,"low":726,"close":708,"change":1450,"percent_change":282,"volume":1451,"transactions":9,"vwap":708},"2026-01-08",27.33,0.031,48500,{"date":1453,"open":726,"high":1454,"low":726,"close":1455,"change":1456,"percent_change":966,"volume":1457,"transactions":9,"vwap":1455},"2026-01-07",27.379,27.264,0.009,10900,{"date":1459,"open":811,"high":1460,"low":899,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-01-06",27.255,0.229,0.85,4300,{"date":1465,"open":901,"high":853,"low":1427,"close":1466,"change":1467,"percent_change":112,"volume":1468,"transactions":9,"vwap":1466},"2026-01-05",27.025999,0.194,3800,{"date":1470,"open":803,"high":803,"low":741,"close":1471,"change":1472,"percent_change":1473,"volume":731,"transactions":9,"vwap":1471},"2026-01-02",26.832,-0.233,-0.86,{"date":1475,"open":874,"high":874,"low":1476,"close":1476,"change":1477,"percent_change":1204,"volume":731,"transactions":9,"vwap":1476},"2025-12-31",27.065001,-0.215,{"date":1479,"open":728,"high":1480,"low":1481,"close":1482,"change":246,"percent_change":1003,"volume":927,"transactions":9,"vwap":1482},"2025-12-30",27.329,27.225,27.28,{"date":1484,"open":709,"high":323,"low":290,"close":1485,"change":1486,"percent_change":882,"volume":1487,"transactions":9,"vwap":1485},"2025-12-29",27.32,0.005,37900,{"date":1489,"open":1490,"high":679,"low":291,"close":1491,"change":737,"percent_change":949,"volume":781,"transactions":9,"vwap":1491},"2025-12-26",27.346,27.315,{"date":1493,"open":874,"high":1494,"low":728,"close":289,"change":1495,"percent_change":168,"volume":1496,"transactions":9,"vwap":289},"2025-12-24",27.35,0.055,58300,{"date":1498,"open":803,"high":1482,"low":1499,"close":726,"change":1500,"percent_change":122,"volume":1501,"transactions":9,"vwap":726},"2025-12-23",27.07,0.17,120500,{"date":1503,"open":892,"high":726,"low":734,"close":810,"change":265,"percent_change":698,"volume":1504,"transactions":9,"vwap":810},"2025-12-22",75400,{"date":1506,"open":905,"high":904,"low":834,"close":367,"change":1507,"percent_change":117,"volume":1508,"transactions":9,"vwap":367},"2025-12-19",0.093,61000,{"date":1510,"open":965,"high":904,"low":930,"close":1511,"change":1512,"percent_change":666,"volume":1513,"transactions":9,"vwap":1511},"2025-12-18",26.907,0.202,38700,{"date":1515,"open":905,"high":905,"low":1516,"close":1517,"change":1518,"percent_change":1289,"volume":1519,"transactions":9,"vwap":1517},"2025-12-17",26.691,26.705,-0.248,2300,{"date":1521,"open":834,"high":1522,"low":1523,"close":1522,"change":1524,"percent_change":427,"volume":1525,"transactions":9,"vwap":1522},"2025-12-16",26.953,26.817,0.028,3600,{"date":1527,"open":904,"high":904,"low":965,"close":1528,"change":1529,"percent_change":472,"volume":1530,"transactions":9,"vwap":1528},"2025-12-15",26.925,-0.005,19800,{"date":1532,"open":840,"high":901,"low":834,"close":1533,"change":1388,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2025-12-12",26.93,-0.26,34200,{"date":1537,"open":1538,"high":1499,"low":1539,"close":367,"change":1540,"percent_change":1500,"volume":1541,"transactions":9,"vwap":367},"2025-12-11",26.97,26.856,0.045,6400,{"date":1543,"open":819,"high":367,"low":819,"close":1544,"change":1545,"percent_change":435,"volume":1546,"transactions":9,"vwap":1544},"2025-12-10",26.955,0.065,7600,{"date":1548,"open":797,"high":901,"low":935,"close":834,"change":1549,"percent_change":217,"volume":1550,"transactions":9,"vwap":834},"2025-12-09",-0.047,12900,{"date":1552,"open":1553,"high":904,"low":1369,"close":1554,"change":1555,"percent_change":89,"volume":1556,"transactions":9,"vwap":1554},"2025-12-08",27.039,26.937,-0.217,29900,{"date":1558,"open":1559,"high":726,"low":1560,"close":1561,"change":1562,"percent_change":1500,"volume":1550,"transactions":9,"vwap":1561},"2025-12-05",27.241,27.15,27.154,0.046,{"date":1564,"open":1565,"high":1565,"low":734,"close":1566,"change":1567,"percent_change":641,"volume":1568,"transactions":9,"vwap":1566},"2025-12-04",27.145,27.108,-0.068,8400,{"date":1570,"open":612,"high":290,"low":612,"close":1571,"change":1572,"percent_change":1573,"volume":1032,"transactions":9,"vwap":1571},"2025-12-03",27.176,0.043,0.16,{"date":1575,"open":873,"high":1576,"low":612,"close":1577,"change":1572,"percent_change":1573,"volume":1578,"transactions":9,"vwap":1577},"2025-12-02",27.2,27.133,42300,{"date":1580,"open":810,"high":865,"low":810,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2025-12-01",27.09,-0.125,-0.46,25100,{"date":1586,"open":1587,"high":865,"low":1381,"close":1431,"change":1272,"percent_change":132,"volume":1312,"transactions":9,"vwap":1431},"2025-11-28",27.199,{"date":1589,"open":892,"high":1482,"low":803,"close":331,"change":1495,"percent_change":168,"volume":1590,"transactions":9,"vwap":331},"2025-11-26",91200,{"date":1592,"open":935,"high":728,"low":924,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2025-11-25",27.135,0.317,1.18,81200,{"date":1598,"open":970,"high":834,"low":970,"close":1599,"change":1600,"percent_change":666,"volume":1601,"transactions":9,"vwap":1599},"2025-11-24",26.818,0.201,91700,{"date":1603,"open":768,"high":1604,"low":827,"close":1605,"change":1606,"percent_change":236,"volume":1607,"transactions":9,"vwap":1605},"2025-11-21",26.765,26.617,0.213,15300,{"date":1609,"open":1538,"high":1538,"low":1610,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2025-11-20",26.404,-0.266,-1,69700,{"date":1615,"open":948,"high":1616,"low":755,"close":1045,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1045},"2025-11-19",26.738,0.145,0.55,103900,{"date":1621,"open":940,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":333,"volume":1626,"transactions":9,"vwap":1624},"2025-11-18",26.649,26.496,26.525,-0.106,143300,{"date":1628,"open":1629,"high":1630,"low":820,"close":1631,"change":1555,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2025-11-17",26.822,26.872,26.631,-0.81,79900,{"date":1635,"open":1369,"high":1636,"low":1637,"close":1637,"change":1638,"percent_change":507,"volume":1095,"transactions":9,"vwap":1637},"2025-11-14",26.935,26.848,-0.056,{"date":1640,"open":1641,"high":1641,"low":1642,"close":1642,"change":227,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2025-11-13",27.099001,26.904,-0.66,14000,{"date":1646,"open":1647,"high":1647,"low":1647,"close":1647,"change":1648,"percent_change":498,"volume":1649,"transactions":9,"vwap":1647},"2025-11-12",27.084,0.074,100,{"date":1651,"open":818,"high":810,"low":818,"close":866,"change":723,"percent_change":979,"volume":1652,"transactions":9,"vwap":866},"2025-11-11",320100,{"date":1654,"open":970,"high":923,"low":1655,"close":834,"change":117,"percent_change":1656,"volume":1657,"transactions":9,"vwap":834},"2025-11-10",26.68,1.32,52200,{"date":1659,"open":1660,"high":1661,"low":1662,"close":954,"change":1387,"percent_change":1388,"volume":1663,"transactions":9,"vwap":954},"2025-11-07",26.389,26.645,26.32,135100,{"date":1665,"open":919,"high":1406,"low":1027,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2025-11-06",26.559,-0.265,-0.99,217200,{"date":1671,"open":1394,"high":804,"low":1672,"close":1672,"change":1638,"percent_change":507,"volume":1673,"transactions":9,"vwap":1672},"2025-11-05",26.824,69300,{"date":1675,"open":1401,"high":923,"low":1401,"close":910,"change":1318,"percent_change":854,"volume":1676,"transactions":9,"vwap":910},"2025-11-04",100500,{"date":1678,"open":849,"high":904,"low":935,"close":840,"change":882,"percent_change":821,"volume":1679,"transactions":9,"vwap":840},"2025-11-03",74400,{"date":1681,"open":840,"high":1682,"low":1394,"close":367,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":367},"2025-10-31",27.049999,-0.078,-0.29,12400,{"date":1687,"open":1560,"high":865,"low":1688,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2025-10-30",27.077999,-0.113,-0.42,18900,{"date":1693,"open":232,"high":232,"low":1694,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2025-10-29",27.191,-0.342,-1.24,7300,{"date":1699,"open":671,"high":671,"low":1700,"close":1700,"change":1701,"percent_change":90,"volume":1702,"transactions":9,"vwap":1700},"2025-10-28",27.533,-0.067,200,{"date":1704,"open":262,"high":1705,"low":715,"close":1705,"change":822,"percent_change":1031,"volume":1706,"transactions":9,"vwap":1705},"2025-10-27",27.6,1300,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1711,"change":1712,"percent_change":158,"volume":1312,"transactions":9,"vwap":1711},"2025-10-24",27.359,27.404,27.34,0.181,{"date":1714,"open":331,"high":630,"low":811,"close":1715,"change":1716,"percent_change":1168,"volume":1717,"transactions":9,"vwap":1715},"2025-10-23",27.159,0.048,5000,{"date":1719,"open":290,"high":290,"low":1682,"close":1720,"change":1721,"percent_change":208,"volume":773,"transactions":9,"vwap":1720},"2025-10-22",27.111,-0.034,{"date":1723,"open":1593,"high":1373,"low":1724,"close":1565,"change":1725,"percent_change":265,"volume":1726,"transactions":9,"vwap":1565},"2025-10-21",27.131,0.021,3900,{"date":1728,"open":1729,"high":1565,"low":901,"close":735,"change":813,"percent_change":814,"volume":870,"transactions":9,"vwap":735},"2025-10-20",27.037001,{"date":1731,"open":1732,"high":1733,"low":1732,"close":1734,"change":1735,"percent_change":1462,"volume":1736,"transactions":9,"vwap":1734},"2025-10-17",26.689,26.85,26.816,0.226,5700,{"date":1738,"open":965,"high":923,"low":1739,"close":1739,"change":1740,"percent_change":1668,"volume":932,"transactions":9,"vwap":1739},"2025-10-16",26.59,-0.267,{"date":1742,"open":905,"high":804,"low":1743,"close":1743,"change":1744,"percent_change":523,"volume":875,"transactions":9,"vwap":1743},"2025-10-15",26.857,-0.043,{"date":1746,"open":1655,"high":1538,"low":1045,"close":965,"change":1747,"percent_change":829,"volume":1748,"transactions":9,"vwap":965},"2025-10-14",0.076,10800,{"date":1750,"open":930,"high":1751,"low":1629,"close":1672,"change":1752,"percent_change":1753,"volume":1284,"transactions":9,"vwap":1672},"2025-10-13",26.863,0.139,0.52,{"date":1755,"open":874,"high":874,"low":909,"close":909,"change":1756,"percent_change":1757,"volume":794,"transactions":9,"vwap":909},"2025-10-10",-0.497,-1.83,{"date":1759,"open":252,"high":252,"low":1715,"close":1760,"change":1761,"percent_change":1037,"volume":1762,"transactions":9,"vwap":1760},"2025-10-09",27.182,-0.198,1600,{"date":1764,"open":1449,"high":1436,"low":1449,"close":242,"change":1765,"percent_change":444,"volume":1546,"transactions":9,"vwap":242},"2025-10-08",0.108,{"date":1767,"open":242,"high":242,"low":874,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-10-07",27.272,-0.104,-0.38,800,{"date":1773,"open":1436,"high":252,"low":1485,"close":1774,"change":1272,"percent_change":132,"volume":1706,"transactions":9,"vwap":1774},"2025-10-06",27.376,{"date":1776,"open":339,"high":1777,"low":291,"close":1778,"change":1779,"percent_change":1030,"volume":1119,"transactions":9,"vwap":1778},"2025-10-03",27.449,27.351,0.069,{"date":1781,"open":1485,"high":1711,"low":1576,"close":1782,"change":1783,"percent_change":1534,"volume":1784,"transactions":9,"vwap":1782},"2025-10-02",27.282,-0.072,4100,{"date":1786,"open":1381,"high":252,"low":1581,"close":1787,"change":1788,"percent_change":1030,"volume":1706,"transactions":9,"vwap":1787},"2025-10-01",27.354,0.067,{"date":1790,"open":803,"high":291,"low":803,"close":1791,"change":1792,"percent_change":411,"volume":1793,"transactions":9,"vwap":1791},"2025-09-30",27.287,0.191,8100,{"date":1795,"open":1381,"high":1381,"low":1796,"close":1796,"change":722,"percent_change":723,"volume":1441,"transactions":9,"vwap":1796},"2025-09-29",27.096001,{"date":1798,"open":367,"high":853,"low":367,"close":893,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":893},"2025-09-26",0.136,0.51,5100,{"date":1803,"open":905,"high":905,"low":1733,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-09-25",26.928,-0.185,-0.68,2400,{"date":1809,"open":728,"high":1810,"low":803,"close":1811,"change":1812,"percent_change":711,"volume":943,"transactions":9,"vwap":1811},"2025-09-24",27.249,27.113,-0.117,{"date":1814,"open":323,"high":323,"low":873,"close":290,"change":479,"percent_change":1815,"volume":1423,"transactions":9,"vwap":290},"2025-09-23",-0.98,{"date":1817,"open":295,"high":187,"low":295,"close":187,"change":1818,"percent_change":122,"volume":1819,"transactions":9,"vwap":187},"2025-09-22",0.171,5400,{"date":1821,"open":1482,"high":1480,"low":331,"close":1480,"change":942,"percent_change":1822,"volume":773,"transactions":9,"vwap":1480},"2025-09-19",0.62,{"date":1824,"open":290,"high":728,"low":873,"close":873,"change":1500,"percent_change":122,"volume":1312,"transactions":9,"vwap":873},"2025-09-18",{"date":1826,"open":905,"high":1373,"low":905,"close":797,"change":1013,"percent_change":1013,"volume":1748,"transactions":9,"vwap":797},"2025-09-17",{"date":1828,"open":1829,"high":1830,"low":1538,"close":797,"change":1831,"percent_change":1832,"volume":765,"transactions":9,"vwap":797},"2025-09-16",26.998,27.013,-0.013,-0.05,{"date":1834,"open":840,"high":810,"low":905,"close":1835,"change":1836,"percent_change":246,"volume":1525,"transactions":9,"vwap":1835},"2025-09-15",27.0030003,-0.012,{"date":1838,"open":1553,"high":734,"low":804,"close":1839,"change":332,"percent_change":786,"volume":1840,"transactions":9,"vwap":1839},"2025-09-12",27.014999,4500,{"date":1842,"open":923,"high":873,"low":923,"close":1843,"change":1844,"percent_change":1845,"volume":888,"transactions":9,"vwap":1843},"2025-09-11",27.125,0.389,1.45,{"date":1847,"open":1374,"high":1848,"low":1374,"close":1848,"change":1849,"percent_change":1850,"volume":1024,"transactions":9,"vwap":1848},"2025-09-10",26.736,-0.284,-1.05,{"date":1852,"open":1427,"high":840,"low":1427,"close":840,"change":1853,"percent_change":427,"volume":1771,"transactions":9,"vwap":840},"2025-09-09",0.026,{"date":1855,"open":1528,"high":901,"low":1856,"close":1857,"change":717,"percent_change":168,"volume":1858,"transactions":9,"vwap":1857},"2025-09-08",26.911,26.994,7700,{"date":1860,"open":853,"high":853,"low":924,"close":1394,"change":1861,"percent_change":301,"volume":1284,"transactions":9,"vwap":1394},"2025-09-05",-0.1,{"date":1863,"open":910,"high":904,"low":910,"close":904,"change":435,"percent_change":67,"volume":1864,"transactions":9,"vwap":904},"2025-09-04",9900,{"date":1866,"open":621,"high":746,"low":1374,"close":746,"change":317,"percent_change":1867,"volume":1868,"transactions":9,"vwap":746},"2025-09-03",0.83,3200,{"date":1870,"open":1871,"high":1655,"low":785,"close":1872,"change":1873,"percent_change":1289,"volume":1874,"transactions":9,"vwap":1872},"2025-09-02",26.602,26.58,-0.247,27900,{"date":1876,"open":910,"high":910,"low":1877,"close":960,"change":1878,"percent_change":142,"volume":932,"transactions":9,"vwap":960},"2025-08-29",26.825,-0.091,{"date":1880,"open":792,"high":1881,"low":792,"close":1881,"change":1882,"percent_change":1030,"volume":794,"transactions":9,"vwap":1881},"2025-08-28",26.918,0.068,{"date":1884,"open":961,"high":930,"low":828,"close":1733,"change":132,"percent_change":1885,"volume":1819,"transactions":9,"vwap":1733},"2025-08-27",0.34,{"date":1887,"open":1888,"high":1888,"low":1655,"close":971,"change":737,"percent_change":949,"volume":765,"transactions":9,"vwap":971},"2025-08-26",26.78,{"date":1890,"open":746,"high":819,"low":828,"close":828,"change":1891,"percent_change":1892,"volume":765,"transactions":9,"vwap":828},"2025-08-25",-0.153,-0.57,{"date":1894,"open":1895,"high":1533,"low":1895,"close":1896,"change":1117,"percent_change":1822,"volume":916,"transactions":9,"vwap":1896},"2025-08-22",26.769,26.903,{"date":1898,"open":746,"high":746,"low":1899,"close":1848,"change":1900,"percent_change":301,"volume":879,"transactions":9,"vwap":1848},"2025-08-21",26.63,-0.099,{"date":1902,"open":792,"high":834,"low":741,"close":1903,"change":472,"percent_change":1388,"volume":1095,"transactions":9,"vwap":1903},"2025-08-20",26.835,{"date":1905,"open":1538,"high":1538,"low":1906,"close":1907,"change":1908,"percent_change":895,"volume":1909,"transactions":9,"vwap":1907},"2025-08-19",26.807,26.855,0.036,2900,{"date":1911,"open":924,"high":910,"low":741,"close":1912,"change":986,"percent_change":690,"volume":883,"transactions":9,"vwap":1912},"2025-08-18",26.819,{"date":1914,"open":935,"high":834,"low":1915,"close":935,"change":1272,"percent_change":132,"volume":1916,"transactions":9,"vwap":935},"2025-08-15",26.785,18200,{"date":1918,"open":792,"high":1919,"low":792,"close":1920,"change":1921,"percent_change":374,"volume":932,"transactions":9,"vwap":1920},"2025-08-14",26.859,26.845,-0.003,{"date":1923,"open":1903,"high":910,"low":1903,"close":1637,"change":1924,"percent_change":189,"volume":1088,"transactions":9,"vwap":1637},"2025-08-13",0.122,{"date":1926,"open":1012,"high":1410,"low":1012,"close":1927,"change":1928,"percent_change":1118,"volume":856,"transactions":9,"vwap":1927},"2025-08-12",26.726,0.182,{"date":1930,"open":1374,"high":1374,"low":1931,"close":1931,"change":1932,"percent_change":1806,"volume":1933,"transactions":9,"vwap":1931},"2025-08-11",26.544,-0.182,5600,{"date":1935,"open":1661,"high":828,"low":1871,"close":1927,"change":1936,"percent_change":1822,"volume":1018,"transactions":9,"vwap":1927},"2025-08-08",0.164,{"date":1938,"open":1939,"high":1733,"low":991,"close":1940,"change":1941,"percent_change":227,"volume":1942,"transactions":9,"vwap":1940},"2025-08-07",26.792,26.562,-0.048,17200,{"date":1944,"open":948,"high":1945,"low":948,"close":1012,"change":1747,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1012},"2025-08-06",26.701,0.29,16400,{"date":1949,"open":1012,"high":1950,"low":826,"close":1951,"change":1952,"percent_change":854,"volume":1953,"transactions":9,"vwap":1951},"2025-08-05",26.65,26.534,-0.138,32500,{"date":1955,"open":1956,"high":1957,"low":820,"close":1957,"change":1958,"percent_change":1959,"volume":731,"transactions":9,"vwap":1957},"2025-08-04",26.605,26.672,0.418,1.59,{"date":1961,"open":977,"high":977,"low":1248,"close":1962,"change":1963,"percent_change":1964,"volume":1018,"transactions":9,"vwap":1962},"2025-08-01",26.254,-0.316,-1.19,{"date":1966,"open":1967,"high":834,"low":914,"close":914,"change":523,"percent_change":869,"volume":1119,"transactions":9,"vwap":914},"2025-07-31",26.867,{"date":1969,"open":923,"high":923,"low":953,"close":1410,"change":1970,"percent_change":1081,"volume":1971,"transactions":9,"vwap":1410},"2025-07-30",-0.096,16300,{"date":1973,"open":1974,"high":1974,"low":819,"close":1975,"change":1976,"percent_change":317,"volume":1762,"transactions":9,"vwap":1975},"2025-07-29",26.875,26.826,0.06,{"date":1978,"open":818,"high":924,"low":1979,"close":1979,"change":1980,"percent_change":1981,"volume":1819,"transactions":9,"vwap":1979},"2025-07-28",26.766,-0.074,-0.28,{"date":1983,"open":1888,"high":924,"low":970,"close":924,"change":1573,"percent_change":1984,"volume":883,"transactions":9,"vwap":924},"2025-07-25",0.6,{"date":1986,"open":1374,"high":621,"low":1655,"close":1655,"change":1987,"percent_change":772,"volume":738,"transactions":9,"vwap":1655},"2025-07-24",0.089,{"date":1989,"open":768,"high":1990,"low":1991,"close":1990,"change":1924,"percent_change":189,"volume":1933,"transactions":9,"vwap":1990},"2025-07-23",26.591,26.473,{"date":1993,"open":785,"high":1994,"low":1995,"close":1994,"change":1456,"percent_change":966,"volume":1519,"transactions":9,"vwap":1994},"2025-07-22",26.469,26.36,{"date":1997,"open":919,"high":919,"low":1007,"close":1007,"change":1882,"percent_change":822,"volume":1998,"transactions":9,"vwap":1007},"2025-07-21",27600,{"date":2000,"open":940,"high":940,"low":754,"close":2001,"change":1524,"percent_change":282,"volume":2002,"transactions":9,"vwap":2001},"2025-07-18",26.392,13200,{"date":2004,"open":1001,"high":2005,"low":1001,"close":2006,"change":2007,"percent_change":472,"volume":1697,"transactions":9,"vwap":2006},"2025-07-17",26.4,26.364,-0.006,{"date":2009,"open":1055,"high":761,"low":2010,"close":761,"change":895,"percent_change":2011,"volume":1251,"transactions":9,"vwap":761},"2025-07-16",26.11,0.5,{"date":2013,"open":2014,"high":761,"low":1035,"close":1035,"change":2015,"percent_change":1892,"volume":883,"transactions":9,"vwap":1035},"2025-07-15",26.331,-0.151,{"date":2017,"open":1002,"high":991,"low":2018,"close":2018,"change":1572,"percent_change":1573,"volume":1414,"transactions":9,"vwap":2018},"2025-07-14",26.391,{"date":2020,"open":776,"high":776,"low":1354,"close":2021,"change":2022,"percent_change":2023,"volume":1819,"transactions":9,"vwap":2021},"2025-07-11",26.348,-0.199,-0.75,{"date":2025,"open":755,"high":2026,"low":755,"close":2027,"change":2028,"percent_change":332,"volume":2002,"transactions":9,"vwap":2027},"2025-07-10",26.626,26.547,-0.028,{"date":2030,"open":1012,"high":1012,"low":1007,"close":2031,"change":2032,"percent_change":117,"volume":2033,"transactions":9,"vwap":2031},"2025-07-09",26.575,0.094,14500,{"date":2035,"open":2036,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":217,"volume":1726,"transactions":9,"vwap":2038},"2025-07-08",26.56,26.465,26.481,-0.044,{"date":2041,"open":2042,"high":2042,"low":946,"close":1624,"change":1477,"percent_change":89,"volume":927,"transactions":9,"vwap":1624},"2025-07-07",26.71,{"date":2044,"open":919,"high":791,"low":919,"close":791,"change":2045,"percent_change":103,"volume":2046,"transactions":9,"vwap":791},"2025-07-03",0.15,2700,{"date":2048,"open":1994,"high":970,"low":785,"close":1739,"change":132,"percent_change":1885,"volume":1345,"transactions":9,"vwap":1739},"2025-07-02",{"date":2050,"open":977,"high":919,"low":977,"close":768,"change":1836,"percent_change":1832,"volume":1525,"transactions":9,"vwap":768},"2025-07-01",{"date":2052,"open":754,"high":2053,"low":754,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-06-30",26.512,0.234,0.89,11200,{"date":2058,"open":1354,"high":977,"low":1060,"close":2059,"change":2060,"percent_change":1885,"volume":1119,"transactions":9,"vwap":2059},"2025-06-27",26.278,0.088,{"date":2062,"open":1261,"high":2063,"low":2064,"close":1270,"change":402,"percent_change":444,"volume":1736,"transactions":9,"vwap":1270},"2025-06-26",26.2,26.165,{"date":2066,"open":1271,"high":1271,"low":2067,"close":2067,"change":1970,"percent_change":301,"volume":2068,"transactions":9,"vwap":2067},"2025-06-25",26.084999,19500,{"date":2070,"open":1229,"high":2063,"low":1229,"close":2071,"change":2072,"percent_change":2073,"volume":1784,"transactions":9,"vwap":2071},"2025-06-24",26.181,0.314,1.21,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2077,"change":2079,"percent_change":112,"volume":870,"transactions":9,"vwap":2077},"2025-06-23",25.7,25.867,25.675,0.185,{"date":2081,"open":2082,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-06-20",25.88,25.56,25.682,-0.174,-0.67,24900,{"date":2089,"open":2090,"high":1254,"low":2091,"close":2091,"change":1555,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-06-18",26.065001,25.856,-0.83,25300,{"date":2095,"open":1270,"high":1060,"low":2096,"close":2097,"change":690,"percent_change":1037,"volume":1414,"transactions":9,"vwap":2097},"2025-06-17",26.049999,26.073,{"date":2099,"open":1662,"high":754,"low":1055,"close":2100,"change":2101,"percent_change":365,"volume":1717,"transactions":9,"vwap":2100},"2025-06-16",26.263,0.153,{"date":2103,"open":1662,"high":977,"low":2010,"close":2010,"change":711,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2010},"2025-06-13",-1.62,11100,{"date":2107,"open":2005,"high":954,"low":2005,"close":954,"change":132,"percent_change":1885,"volume":2108,"transactions":9,"vwap":954},"2025-06-12",15200,{"date":2110,"open":1739,"high":1739,"low":991,"close":991,"change":1638,"percent_change":507,"volume":712,"transactions":9,"vwap":991},"2025-06-11",{"date":2112,"open":983,"high":954,"low":761,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-06-10",26.506,0.096,0.36,10600,{"date":2118,"open":983,"high":1027,"low":983,"close":977,"change":1582,"percent_change":2119,"volume":800,"transactions":9,"vwap":977},"2025-06-09",-0.47,{"date":2121,"open":1624,"high":1406,"low":1027,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-06-06",26.535,0.209,0.79,24000,{"date":2127,"open":2005,"high":2128,"low":2129,"close":2129,"change":2130,"percent_change":199,"volume":2131,"transactions":9,"vwap":2129},"2025-06-05",26.409,26.326,-0.059,14600,{"date":2133,"open":2134,"high":976,"low":2135,"close":2135,"change":1382,"percent_change":821,"volume":773,"transactions":9,"vwap":2135},"2025-06-04",26.422,26.385,{"date":2137,"open":1035,"high":2138,"low":1035,"close":2138,"change":265,"percent_change":698,"volume":773,"transactions":9,"vwap":2138},"2025-06-03",26.366,{"date":2140,"open":2141,"high":2142,"low":2141,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-06-02",26.091999,26.286,-0.022,-0.08,1900,{"date":2147,"open":2010,"high":1053,"low":2010,"close":2148,"change":925,"percent_change":979,"volume":1706,"transactions":9,"vwap":2148},"2025-05-30",26.308,{"date":2150,"open":1270,"high":1060,"low":1261,"close":1270,"change":2151,"percent_change":168,"volume":773,"transactions":9,"vwap":1270},"2025-05-29",0.053,{"date":2153,"open":2154,"high":2154,"low":2155,"close":2155,"change":217,"percent_change":1377,"volume":1726,"transactions":9,"vwap":2155},"2025-05-28",26.321,26.137,{"date":2157,"open":1270,"high":754,"low":1052,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-05-27",26.307,0.462,1.79,7500,{"date":2163,"open":2164,"high":1304,"low":2165,"close":2166,"change":2167,"percent_change":1806,"volume":1909,"transactions":9,"vwap":2166},"2025-05-23",25.839,25.805,25.845,-0.178,{"date":2169,"open":2170,"high":1361,"low":2170,"close":2171,"change":2172,"percent_change":1976,"volume":2173,"transactions":9,"vwap":2171},"2025-05-22",25.977,26.023001,0.016,10200,{"date":2175,"open":1055,"high":1662,"low":2176,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-05-21",26.007,-0.331,-1.26,8500,{"date":2181,"open":761,"high":2005,"low":1662,"close":2182,"change":1900,"percent_change":301,"volume":1762,"transactions":9,"vwap":2182},"2025-05-20",26.338,{"date":2184,"open":2185,"high":2186,"low":2185,"close":2186,"change":2187,"percent_change":772,"volume":1119,"transactions":9,"vwap":2186},"2025-05-19",26.27,26.437,0.087,{"date":2189,"open":2190,"high":2191,"low":2190,"close":2191,"change":1295,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-05-16",26.146,26.35,0.8,24100,{"date":2195,"open":2196,"high":2197,"low":1254,"close":995,"change":317,"percent_change":1462,"volume":1463,"transactions":9,"vwap":995},"2025-05-15",26.094999,26.16,{"date":2199,"open":1220,"high":1348,"low":1241,"close":1348,"change":2200,"percent_change":737,"volume":1423,"transactions":9,"vwap":1348},"2025-05-14",0.003,{"date":2202,"open":1221,"high":1242,"low":2203,"close":2203,"change":1439,"percent_change":2204,"volume":1312,"transactions":9,"vwap":2203},"2025-05-13",25.917,-0.33,{"date":2206,"open":1361,"high":1361,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":1211,"transactions":9,"vwap":2208},"2025-05-12",25.84,26.0030003,0.483,1.89,{"date":2212,"open":2213,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":142,"volume":2217,"transactions":9,"vwap":2215},"2025-05-09",25.625,25.46,25.52,-0.088,1431100,{"date":2219,"open":2220,"high":2221,"low":1317,"close":2222,"change":2223,"percent_change":1984,"volume":862,"transactions":9,"vwap":2222},"2025-05-08",25.64,25.83,25.608,0.152,{"date":2225,"open":2214,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":698,"volume":2230,"transactions":9,"vwap":2228},"2025-05-07",25.48,25.31,25.456,0.077,10000,{"date":2232,"open":2233,"high":2234,"low":2233,"close":2235,"change":217,"percent_change":2086,"volume":2236,"transactions":9,"vwap":2235},"2025-05-06",25.325,25.44,25.379,3100,{"date":2238,"open":2215,"high":1310,"low":2215,"close":2239,"change":2240,"percent_change":949,"volume":2241,"transactions":9,"vwap":2239},"2025-05-05",25.549,0.011,148700,{"date":2243,"open":2244,"high":2220,"low":2245,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-05-02",25.54,25.431,25.538,0.272,1.08,21300,{"date":2251,"open":1087,"high":2252,"low":2253,"close":2254,"change":2172,"percent_change":1976,"volume":2255,"transactions":9,"vwap":2254},"2025-05-01",25.47,25.261,25.266,27000,{"date":2257,"open":2258,"high":1196,"low":2258,"close":1196,"change":829,"percent_change":573,"volume":1793,"transactions":9,"vwap":1196},"2025-04-30",24.71,{"date":2260,"open":1180,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":444,"volume":2265,"transactions":9,"vwap":2263},"2025-04-29",25.1,24.89,24.97,0.099,38800,{"date":2267,"open":2262,"high":1180,"low":2268,"close":2269,"change":882,"percent_change":265,"volume":2270,"transactions":9,"vwap":2269},"2025-04-28",24.67,24.871,22500,{"date":2272,"open":2273,"high":2274,"low":2273,"close":2274,"change":2275,"percent_change":531,"volume":1998,"transactions":9,"vwap":2274},"2025-04-25",24.7,24.851,0.079,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},"2025-04-24",24.66,24.81,24.617,24.772,0.328,1.34,9600,{"date":181,"open":1115,"high":2286,"low":1098,"close":2287,"change":736,"percent_change":882,"volume":2288,"transactions":9,"vwap":2287},24.594,24.444,16500]