[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KEAT":3,"homepage-market-summary":27,"stock-historical-KEAT":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"KEAT","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},"Keating Active ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.6672,0.868172,"Quarterly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},32.55,32.554,-0.004,-0.01,305.606,35.32,28.76,3742.0904585498006,57.8,634,{"status":28,"indices":29,"watchlist":71,"sectors":94,"benchmarks":149},"success",[30,37,44,51,58,64],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":35,"is_up":11,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",0.56,200.93,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.73,53.88,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.99,63.44,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",1.31,49.5,{"name":136,"etf":137,"change":138,"price":139,"is_up":85},"Real Estate","XLRE",-0.34,40.67,{"name":141,"etf":142,"change":113,"price":143,"is_up":11},"Utilities","XLU",39.97,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",1.17,111.61,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":161,"name":162,"price":163,"change":164,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":166,"name":167,"price":168,"change":35,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":22,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},26.19,3391,1237864.705096,23.22,"2025-04-23",[180,183,191,199,207,215,224,233,242,251,260,269,278,285,293,301,310,316,325,334,341,349,357,363,372,379,388,396,403,410,420,427,435,443,450,459,466,475,483,490,497,505,512,520,527,535,546,554,562,568,575,583,590,598,606,613,619,627,635,642,649,656,663,671,677,683,690,698,705,712,719,725,731,737,745,753,760,768,773,780,785,790,798,806,811,816,822,828,837,842,847,855,860,866,874,877,883,888,895,899,906,912,920,926,932,939,946,951,959,964,971,976,980,985,991,998,1003,1010,1015,1024,1030,1037,1045,1052,1057,1062,1066,1073,1077,1081,1088,1095,1098,1104,1109,1114,1119,1125,1131,1136,1143,1150,1157,1162,1167,1172,1177,1181,1185,1189,1197,1202,1207,1210,1217,1222,1229,1234,1240,1247,1253,1257,1262,1267,1271,1276,1283,1290,1296,1304,1313,1320,1325,1330,1337,1342,1350,1354,1360,1366,1371,1377,1382,1385,1392,1397,1402,1407,1412,1418,1423,1427,1435,1443,1448,1453,1460,1467,1471,1478,1486,1490,1495,1500,1504,1509,1515,1520,1523,1528,1532,1538,1544,1549,1555,1559,1564,1568,1575,1578,1583,1587,1592,1597,1601,1608,1613,1618,1622,1627,1633,1637,1642,1648,1655,1661,1666,1669,1673,1677,1682,1690,1697,1702,1709,1713,1719,1725,1731,1736,1743,1748,1752,1756,1760,1764,1770,1775,1778,1782,1786,1790,1796,1799,1803,1808,1812,1817,1820,1823,1828,1834,1837,1841,1847,1855,1860,1864,1868,1873,1878,1884,1889,1893,1898,1902,1909,1913,1917,1923,1929,1934,1939,1942,1946,1952,1957,1962,1967,1972,1978,1981,1984,1988,1992,1997,2000,2006,2011,2016,2021,2026,2033,2038,2045,2048,2053,2058,2061,2066,2072,2078,2081,2087,2093,2097,2104,2110,2114,2120,2124,2127,2130,2134,2136,2138,2142,2144,2149,2152,2156,2160,2165,2168,2173,2178,2184,2190,2194,2200,2205,2209,2213,2218,2224,2230,2236,2240,2245,2250,2255,2260,2264,2267,2271],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":181,"vwap":182},16,32.5401,{"date":184,"open":185,"high":18,"low":185,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-02",32.53,0.0953,0.29,746.7703,24,32.5397,{"date":192,"open":193,"high":193,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-01",32.4587,-0.0659,-0.2,15.7703,18,32.4299,{"date":200,"open":201,"high":201,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":197,"vwap":206},"2026-09-30",32.73,32.5246,-0.167,-0.51,167.8003,32.7207,{"date":208,"open":209,"high":209,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",32.6916,-0.3827,-1.16,1033.7703,45,32.6306,{"date":216,"open":217,"high":218,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",33.07,33.0743,-0.3907,-1.17,925.8003,23,33.0723,{"date":225,"open":226,"high":227,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",33.41,33.465,-0.0902,-0.27,1409.7993,21,33.4333,{"date":234,"open":235,"high":235,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",33.72,33.5552,-0.0098,-0.03,175.7703,20,33.6768,{"date":243,"open":244,"high":245,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":240,"vwap":250},"2026-09-23",33.61,33.62,33.565,-0.3153,-0.93,2311.7993,33.6161,{"date":252,"open":253,"high":254,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",33.82,33.8803,0.0273,0.08,330.7703,17,33.816,{"date":261,"open":262,"high":262,"low":263,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",33.88,33.853,-0.182,-0.53,119.7993,19,33.8765,{"date":270,"open":271,"high":272,"low":271,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":258,"vwap":277},"2026-09-18",34.02,34.05,34.035,-0.2874,-0.84,2054.7703,34.0214,{"date":279,"open":280,"high":280,"low":280,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":267,"vwap":284},"2026-09-17",34.3224,0.1517,0.44,18.7703,34.2969,{"date":286,"open":287,"high":288,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":222,"vwap":292},"2026-09-16",34.07,34.1707,-0.4263,-1.23,131.7993,34.138,{"date":294,"open":295,"high":296,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":258,"vwap":300},"2026-09-15",34.57,34.597,0.1995,0.58,115.7703,34.5614,{"date":302,"open":303,"high":303,"low":304,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-14",34.46,34.3975,-0.1366,-0.4,340.1763,22,34.4554,{"date":311,"open":312,"high":312,"low":312,"close":312,"change":313,"percent_change":238,"volume":314,"transactions":267,"vwap":315},"2026-09-11",34.5341,-0.0109,102.7703,34.5446,{"date":317,"open":318,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":258,"vwap":324},"2026-09-10",34.565,34.501,34.545,-0.1283,-0.37,947.7512,34.5289,{"date":326,"open":327,"high":328,"low":327,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":258,"vwap":333},"2026-09-09",34.62,34.68,34.6733,0.0462,0.13,1667.7792,34.6285,{"date":335,"open":336,"high":336,"low":337,"close":337,"change":338,"percent_change":20,"volume":339,"transactions":258,"vwap":340},"2026-09-08",34.81,34.6271,-0.0051,192.7792,34.8139,{"date":342,"open":343,"high":343,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-04",34.6322,-0.2334,-0.67,13.7512,14,34.6423,{"date":350,"open":351,"high":352,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":267,"vwap":356},"2026-09-03",34.78,34.8656,0.2147,0.62,755.7512,34.7829,{"date":358,"open":328,"high":328,"low":359,"close":359,"change":360,"percent_change":49,"volume":361,"transactions":181,"vwap":362},"2026-09-02",34.6509,0.0616,2175.7792,34.6786,{"date":364,"open":365,"high":366,"low":367,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":231,"vwap":371},"2026-09-01",34.69,34.75,34.5893,-0.0862,-0.25,29869.8942,34.7346,{"date":373,"open":374,"high":374,"low":374,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":181,"vwap":378},"2026-08-31",34.6755,0.0245,0.07,14.4322,34.5027,{"date":380,"open":381,"high":381,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-28",34.72,34.651,-0.2207,-0.63,448.7512,15,34.7209,{"date":389,"open":336,"high":390,"low":351,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-27",34.8717,0.0378,0.11,1413.7512,27,34.7676,{"date":397,"open":398,"high":398,"low":398,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":222,"vwap":402},"2026-08-26",34.8339,-0.3322,-0.94,38.7792,34.9451,{"date":404,"open":405,"high":405,"low":405,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":197,"vwap":409},"2026-08-25",35.1661,0.0127,0.04,6232.7512,35.1767,{"date":411,"open":412,"high":413,"low":412,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-24",35.1,35.16,35.1534,-0.0165,-0.05,1874.083,26,35.1091,{"date":421,"open":422,"high":423,"low":422,"close":423,"change":424,"percent_change":68,"volume":425,"transactions":308,"vwap":426},"2026-08-21",35.05,35.1699,0.0754,406.5469,35.107,{"date":428,"open":429,"high":412,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":267,"vwap":434},"2026-08-20",35.07,35.0945,0.1395,0.4,516.2563,35.0745,{"date":436,"open":437,"high":437,"low":438,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":308,"vwap":442},"2026-08-19",35.03,34.955,0.6795,1.98,4567.2843,34.4751,{"date":444,"open":445,"high":445,"low":445,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":386,"vwap":449},"2026-08-18",34.2755,-0.0303,-0.09,14.2563,34.2859,{"date":451,"open":452,"high":453,"low":452,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":308,"vwap":458},"2026-08-17",34.25,34.35,34.3058,0.0761,0.22,339.2853,34.2959,{"date":460,"open":461,"high":461,"low":461,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":231,"vwap":465},"2026-08-14",34.2297,0.2322,0.68,48.2183,34.102,{"date":467,"open":468,"high":469,"low":470,"close":469,"change":471,"percent_change":472,"volume":473,"transactions":267,"vwap":474},"2026-08-13",33.94,33.9975,33.86,-0.04,-0.12,3852.2563,33.8974,{"date":476,"open":477,"high":478,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":240,"vwap":482},"2026-08-12",33.99,34.0375,0.0907,0.27,819.2853,33.9887,{"date":484,"open":485,"high":485,"low":486,"close":486,"change":487,"percent_change":472,"volume":488,"transactions":308,"vwap":489},"2026-08-11",34.005,33.9468,-0.0412,311.2563,34.0007,{"date":491,"open":262,"high":492,"low":262,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":222,"vwap":496},"2026-08-10",33.988,0.1767,0.52,153.7503,33.8862,{"date":498,"open":499,"high":499,"low":500,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":240,"vwap":504},"2026-08-07",33.96,33.8113,0.3098,0.92,383.2563,33.9164,{"date":506,"open":507,"high":507,"low":507,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":258,"vwap":511},"2026-08-06",33.5015,0.216,0.65,6414.2563,33.3433,{"date":513,"open":514,"high":514,"low":514,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-05",33.2855,0.127,0.38,20.03,12,32.4097,{"date":521,"open":522,"high":522,"low":523,"close":523,"change":524,"percent_change":331,"volume":525,"transactions":386,"vwap":526},"2026-08-04",33.195,33.1585,0.0421,414.2563,33.1922,{"date":528,"open":529,"high":530,"low":529,"close":530,"change":531,"percent_change":238,"volume":532,"transactions":533,"vwap":534},"2026-08-03",33.04,33.1164,-0.0113,17202.2076,31,33.1806,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-31",33.08,33.16,33.02,33.1277,-0.0055,-0.02,2601.1054,47,33.0782,{"date":547,"open":548,"high":549,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":240,"vwap":553},"2026-07-30",32.85,33.1332,0.1644,0.5,3948.1054,32.9261,{"date":555,"open":556,"high":556,"low":557,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":197,"vwap":561},"2026-07-29",33.03,32.9688,0.0755,0.23,179.0354,32.9216,{"date":563,"open":564,"high":564,"low":564,"close":564,"change":565,"percent_change":416,"volume":566,"transactions":386,"vwap":567},"2026-07-28",32.8933,-0.0155,22.1054,32.971,{"date":569,"open":570,"high":570,"low":570,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":267,"vwap":574},"2026-07-27",32.9088,-0.07,-0.21,24.1354,32.9659,{"date":576,"open":577,"high":577,"low":578,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":258,"vwap":582},"2026-07-24",33.01,32.9788,0.2082,0.64,178.1054,32.9448,{"date":584,"open":585,"high":585,"low":585,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":347,"vwap":589},"2026-07-23",32.7706,0.0495,0.15,13.1054,32.7951,{"date":591,"open":592,"high":592,"low":593,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":189,"vwap":597},"2026-07-22",32.75,32.7211,0.4248,1.32,5069.1354,32.3347,{"date":599,"open":600,"high":600,"low":601,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":197,"vwap":605},"2026-07-21",32.33,32.2963,0.3111,0.97,144.1055,32.31,{"date":607,"open":608,"high":608,"low":608,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":231,"vwap":612},"2026-07-20",31.9852,-0.1373,-0.43,49.893496,31.2341,{"date":614,"open":615,"high":615,"low":615,"close":615,"change":616,"percent_change":494,"volume":617,"transactions":181,"vwap":618},"2026-07-17",32.1225,0.1672,17.1054,32.0981,{"date":620,"open":621,"high":621,"low":622,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":258,"vwap":626},"2026-07-16",32.0399,31.9553,0.0527,0.17,351.1054,32.0194,{"date":628,"open":629,"high":630,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":181,"vwap":634},"2026-07-15",31.81,31.9026,-0.1,-0.31,646.1054,31.8123,{"date":636,"open":637,"high":638,"low":637,"close":638,"change":639,"percent_change":-6,"volume":640,"transactions":386,"vwap":641},"2026-07-14",32,32.0026,-0.0004,3177.1054,31.9994,{"date":643,"open":644,"high":644,"low":644,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":240,"vwap":648},"2026-07-13",32.003,0.246,0.77,28.503,31.9139,{"date":650,"open":651,"high":652,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":652},"2026-07-10",31.69,31.757,0.267,0.85,25700,{"date":657,"open":658,"high":658,"low":659,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-07-09",31.52,31.49,-0.024,-0.08,300,{"date":664,"open":665,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":667},"2026-07-08",31.63,31.5,31.514,-0.058,-0.18,36000,{"date":672,"open":673,"high":674,"low":673,"close":674,"change":675,"percent_change":432,"volume":676,"transactions":9,"vwap":674},"2026-07-07",31.54,31.572,0.125,1400,{"date":678,"open":666,"high":666,"low":679,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-07-06",31.447,-0.119,-0.38,500,{"date":684,"open":685,"high":686,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-07-02",31.475,31.566,0.433,1.39,200,{"date":691,"open":692,"high":693,"low":694,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-07-01",31.246,31.33,31.133,-0.081,-0.26,18400,{"date":699,"open":700,"high":700,"low":701,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-06-30",31.265,31.214,-0.132,-0.42,1300,{"date":706,"open":707,"high":708,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-06-29",31.24,31.346,-0.536,-1.68,600,{"date":713,"open":714,"high":715,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-06-26",31.88,31.882,0.075,0.24,1700,{"date":720,"open":721,"high":722,"low":721,"close":722,"change":723,"percent_change":724,"volume":662,"transactions":9,"vwap":722},"2026-06-25",31.795,31.807,0.254,0.8,{"date":726,"open":727,"high":727,"low":728,"close":728,"change":729,"percent_change":730,"volume":172,"transactions":9,"vwap":728},"2026-06-24",31.56,31.553,-0.397,-1.24,{"date":732,"open":637,"high":637,"low":733,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-06-23",31.95,-0.096,-0.3,20800,{"date":738,"open":739,"high":740,"low":741,"close":740,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":740},"2026-06-22",31.94,32.046001,31.9,-0.042,-0.13,11800,{"date":746,"open":747,"high":748,"low":747,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-06-18",32.060001,32.099998,32.088001,-0.39,-1.2,16300,{"date":754,"open":755,"high":755,"low":756,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-17",32.96,32.478,-0.56,-1.7,16200,{"date":761,"open":762,"high":763,"low":762,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-16",33.029999,33.060001,33.037998,0.008,0.02,700,{"date":769,"open":770,"high":770,"low":762,"close":762,"change":771,"percent_change":384,"volume":772,"transactions":9,"vwap":762},"2026-06-15",33.265,-0.209,800,{"date":774,"open":775,"high":775,"low":776,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-12",33.29,33.239,0.175,0.53,400,{"date":781,"open":782,"high":782,"low":782,"close":782,"change":783,"percent_change":56,"volume":784,"transactions":9,"vwap":782},"2026-06-11",33.063999,0.343,100,{"date":786,"open":787,"high":787,"low":788,"close":788,"change":789,"percent_change":542,"volume":767,"transactions":9,"vwap":788},"2026-06-10",32.8,32.721,-0.006,{"date":791,"open":792,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-09",32.81,32.59,32.727,-0.104,-0.32,6700,{"date":799,"open":800,"high":801,"low":800,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-08",32.79,32.89,32.831,0.176,0.54,4500,{"date":807,"open":808,"high":808,"low":808,"close":808,"change":809,"percent_change":810,"volume":784,"transactions":9,"vwap":808},"2026-06-05",32.655,-0.69,-2.07,{"date":812,"open":813,"high":814,"low":813,"close":814,"change":815,"percent_change":551,"volume":772,"transactions":9,"vwap":814},"2026-06-04",33.32,33.345,0.167,{"date":817,"open":818,"high":818,"low":819,"close":819,"change":820,"percent_change":821,"volume":682,"transactions":9,"vwap":819},"2026-06-03",33.26,33.178,-0.242,-0.72,{"date":823,"open":824,"high":825,"low":824,"close":825,"change":826,"percent_change":827,"volume":682,"transactions":9,"vwap":825},"2026-06-02",33.24,33.42,0.156,0.47,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-01",33.18,33.35,33.17,33.264,-0.117,-0.35,3300,{"date":838,"open":839,"high":840,"low":839,"close":840,"change":841,"percent_change":766,"volume":662,"transactions":9,"vwap":840},"2026-05-29",33.3,33.381,0.007,{"date":843,"open":844,"high":844,"low":845,"close":845,"change":846,"percent_change":559,"volume":662,"transactions":9,"vwap":845},"2026-05-28",33.38,33.374,0.076,{"date":848,"open":849,"high":850,"low":851,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-05-27",33.45,33.49,33.298,-0.257,-0.77,2900,{"date":856,"open":857,"high":858,"low":857,"close":858,"change":472,"percent_change":859,"volume":662,"transactions":9,"vwap":858},"2026-05-26",33.55,33.555,-0.36,{"date":861,"open":862,"high":863,"low":862,"close":863,"change":864,"percent_change":865,"volume":682,"transactions":9,"vwap":863},"2026-05-22",33.64,33.675,-0.113,-0.33,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":20,"volume":873,"transactions":9,"vwap":871},"2026-05-21",33.76,33.79,33.69,33.788,-0.002,2600,{"date":875,"open":869,"high":869,"low":869,"close":869,"change":876,"percent_change":331,"volume":784,"transactions":9,"vwap":869},"2026-05-20",0.044,{"date":878,"open":879,"high":869,"low":880,"close":881,"change":834,"percent_change":835,"volume":882,"transactions":9,"vwap":881},"2026-05-19",33.75,33.65,33.746,4900,{"date":884,"open":868,"high":885,"low":868,"close":885,"change":886,"percent_change":887,"volume":779,"transactions":9,"vwap":885},"2026-05-18",33.863,0.253,0.75,{"date":889,"open":890,"high":890,"low":891,"close":244,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":244},"2026-05-15",33.77,33.57,-0.374,-1.1,1500,{"date":896,"open":897,"high":897,"low":897,"close":897,"change":898,"percent_change":757,"volume":689,"transactions":9,"vwap":897},"2026-05-14",33.984,-0.191,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":661,"volume":772,"transactions":9,"vwap":904},"2026-05-13",34.09,34.18,34.075001,34.175,-0.027,{"date":907,"open":908,"high":909,"low":468,"close":909,"change":910,"percent_change":911,"volume":172,"transactions":9,"vwap":909},"2026-05-12",34.029999,34.202,-0.049,-0.14,{"date":913,"open":914,"high":915,"low":914,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-05-11",34.17,34.27,34.251,0.453,1.34,2300,{"date":921,"open":922,"high":922,"low":923,"close":923,"change":331,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-05-08",33.83,33.798,0.39,6100,{"date":927,"open":922,"high":922,"low":928,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-05-07",33.668,-0.154,-0.46,23200,{"date":933,"open":879,"high":934,"low":879,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-06",33.87,33.822,0.14,0.42,1100,{"date":940,"open":941,"high":942,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-05",33.66,33.682,0.01,0.03,10800,{"date":947,"open":948,"high":949,"low":948,"close":949,"change":950,"percent_change":796,"volume":938,"transactions":9,"vwap":949},"2026-05-04",33.6,33.672,-0.108,{"date":952,"open":953,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-01",33.825,33.74,33.78,-0.161,-0.47,1800,{"date":960,"open":880,"high":961,"low":880,"close":961,"change":962,"percent_change":963,"volume":711,"transactions":9,"vwap":961},"2026-04-30",33.941,0.498,1.49,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":757,"volume":718,"transactions":9,"vwap":969},"2026-04-29",33.44,33.471,33.33,33.443,-0.187,{"date":972,"open":973,"high":974,"low":973,"close":974,"change":975,"percent_change":757,"volume":676,"transactions":9,"vwap":974},"2026-04-28",33.58,33.63,-0.19,{"date":977,"open":978,"high":978,"low":253,"close":253,"change":979,"percent_change":975,"volume":662,"transactions":9,"vwap":253},"2026-04-27",33.92,-0.065,{"date":981,"open":271,"high":271,"low":982,"close":982,"change":983,"percent_change":984,"volume":958,"transactions":9,"vwap":982},"2026-04-24",33.885,-0.075,-0.22,{"date":986,"open":987,"high":988,"low":987,"close":499,"change":989,"percent_change":990,"volume":836,"transactions":9,"vwap":499},"2026-04-23",33.36,33.97,-0.078,-0.23,{"date":992,"open":993,"high":993,"low":499,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-04-22",34.15,34.037998,0.108,0.32,1200,{"date":999,"open":1000,"high":1000,"low":1001,"close":1001,"change":1002,"percent_change":248,"volume":704,"transactions":9,"vwap":1001},"2026-04-21",33.974,33.93,-0.318,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":905,"percent_change":661,"volume":1009,"transactions":9,"vwap":1008},"2026-04-20",34.23,34.28,34.21,34.248,3400,{"date":1011,"open":1012,"high":1013,"low":1012,"close":1013,"change":1014,"percent_change":835,"volume":711,"transactions":9,"vwap":1013},"2026-04-17",34.24,34.275,-0.122,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-04-16",34.36,34.42,34.34,34.397,0.202,0.59,13900,{"date":1025,"open":1017,"high":1017,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":997,"transactions":9,"vwap":1027},"2026-04-15",34.162,34.195,-0.263,-0.76,{"date":1031,"open":1032,"high":328,"low":1033,"close":1034,"change":1035,"percent_change":957,"volume":1036,"transactions":9,"vwap":1034},"2026-04-14",34.61,34.43,34.458,-0.163,8600,{"date":1038,"open":1039,"high":1040,"low":1039,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-04-13",34.5,34.715,34.621,0.104,0.3,57200,{"date":1046,"open":1047,"high":295,"low":1048,"close":1049,"change":1050,"percent_change":187,"volume":1051,"transactions":9,"vwap":1049},"2026-04-10",34.56,34.51,34.517,0.1,3000,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1055,"change":872,"percent_change":20,"volume":779,"transactions":9,"vwap":1055},"2026-04-09",34.41,34.417,34.4,{"date":1058,"open":1054,"high":1059,"low":1060,"close":1059,"change":1061,"percent_change":416,"volume":997,"transactions":9,"vwap":1059},"2026-04-08",34.419,34.32,-0.017,{"date":1063,"open":303,"high":303,"low":1064,"close":1064,"change":1065,"percent_change":331,"volume":662,"transactions":9,"vwap":1064},"2026-04-07",34.436,0.046,{"date":1067,"open":1068,"high":1054,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-04-06",33.7,34.39,0.097,0.28,4800,{"date":1074,"open":453,"high":453,"low":1006,"close":1075,"change":1076,"percent_change":103,"volume":779,"transactions":9,"vwap":1075},"2026-04-02",34.293,0.247,{"date":1078,"open":1079,"high":1079,"low":1080,"close":1080,"change":979,"percent_change":975,"volume":1009,"transactions":9,"vwap":1080},"2026-04-01",34.080002,34.046001,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1084,"change":1086,"percent_change":1087,"volume":704,"transactions":9,"vwap":1084},"2026-03-31",34.060001,34.111,34,0.408,1.21,{"date":1089,"open":908,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":369,"volume":1094,"transactions":9,"vwap":1092},"2026-03-30",34.040001,33.68,33.703,-0.084,3200,{"date":1096,"open":955,"high":1097,"low":955,"close":1097,"change":803,"percent_change":494,"volume":689,"transactions":9,"vwap":1097},"2026-03-27",33.787,{"date":1099,"open":1100,"high":1100,"low":1101,"close":1101,"change":1102,"percent_change":1103,"volume":711,"transactions":9,"vwap":1101},"2026-03-26",33.9,33.611,-0.165,-0.49,{"date":1105,"open":1106,"high":1106,"low":1106,"close":1106,"change":1107,"percent_change":1108,"volume":784,"transactions":9,"vwap":1106},"2026-03-25",33.776,0.322,0.96,{"date":1110,"open":1111,"high":857,"low":1111,"close":1112,"change":1113,"percent_change":1022,"volume":1009,"transactions":9,"vwap":1112},"2026-03-24",33.15,33.454,0.197,{"date":1115,"open":762,"high":1116,"low":762,"close":1117,"change":1118,"percent_change":68,"volume":704,"transactions":9,"vwap":1117},"2026-03-23",33.364,33.257,0.071,{"date":1120,"open":1121,"high":1121,"low":1122,"close":1122,"change":1123,"percent_change":1124,"volume":662,"transactions":9,"vwap":1122},"2026-03-20",33.27,33.186,-0.194,-0.58,{"date":1126,"open":1127,"high":844,"low":831,"close":844,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":844},"2026-03-19",33.365,-0.136,-0.41,900,{"date":1132,"open":974,"high":862,"low":1133,"close":1133,"change":1103,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-03-18",33.516,-1.44,4100,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1140,"change":1141,"percent_change":1142,"volume":676,"transactions":9,"vwap":1140},"2026-03-17",34.084999,34.16,34.0060005,0.145,0.43,{"date":1144,"open":262,"high":262,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-03-16",33.85,33.861,0.173,0.51,3900,{"date":1151,"open":235,"high":1152,"low":1153,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-03-13",33.8,33.688,-0.349,-1.03,6200,{"date":1158,"open":477,"high":1079,"low":477,"close":1159,"change":1160,"percent_change":1161,"volume":1051,"transactions":9,"vwap":1159},"2026-03-12",34.036999,-0.054,-0.16,{"date":1163,"open":978,"high":1164,"low":978,"close":1164,"change":1165,"percent_change":796,"volume":1166,"transactions":9,"vwap":1164},"2026-03-11",34.091,-0.109,1600,{"date":1168,"open":1169,"high":1169,"low":902,"close":1170,"change":1171,"percent_change":669,"volume":718,"transactions":9,"vwap":1170},"2026-03-10",34.445,34.2,-0.063,{"date":1173,"open":365,"high":365,"low":1145,"close":1174,"change":1175,"percent_change":1176,"volume":873,"transactions":9,"vwap":1174},"2026-03-09",34.263,0.041,0.12,{"date":1178,"open":1145,"high":1179,"low":1145,"close":1179,"change":1180,"percent_change":936,"volume":779,"transactions":9,"vwap":1179},"2026-03-06",34.222,0.049,{"date":1182,"open":1079,"high":1183,"low":1079,"close":1183,"change":632,"percent_change":1184,"volume":689,"transactions":9,"vwap":1183},"2026-03-05",34.173,-0.9,{"date":1186,"open":1033,"high":1187,"low":1033,"close":1187,"change":1188,"percent_change":471,"volume":938,"transactions":9,"vwap":1187},"2026-03-04",34.483,-0.013,{"date":1190,"open":1191,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-03-03",35.2,34.13,34.496,-0.824,-2.33,8900,{"date":1198,"open":1199,"high":22,"low":1200,"close":22,"change":1201,"percent_change":1043,"volume":894,"transactions":9,"vwap":22},"2026-03-02",35.258,35.11,0.105,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1205,"change":1107,"percent_change":502,"volume":1206,"transactions":9,"vwap":1205},"2026-02-27",35.080002,35.215,13700,{"date":1208,"open":327,"high":1209,"low":327,"close":1209,"change":1061,"percent_change":416,"volume":1130,"transactions":9,"vwap":1209},"2026-02-26",34.893,{"date":1211,"open":1212,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":997,"transactions":9,"vwap":1214},"2026-02-25",35.040001,34.88,34.91,-0.303,-0.86,{"date":1218,"open":1219,"high":1220,"low":1219,"close":1220,"change":1221,"percent_change":509,"volume":1130,"transactions":9,"vwap":1220},"2026-02-24",34.9,35.213,0.229,{"date":1223,"open":1224,"high":1225,"low":1219,"close":1226,"change":1227,"percent_change":1228,"volume":1072,"transactions":9,"vwap":1226},"2026-02-23",34.969,34.985,34.984,0.399,1.15,{"date":1230,"open":1039,"high":1231,"low":1232,"close":1231,"change":1233,"percent_change":624,"volume":767,"transactions":9,"vwap":1231},"2026-02-20",34.585,34.31,0.059,{"date":1235,"open":1236,"high":1237,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":682,"transactions":9,"vwap":1237},"2026-02-19",34.45,34.526,0.241,0.7,{"date":1241,"open":1242,"high":1243,"low":452,"close":1244,"change":1245,"percent_change":918,"volume":1246,"transactions":9,"vwap":1244},"2026-02-18",34.38,34.53,34.285,0.455,32000,{"date":1248,"open":1139,"high":1139,"low":1249,"close":922,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":922},"2026-02-17",33.785,-0.312,-0.91,2800,{"date":1254,"open":1255,"high":1255,"low":1255,"close":1255,"change":1256,"percent_change":918,"volume":784,"transactions":9,"vwap":1255},"2026-02-13",34.142,0.45,{"date":1258,"open":1006,"high":1006,"low":1091,"close":1259,"change":1260,"percent_change":1261,"volume":836,"transactions":9,"vwap":1259},"2026-02-12",33.692,-0.559,-1.63,{"date":1263,"open":1264,"high":916,"low":1264,"close":916,"change":1265,"percent_change":1266,"volume":784,"transactions":9,"vwap":916},"2026-02-11",34.245,0.501,1.48,{"date":1268,"open":1269,"high":1269,"low":879,"close":879,"change":1270,"percent_change":392,"volume":784,"transactions":9,"vwap":879},"2026-02-10",33.815,0.037,{"date":1272,"open":857,"high":235,"low":857,"close":1273,"change":1274,"percent_change":1275,"volume":997,"transactions":9,"vwap":1273},"2026-02-09",33.713,0.411,1.23,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1279,"change":1281,"percent_change":1282,"volume":1130,"transactions":9,"vwap":1279},"2026-02-06",33.228,33.302,33.183,0.628,1.92,{"date":1284,"open":1285,"high":1285,"low":1286,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-02-05",32.78,32.674,-0.608,-1.83,4300,{"date":1291,"open":1292,"high":839,"low":539,"close":1293,"change":1294,"percent_change":1295,"volume":836,"transactions":9,"vwap":1293},"2026-02-04",33.289,33.282,0.356,1.08,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1299,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1299},"2026-02-03",32.86,32.926,32.66,0.472,1.45,2100,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-02-02",32.44,32.5,32.36,32.454,0.053,0.16,23700,{"date":1314,"open":1315,"high":1315,"low":605,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-01-30",33.19,32.401,-0.736,-2.22,47500,{"date":1321,"open":824,"high":824,"low":1322,"close":1323,"change":1324,"percent_change":996,"volume":676,"transactions":9,"vwap":1323},"2026-01-29",32.97,33.137,0.107,{"date":1326,"open":1327,"high":1327,"low":1328,"close":762,"change":1329,"percent_change":1071,"volume":925,"transactions":9,"vwap":762},"2026-01-28",33.148,32.93,0.092,{"date":1331,"open":1332,"high":755,"low":1333,"close":1334,"change":1335,"percent_change":654,"volume":1336,"transactions":9,"vwap":1334},"2026-01-27",32.76,32.635,32.938,0.277,7100,{"date":1338,"open":1300,"high":1339,"low":1300,"close":1339,"change":1340,"percent_change":1341,"volume":711,"transactions":9,"vwap":1339},"2026-01-26",32.661,0.122,0.37,{"date":1343,"open":1344,"high":1345,"low":1344,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-01-23",32.42,32.56,32.539,0.384,1.19,2400,{"date":1351,"open":1352,"high":1352,"low":1352,"close":1352,"change":1353,"percent_change":804,"volume":662,"transactions":9,"vwap":1352},"2026-01-22",32.155,0.172,{"date":1355,"open":1356,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":494,"volume":1166,"transactions":9,"vwap":1358},"2026-01-21",32.07,31.93,31.983,0.165,{"date":1361,"open":600,"high":600,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":711,"transactions":9,"vwap":1363},"2026-01-20",31.78,31.818,0.225,0.71,{"date":1367,"open":1368,"high":1369,"low":1368,"close":1369,"change":1370,"percent_change":1103,"volume":779,"transactions":9,"vwap":1369},"2026-01-16",31.57,31.593,-0.156,{"date":1372,"open":1373,"high":1374,"low":1373,"close":1375,"change":1376,"percent_change":669,"volume":704,"transactions":9,"vwap":1375},"2026-01-15",31.65,31.75,31.749,-0.057,{"date":1378,"open":1379,"high":1380,"low":1379,"close":1380,"change":717,"percent_change":1381,"volume":784,"transactions":9,"vwap":1380},"2026-01-14",31.805,31.806,0.76,{"date":1383,"open":659,"high":1384,"low":659,"close":686,"change":777,"percent_change":98,"volume":718,"transactions":9,"vwap":686},"2026-01-13",31.61,{"date":1386,"open":1387,"high":1387,"low":1388,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-01-12",31.446,31.391,0.256,0.82,5600,{"date":1393,"open":1394,"high":1394,"low":1395,"close":1396,"change":407,"percent_change":331,"volume":805,"transactions":9,"vwap":1396},"2026-01-09",31.16,31.11,31.135,{"date":1398,"open":1399,"high":1400,"low":1399,"close":1400,"change":1401,"percent_change":1365,"volume":689,"transactions":9,"vwap":1400},"2026-01-08",31.07,31.094999,0.219,{"date":1403,"open":1404,"high":1405,"low":1404,"close":1405,"change":1406,"percent_change":757,"volume":894,"transactions":9,"vwap":1405},"2026-01-07",30.72,30.876,-0.174,{"date":1408,"open":533,"high":1409,"low":533,"close":1409,"change":1410,"percent_change":1411,"volume":682,"transactions":9,"vwap":1409},"2026-01-06",31.049999,0.244,0.79,{"date":1413,"open":1414,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":551,"volume":772,"transactions":9,"vwap":1416},"2026-01-05",30.83,30.77,30.806,0.153,{"date":1419,"open":1420,"high":1420,"low":1420,"close":1420,"change":1421,"percent_change":1422,"volume":784,"transactions":9,"vwap":1420},"2026-01-02",30.653,0.182,0.6,{"date":1424,"open":1425,"high":1425,"low":1425,"close":1425,"change":1426,"percent_change":957,"volume":784,"transactions":9,"vwap":1425},"2025-12-31",30.471,-0.145,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":924,"volume":1434,"transactions":9,"vwap":1432},"2025-12-30",30.625,30.71,30.59,30.616,0.118,7300,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2025-12-29",30.51,30.53,30.498,-0.291,-0.95,5700,{"date":1444,"open":1445,"high":1446,"low":1445,"close":1446,"change":1447,"percent_change":480,"volume":767,"transactions":9,"vwap":1446},"2025-12-26",30.721,30.789,0.084,{"date":1449,"open":1450,"high":1430,"low":1450,"close":1451,"change":1452,"percent_change":943,"volume":779,"transactions":9,"vwap":1451},"2025-12-24",30.64,30.705,0.002,{"date":1454,"open":1455,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":919,"transactions":9,"vwap":1457},"2025-12-23",30.76,30.6,30.703,-0.215,-0.7,{"date":1461,"open":533,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":509,"volume":1466,"transactions":9,"vwap":1464},"2025-12-22",31.01,30.89,30.918,0.201,16000,{"date":1468,"open":1469,"high":1469,"low":1470,"close":1470,"change":1310,"percent_change":624,"volume":779,"transactions":9,"vwap":1470},"2025-12-19",30.84,30.717,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":681,"volume":1135,"transactions":9,"vwap":1476},"2025-12-18",30.8,30.816,30.63,30.664,-0.116,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":704,"transactions":9,"vwap":1483},"2025-12-17",30.719,30.79,30.7,30.78,0.169,0.55,{"date":1487,"open":1475,"high":1475,"low":1488,"close":1488,"change":1489,"percent_change":1216,"volume":784,"transactions":9,"vwap":1488},"2025-12-16",30.611,-0.267,{"date":1491,"open":1492,"high":1493,"low":1492,"close":1494,"change":876,"percent_change":936,"volume":779,"transactions":9,"vwap":1494},"2025-12-15",30.87,30.9,30.878,{"date":1496,"open":1483,"high":1497,"low":1483,"close":1498,"change":1499,"percent_change":571,"volume":676,"transactions":9,"vwap":1498},"2025-12-12",30.88,30.834,-0.023,{"date":1501,"open":1497,"high":1497,"low":1502,"close":1502,"change":1503,"percent_change":1390,"volume":689,"transactions":9,"vwap":1502},"2025-12-11",30.857,0.252,{"date":1505,"open":1506,"high":1507,"low":1506,"close":1507,"change":1508,"percent_change":463,"volume":662,"transactions":9,"vwap":1507},"2025-12-10",30.56,30.605,0.208,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1513,"change":1514,"percent_change":113,"volume":676,"transactions":9,"vwap":1513},"2025-12-09",30.43,30.459,30.397,0.106,{"date":1516,"open":1517,"high":1517,"low":1518,"close":1518,"change":1519,"percent_change":957,"volume":682,"transactions":9,"vwap":1518},"2025-12-08",30.37,30.291,-0.142,{"date":1521,"open":1522,"high":1522,"low":1522,"close":1522,"change":416,"percent_change":1161,"volume":784,"transactions":9,"vwap":1522},"2025-12-05",30.433,{"date":1524,"open":1525,"high":1525,"low":1526,"close":1526,"change":1527,"percent_change":944,"volume":772,"transactions":9,"vwap":1526},"2025-12-04",30.54,30.483,0.009,{"date":1529,"open":1530,"high":1530,"low":1531,"close":1531,"change":777,"percent_change":298,"volume":689,"transactions":9,"vwap":1531},"2025-12-03",30.5,30.474,{"date":1533,"open":1534,"high":1535,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":662,"transactions":9,"vwap":1535},"2025-12-02",30.25,30.299,-0.181,-0.59,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1542,"change":1543,"percent_change":447,"volume":704,"transactions":9,"vwap":1542},"2025-12-01",30.561,30.57,30.48,-0.028,{"date":1545,"open":1546,"high":1506,"low":1546,"close":1547,"change":1548,"percent_change":494,"volume":1166,"transactions":9,"vwap":1547},"2025-11-28",30.49,30.508,0.159,{"date":1550,"open":1551,"high":1551,"low":1552,"close":1552,"change":1553,"percent_change":1554,"volume":784,"transactions":9,"vwap":1552},"2025-11-26",30.38,30.349,0.308,1.03,{"date":1556,"open":1557,"high":1557,"low":1558,"close":1558,"change":777,"percent_change":1022,"volume":662,"transactions":9,"vwap":1558},"2025-11-25",30.08,30.041,{"date":1560,"open":1561,"high":1562,"low":1561,"close":1562,"change":1563,"percent_change":724,"volume":1252,"transactions":9,"vwap":1562},"2025-11-24",29.629,29.866,0.237,{"date":1565,"open":1561,"high":1561,"low":1561,"close":1561,"change":1566,"percent_change":1567,"volume":784,"transactions":9,"vwap":1561},"2025-11-21",0.245,0.83,{"date":1569,"open":1570,"high":1570,"low":1571,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2025-11-20",29.89,29.384,-0.341,-1.15,4600,{"date":1576,"open":1577,"high":1577,"low":1577,"close":1577,"change":1426,"percent_change":1103,"volume":784,"transactions":9,"vwap":1577},"2025-11-19",29.725,{"date":1579,"open":1580,"high":1581,"low":1580,"close":1581,"change":1311,"percent_change":804,"volume":1582,"transactions":9,"vwap":1581},"2025-11-18",29.71,29.87,3500,{"date":1584,"open":1585,"high":1585,"low":1580,"close":1580,"change":572,"percent_change":1459,"volume":1586,"transactions":9,"vwap":1580},"2025-11-17",29.82,16800,{"date":1588,"open":1589,"high":1590,"low":1589,"close":1590,"change":1591,"percent_change":1176,"volume":784,"transactions":9,"vwap":1590},"2025-11-14",29.91,29.92,0.035,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1596,"change":661,"percent_change":229,"volume":772,"transactions":9,"vwap":1596},"2025-11-13",30.00099945,30.059999,29.885,{"date":1598,"open":1599,"high":1599,"low":1600,"close":1600,"change":1270,"percent_change":1176,"volume":711,"transactions":9,"vwap":1600},"2025-11-12",29.99,29.965,{"date":1602,"open":1603,"high":1604,"low":1603,"close":1605,"change":1606,"percent_change":1607,"volume":676,"transactions":9,"vwap":1605},"2025-11-11",29.88,29.96,29.928,0.289,0.98,{"date":1609,"open":1610,"high":1611,"low":1610,"close":1611,"change":1612,"percent_change":1554,"volume":779,"transactions":9,"vwap":1611},"2025-11-10",29.42,29.639,0.303,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1616,"change":1238,"percent_change":1567,"volume":689,"transactions":9,"vwap":1616},"2025-11-07",29.24,29.336,29.19,{"date":1619,"open":1620,"high":1620,"low":1620,"close":1620,"change":1621,"percent_change":480,"volume":689,"transactions":9,"vwap":1620},"2025-11-06",29.094999,0.078,{"date":1623,"open":1624,"high":1625,"low":1624,"close":1625,"change":1626,"percent_change":646,"volume":767,"transactions":9,"vwap":1625},"2025-11-05",29,29.017,0.221,{"date":1628,"open":1629,"high":1629,"low":23,"close":1630,"change":1631,"percent_change":1632,"volume":894,"transactions":9,"vwap":1630},"2025-11-04",28.87,28.796,-0.316,-1.09,{"date":1634,"open":1635,"high":1636,"low":1635,"close":1636,"change":795,"percent_change":859,"volume":172,"transactions":9,"vwap":1636},"2025-11-03",28.98,29.112,{"date":1638,"open":1639,"high":1640,"low":1639,"close":1640,"change":1641,"percent_change":416,"volume":689,"transactions":9,"vwap":1640},"2025-10-31",29.21,29.216,-0.014,{"date":1643,"open":1644,"high":1645,"low":1644,"close":1646,"change":1147,"percent_change":1422,"volume":1647,"transactions":9,"vwap":1646},"2025-10-30",29.059999,29.25,29.23,7200,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":84,"volume":172,"transactions":9,"vwap":1653},"2025-10-29",29.15,29.231,29.040001,29.056999,-0.071,{"date":1656,"open":1657,"high":1658,"low":1657,"close":1659,"change":660,"percent_change":661,"volume":1660,"transactions":9,"vwap":1659},"2025-10-28",29.07,29.14,29.128,15700,{"date":1662,"open":1663,"high":1664,"low":1663,"close":1664,"change":1665,"percent_change":1103,"volume":689,"transactions":9,"vwap":1664},"2025-10-27",29.12,29.152,-0.143,{"date":1667,"open":1615,"high":1668,"low":1615,"close":1668,"change":983,"percent_change":696,"volume":682,"transactions":9,"vwap":1668},"2025-10-24",29.295,{"date":1670,"open":1671,"high":1672,"low":1671,"close":1672,"change":1118,"percent_change":717,"volume":779,"transactions":9,"vwap":1672},"2025-10-23",29.301,29.37,{"date":1674,"open":1650,"high":1675,"low":1650,"close":1675,"change":1676,"percent_change":1485,"volume":772,"transactions":9,"vwap":1675},"2025-10-22",29.299,0.161,{"date":1678,"open":1679,"high":1679,"low":1679,"close":1679,"change":1680,"percent_change":1681,"volume":784,"transactions":9,"vwap":1679},"2025-10-21",29.138,-0.557,-1.88,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":494,"volume":1689,"transactions":9,"vwap":1687},"2025-10-20",29.66,29.7,29.64,29.695,0.155,5000,{"date":1691,"open":1692,"high":1693,"low":1672,"close":1694,"change":1695,"percent_change":1696,"volume":1574,"transactions":9,"vwap":1694},"2025-10-17",29.49,29.555,29.54,-0.193,-0.65,{"date":1698,"open":1699,"high":1585,"low":1580,"close":1700,"change":1701,"percent_change":432,"volume":894,"transactions":9,"vwap":1700},"2025-10-16",29.77,29.733,0.119,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1705,"change":1707,"percent_change":1567,"volume":1708,"transactions":9,"vwap":1705},"2025-10-15",29.57,29.614,29.55,0.243,23500,{"date":1710,"open":1711,"high":1711,"low":1711,"close":1711,"change":1712,"percent_change":392,"volume":784,"transactions":9,"vwap":1711},"2025-10-14",29.371,0.031,{"date":1714,"open":1715,"high":1716,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":784,"transactions":9,"vwap":1716},"2025-10-13",29.3,29.34,0.25,0.86,{"date":1720,"open":1721,"high":1721,"low":1722,"close":1722,"change":1723,"percent_change":1724,"volume":662,"transactions":9,"vwap":1722},"2025-10-10",29.211,29.09,-0.152,-0.52,{"date":1726,"open":1727,"high":1727,"low":1728,"close":1728,"change":1729,"percent_change":1730,"volume":662,"transactions":9,"vwap":1728},"2025-10-09",29.32,29.242,-0.328,-1.11,{"date":1732,"open":1733,"high":1733,"low":1734,"close":1704,"change":944,"percent_change":1050,"volume":1735,"transactions":9,"vwap":1704},"2025-10-08",29.62,29.52,107000,{"date":1737,"open":1738,"high":1694,"low":1739,"close":1694,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1694},"2025-10-07",29.53,29.46,-0.164,-0.55,7500,{"date":1744,"open":1745,"high":1745,"low":1746,"close":1747,"change":943,"percent_change":944,"volume":767,"transactions":9,"vwap":1747},"2025-10-06",29.8,29.68,29.704,{"date":1749,"open":1750,"high":1750,"low":1750,"close":1750,"change":1751,"percent_change":1256,"volume":784,"transactions":9,"vwap":1750},"2025-10-03",29.694,0.134,{"date":1753,"open":1734,"high":1754,"low":1734,"close":1754,"change":1755,"percent_change":930,"volume":704,"transactions":9,"vwap":1754},"2025-10-02",29.56,-0.138,{"date":1757,"open":1758,"high":1758,"low":1758,"close":1758,"change":1759,"percent_change":580,"volume":784,"transactions":9,"vwap":1758},"2025-10-01",29.698,0.19,{"date":1761,"open":1762,"high":1762,"low":1762,"close":1762,"change":1763,"percent_change":1717,"volume":689,"transactions":9,"vwap":1762},"2025-09-30",29.508,0.073,{"date":1765,"open":1704,"high":1704,"low":1766,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2025-09-29",29.435,-0.234,-0.79,1900,{"date":1771,"open":1772,"high":1773,"low":1772,"close":1773,"change":1774,"percent_change":1607,"volume":784,"transactions":9,"vwap":1773},"2025-09-26",29.65,29.669,0.288,{"date":1776,"open":1777,"high":1777,"low":1777,"close":1777,"change":542,"percent_change":571,"volume":784,"transactions":9,"vwap":1777},"2025-09-25",29.381,{"date":1779,"open":1780,"high":1780,"low":1781,"close":1781,"change":571,"percent_change":84,"volume":662,"transactions":9,"vwap":1781},"2025-09-24",29.43,29.401,{"date":1783,"open":1772,"high":1772,"low":1784,"close":1784,"change":1785,"percent_change":559,"volume":772,"transactions":9,"vwap":1784},"2025-09-23",29.471,0.068,{"date":1787,"open":1788,"high":1788,"low":1788,"close":1788,"change":1789,"percent_change":827,"volume":784,"transactions":9,"vwap":1788},"2025-09-22",29.403,0.139,{"date":1791,"open":1792,"high":1792,"low":1793,"close":1793,"change":1794,"percent_change":516,"volume":1795,"transactions":9,"vwap":1793},"2025-09-19",29.27,29.264,0.112,38500,{"date":1797,"open":1664,"high":1664,"low":1664,"close":1664,"change":1798,"percent_change":238,"volume":784,"transactions":9,"vwap":1664},"2025-09-18",-0.008,{"date":1800,"open":1801,"high":1801,"low":1802,"close":1802,"change":542,"percent_change":571,"volume":682,"transactions":9,"vwap":1802},"2025-09-17",29.26,29.16,{"date":1804,"open":1617,"high":1805,"low":1806,"close":1806,"change":1807,"percent_change":766,"volume":997,"transactions":9,"vwap":1806},"2025-09-16",29.22,29.18,0.005,{"date":1809,"open":1650,"high":1639,"low":1650,"close":1810,"change":1811,"percent_change":943,"volume":682,"transactions":9,"vwap":1810},"2025-09-15",29.175,0.004,{"date":1813,"open":1814,"high":1815,"low":1814,"close":1815,"change":1816,"percent_change":957,"volume":1130,"transactions":9,"vwap":1815},"2025-09-12",29.17,29.171,-0.139,{"date":1818,"open":1615,"high":1819,"low":1615,"close":1819,"change":1548,"percent_change":1485,"volume":689,"transactions":9,"vwap":1819},"2025-09-11",29.31,{"date":1821,"open":1822,"high":1822,"low":1822,"close":1822,"change":1621,"percent_change":480,"volume":784,"transactions":9,"vwap":1822},"2025-09-10",29.151,{"date":1824,"open":1825,"high":1825,"low":1826,"close":1826,"change":1827,"percent_change":195,"volume":662,"transactions":9,"vwap":1826},"2025-09-09",29.1,29.073,-0.059,{"date":1829,"open":1830,"high":1831,"low":1830,"close":1831,"change":1832,"percent_change":624,"volume":1833,"transactions":9,"vwap":1831},"2025-09-08",28.96,29.132,0.05,4000,{"date":1835,"open":1836,"high":1836,"low":1836,"close":1836,"change":1353,"percent_change":1022,"volume":784,"transactions":9,"vwap":1836},"2025-09-05",29.082001,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1840,"change":1688,"percent_change":804,"volume":662,"transactions":9,"vwap":1840},"2025-09-04",28.86,28.91,{"date":1842,"open":23,"high":23,"low":1843,"close":1844,"change":1845,"percent_change":681,"volume":1846,"transactions":9,"vwap":1844},"2025-09-03",28.7,28.755,-0.11,2000,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1850,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1850},"2025-09-02",28.82,28.865,28.81,-0.083,-0.29,3100,{"date":1856,"open":1857,"high":1857,"low":1857,"close":1857,"change":1858,"percent_change":1859,"volume":784,"transactions":9,"vwap":1857},"2025-08-29",28.948,0.198,0.69,{"date":1861,"open":1862,"high":1863,"low":1862,"close":1863,"change":979,"percent_change":990,"volume":689,"transactions":9,"vwap":1863},"2025-08-28",28.61,28.75,{"date":1865,"open":1866,"high":1866,"low":1867,"close":1867,"change":1785,"percent_change":717,"volume":689,"transactions":9,"vwap":1867},"2025-08-27",28.84,28.815,{"date":1869,"open":1870,"high":1871,"low":1843,"close":1871,"change":1872,"percent_change":392,"volume":772,"transactions":9,"vwap":1871},"2025-08-26",28.71,28.747,0.033,{"date":1874,"open":1875,"high":1863,"low":1876,"close":1877,"change":631,"percent_change":835,"volume":1009,"transactions":9,"vwap":1877},"2025-08-25",28.73,28.69,28.714,{"date":1879,"open":1880,"high":1881,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1303,"transactions":9,"vwap":1881},"2025-08-22",28.64,28.814,0.336,1.18,{"date":1885,"open":1886,"high":1887,"low":1886,"close":1887,"change":1888,"percent_change":1485,"volume":1846,"transactions":9,"vwap":1887},"2025-08-21",28.45,28.478,0.157,{"date":1890,"open":1891,"high":1892,"low":1891,"close":1892,"change":1612,"percent_change":1295,"volume":919,"transactions":9,"vwap":1892},"2025-08-20",28.28,28.321,{"date":1894,"open":1895,"high":1895,"low":1896,"close":1896,"change":905,"percent_change":631,"volume":1897,"transactions":9,"vwap":1896},"2025-08-19",28.049999,28.018,17800,{"date":1899,"open":1900,"high":1900,"low":1901,"close":1901,"change":1270,"percent_change":331,"volume":784,"transactions":9,"vwap":1901},"2025-08-18",28.059999,28.045,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1905,"change":1907,"percent_change":1908,"volume":662,"transactions":9,"vwap":1905},"2025-08-15",28,28.0079994,27.97,0.074,0.26,{"date":1910,"open":1911,"high":1912,"low":1911,"close":1912,"change":668,"percent_change":572,"volume":172,"transactions":9,"vwap":1912},"2025-08-14",27.879,27.934,{"date":1914,"open":1915,"high":1916,"low":1915,"close":1916,"change":1113,"percent_change":1365,"volume":704,"transactions":9,"vwap":1916},"2025-08-13",27.93,27.992,{"date":1918,"open":1919,"high":1920,"low":1919,"close":1921,"change":1922,"percent_change":463,"volume":689,"transactions":9,"vwap":1921},"2025-08-12",27.77,27.82,27.795,0.189,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":910,"percent_change":669,"volume":919,"transactions":9,"vwap":1928},"2025-08-11",27.58,27.64,27.57,27.606,{"date":1930,"open":1931,"high":1931,"low":1932,"close":1932,"change":1933,"percent_change":996,"volume":1846,"transactions":9,"vwap":1932},"2025-08-08",27.67,27.655,0.089,{"date":1935,"open":1936,"high":1936,"low":1937,"close":1938,"change":1118,"percent_change":1908,"volume":938,"transactions":9,"vwap":1938},"2025-08-07",27.6,27.52,27.566,{"date":1940,"open":1941,"high":1941,"low":1941,"close":1941,"change":407,"percent_change":587,"volume":784,"transactions":9,"vwap":1941},"2025-08-06",27.495,{"date":1943,"open":1944,"high":1944,"low":1944,"close":1944,"change":1794,"percent_change":1945,"volume":784,"transactions":9,"vwap":1944},"2025-08-05",27.455,0.41,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1949,"change":508,"percent_change":724,"volume":1951,"transactions":9,"vwap":1949},"2025-08-04",27.31,27.343,27.27,2700,{"date":1953,"open":1954,"high":1954,"low":1955,"close":1955,"change":1956,"percent_change":128,"volume":1166,"transactions":9,"vwap":1955},"2025-08-01",27.14,27.127,0.024,{"date":1958,"open":1959,"high":1959,"low":1960,"close":1960,"change":1961,"percent_change":345,"volume":784,"transactions":9,"vwap":1960},"2025-07-31",27.21,27.103,-0.183,{"date":1963,"open":1964,"high":1964,"low":1965,"close":1966,"change":852,"percent_change":248,"volume":704,"transactions":9,"vwap":1966},"2025-07-30",27.47,27.25,27.286,{"date":1968,"open":1969,"high":1970,"low":1969,"close":1970,"change":1971,"percent_change":1945,"volume":767,"transactions":9,"vwap":1970},"2025-07-29",27.4,27.543,0.113,{"date":1973,"open":1974,"high":1974,"low":1975,"close":1975,"change":1976,"percent_change":1977,"volume":784,"transactions":9,"vwap":1975},"2025-07-28",27.46,27.43,-0.195,-0.71,{"date":1979,"open":1925,"high":1980,"low":1925,"close":1980,"change":416,"percent_change":669,"volume":767,"transactions":9,"vwap":1980},"2025-07-25",27.625,{"date":1982,"open":1983,"high":1983,"low":1983,"close":1983,"change":1811,"percent_change":943,"volume":784,"transactions":9,"vwap":1983},"2025-07-24",27.675,{"date":1985,"open":1986,"high":1986,"low":1986,"close":1986,"change":1908,"percent_change":1987,"volume":784,"transactions":9,"vwap":1986},"2025-07-23",27.671,0.95,{"date":1989,"open":1964,"high":1964,"low":1990,"close":1990,"change":1991,"percent_change":1381,"volume":784,"transactions":9,"vwap":1990},"2025-07-22",27.411,0.206,{"date":1993,"open":1994,"high":1994,"low":1995,"close":1995,"change":1996,"percent_change":646,"volume":662,"transactions":9,"vwap":1995},"2025-07-21",27.23,27.205,0.207,{"date":1998,"open":1999,"high":1999,"low":1999,"close":1999,"change":989,"percent_change":1853,"volume":689,"transactions":9,"vwap":1999},"2025-07-18",26.998,{"date":2001,"open":2002,"high":2003,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":689,"transactions":9,"vwap":2003},"2025-07-17",27.030001,27.076,-0.041,-0.15,{"date":2007,"open":2008,"high":2009,"low":2008,"close":2009,"change":2010,"percent_change":717,"volume":662,"transactions":9,"vwap":2009},"2025-07-16",27.07,27.117,0.065,{"date":2012,"open":2013,"high":2013,"low":2014,"close":2014,"change":2015,"percent_change":1216,"volume":784,"transactions":9,"vwap":2014},"2025-07-15",27.08,27.052,-0.236,{"date":2017,"open":2018,"high":2018,"low":2019,"close":2019,"change":2020,"percent_change":984,"volume":1303,"transactions":9,"vwap":2019},"2025-07-14",27.34,27.288,-0.061,{"date":2022,"open":2023,"high":2024,"low":2023,"close":2024,"change":1807,"percent_change":766,"volume":2025,"transactions":9,"vwap":2024},"2025-07-11",27.29,27.349,4200,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2030,"change":2031,"percent_change":1142,"volume":2032,"transactions":9,"vwap":2030},"2025-07-10",27.36,27.37,27.344,0.117,10100,{"date":2034,"open":2035,"high":2036,"low":2035,"close":2036,"change":2037,"percent_change":1759,"volume":689,"transactions":9,"vwap":2036},"2025-07-09",27.22,27.227,0.052,{"date":2039,"open":2040,"high":2041,"low":2040,"close":2042,"change":2043,"percent_change":407,"volume":2044,"transactions":9,"vwap":2042},"2025-07-08",27.17,27.2,27.175,0.012,2200,{"date":2046,"open":2035,"high":2035,"low":2047,"close":2047,"change":571,"percent_change":696,"volume":1303,"transactions":9,"vwap":2047},"2025-07-07",27.163,{"date":2049,"open":2050,"high":2050,"low":1994,"close":2051,"change":2052,"percent_change":376,"volume":1769,"transactions":9,"vwap":2051},"2025-07-03",27.24,27.233,0.018,{"date":2054,"open":2055,"high":2056,"low":2055,"close":2056,"change":2057,"percent_change":624,"volume":1689,"transactions":9,"vwap":2056},"2025-07-02",27.13,27.215,0.045,{"date":2059,"open":1959,"high":1959,"low":2040,"close":2040,"change":2060,"percent_change":551,"volume":1708,"transactions":9,"vwap":2040},"2025-07-01",0.135,{"date":2062,"open":2063,"high":2064,"low":2063,"close":2064,"change":2065,"percent_change":1148,"volume":689,"transactions":9,"vwap":2064},"2025-06-30",26.92,27.035,0.138,{"date":2067,"open":2068,"high":2068,"low":2069,"close":2069,"change":2070,"percent_change":2071,"volume":779,"transactions":9,"vwap":2069},"2025-06-27",26.91,26.897,-0.468,-1.71,{"date":2073,"open":2074,"high":2075,"low":2074,"close":2076,"change":1176,"percent_change":282,"volume":2077,"transactions":9,"vwap":2076},"2025-06-26",27.26,27.41,27.365,12300,{"date":2079,"open":1948,"high":1948,"low":2080,"close":2080,"change":898,"percent_change":1459,"volume":1130,"transactions":9,"vwap":2080},"2025-06-25",27.245,{"date":2082,"open":2083,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":796,"volume":1951,"transactions":9,"vwap":2085},"2025-06-24",27.49,27.42,27.436,-0.087,{"date":2088,"open":2089,"high":2089,"low":2090,"close":2090,"change":2091,"percent_change":2092,"volume":718,"transactions":9,"vwap":2090},"2025-06-23",27.66,27.523,-0.046,-0.17,{"date":2094,"open":1936,"high":1936,"low":1937,"close":2095,"change":2096,"percent_change":2096,"volume":938,"transactions":9,"vwap":2095},"2025-06-20",27.569,0,{"date":2098,"open":2099,"high":2100,"low":2095,"close":2095,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2095},"2025-06-18",27.68,27.7,-0.171,-0.62,17900,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2108,"change":2109,"percent_change":542,"volume":1130,"transactions":9,"vwap":2108},"2025-06-17",27.791,27.8,27.74,-0.005,{"date":2111,"open":2112,"high":2112,"low":2108,"close":2113,"change":471,"percent_change":911,"volume":1769,"transactions":9,"vwap":2113},"2025-06-16",27.76,27.745,{"date":2115,"open":1920,"high":1920,"low":2116,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-06-13",27.785,0.133,0.48,14100,{"date":2121,"open":2122,"high":2122,"low":2122,"close":2122,"change":2123,"percent_change":159,"volume":784,"transactions":9,"vwap":2122},"2025-06-12",27.652,0.242,{"date":2125,"open":2075,"high":2075,"low":2075,"close":2075,"change":2126,"percent_change":187,"volume":784,"transactions":9,"vwap":2075},"2025-06-11",0.079,{"date":2128,"open":2018,"high":2018,"low":1948,"close":2129,"change":1050,"percent_change":1341,"volume":689,"transactions":9,"vwap":2129},"2025-06-10",27.331,{"date":2131,"open":1965,"high":1965,"low":2041,"close":2132,"change":2133,"percent_change":456,"volume":689,"transactions":9,"vwap":2132},"2025-06-09",27.231,0.061,{"date":2135,"open":2040,"high":2040,"low":2040,"close":2040,"change":407,"percent_change":587,"volume":784,"transactions":9,"vwap":2040},"2025-06-06",{"date":2137,"open":2055,"high":2055,"low":2055,"close":2055,"change":1499,"percent_change":661,"volume":784,"transactions":9,"vwap":2055},"2025-06-05",{"date":2139,"open":1950,"high":1950,"low":2140,"close":2140,"change":2141,"percent_change":859,"volume":711,"transactions":9,"vwap":2140},"2025-06-04",27.153,-0.097,{"date":2143,"open":1965,"high":1965,"low":1965,"close":1965,"change":1811,"percent_change":943,"volume":784,"transactions":9,"vwap":1965},"2025-06-03",{"date":2145,"open":1994,"high":2146,"low":2147,"close":2146,"change":723,"percent_change":2148,"volume":919,"transactions":9,"vwap":2146},"2025-06-02",27.246,27.18,0.94,{"date":2150,"open":2151,"high":2151,"low":2151,"close":2151,"change":1042,"percent_change":924,"volume":784,"transactions":9,"vwap":2151},"2025-05-30",26.992,{"date":2153,"open":2154,"high":2154,"low":2154,"close":2154,"change":2155,"percent_change":996,"volume":784,"transactions":9,"vwap":2154},"2025-05-29",26.888,0.085,{"date":2157,"open":2158,"high":2158,"low":2159,"close":2159,"change":1723,"percent_change":757,"volume":689,"transactions":9,"vwap":2159},"2025-05-28",26.9,26.803,{"date":2161,"open":2162,"high":2163,"low":2162,"close":2163,"change":1701,"percent_change":282,"volume":2164,"transactions":9,"vwap":2163},"2025-05-27",26.89,26.955,7800,{"date":2166,"open":2167,"high":2167,"low":2167,"close":2167,"change":2155,"percent_change":996,"volume":784,"transactions":9,"vwap":2167},"2025-05-23",26.836,{"date":2169,"open":2170,"high":2170,"low":2171,"close":2172,"change":1376,"percent_change":572,"volume":873,"transactions":9,"vwap":2172},"2025-05-22",26.77,26.75,26.751,{"date":2174,"open":2175,"high":2175,"low":2176,"close":2176,"change":2177,"percent_change":229,"volume":938,"transactions":9,"vwap":2176},"2025-05-21",26.94,26.808,-0.073,{"date":2179,"open":2180,"high":2181,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":662,"transactions":9,"vwap":2181},"2025-05-20",26.82,26.881,0.271,1.02,{"date":2185,"open":2186,"high":2187,"low":2186,"close":2187,"change":2188,"percent_change":2189,"volume":704,"transactions":9,"vwap":2187},"2025-05-19",26.59,26.61,0.081,0.31,{"date":2191,"open":2192,"high":2193,"low":2192,"close":2193,"change":1447,"percent_change":996,"volume":1951,"transactions":9,"vwap":2193},"2025-05-16",26.42,26.529,{"date":2195,"open":2196,"high":2196,"low":2196,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-05-15",26.445,0.239,0.91,27495,{"date":2201,"open":174,"high":2202,"low":174,"close":2202,"change":2203,"percent_change":669,"volume":2204,"transactions":9,"vwap":2202},"2025-05-14",26.206,-0.047,13800,{"date":2206,"open":2207,"high":2207,"low":2207,"close":2207,"change":1712,"percent_change":1176,"volume":2208,"transactions":9,"vwap":2207},"2025-05-13",26.253,90,{"date":2210,"open":2211,"high":2211,"low":2211,"close":2211,"change":2212,"percent_change":1573,"volume":784,"transactions":9,"vwap":2211},"2025-05-12",26.222,-0.304,{"date":2214,"open":2215,"high":2216,"low":2215,"close":2216,"change":1676,"percent_change":2217,"volume":767,"transactions":9,"vwap":2216},"2025-05-09",26.52,26.526,0.61,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2222,"change":2223,"percent_change":703,"volume":689,"transactions":9,"vwap":2222},"2025-05-08",26.4,26.44,26.365,-0.112,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":795,"percent_change":750,"volume":1647,"transactions":9,"vwap":2229},"2025-05-07",26.47,26.48,26.45,26.477,{"date":2231,"open":2186,"high":2186,"low":2232,"close":2233,"change":2234,"percent_change":2235,"volume":1289,"transactions":9,"vwap":2233},"2025-05-06",26.57,26.581,0.236,0.9,{"date":2237,"open":2222,"high":2220,"low":2238,"close":2238,"change":2239,"percent_change":195,"volume":704,"transactions":9,"vwap":2238},"2025-05-05",26.345,-0.052,{"date":2241,"open":2242,"high":2242,"low":2242,"close":2242,"change":2243,"percent_change":1853,"volume":2244,"transactions":9,"vwap":2242},"2025-05-02",26.397,-0.077,215,{"date":2246,"open":2247,"high":2247,"low":2248,"close":2248,"change":2249,"percent_change":1741,"volume":689,"transactions":9,"vwap":2248},"2025-05-01",26.54,26.474,-0.146,{"date":2251,"open":2252,"high":2253,"low":2252,"close":2253,"change":2254,"percent_change":416,"volume":662,"transactions":9,"vwap":2253},"2025-04-30",26.56,26.62,-0.012,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2259,"change":1527,"percent_change":944,"volume":1769,"transactions":9,"vwap":2259},"2025-04-29",26.64,26.71,26.632,{"date":2261,"open":2247,"high":2262,"low":2247,"close":2263,"change":2060,"percent_change":1148,"volume":689,"transactions":9,"vwap":2263},"2025-04-28",26.66,26.623,{"date":2265,"open":2228,"high":2215,"low":2228,"close":2266,"change":447,"percent_change":138,"volume":1769,"transactions":9,"vwap":2266},"2025-04-25",26.488,{"date":2268,"open":2221,"high":2269,"low":2221,"close":2269,"change":2270,"percent_change":2217,"volume":779,"transactions":9,"vwap":2269},"2025-04-24",26.578,0.162,{"date":178,"open":2272,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},26.49,26.33,26.416,-0.074,-0.28,10000]