[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LBO":3,"homepage-market-summary":27,"stock-historical-LBO":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"LBO","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},"WHITEWOLF Publicly Listed Private Equity ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.6739,1.35662,"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},23.91,23.9225,-0.0125,-0.05,789,30.76,22.521,2320.7305045816734,16.9,713,{"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":174,"period_low":23,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},33.060001,2458,897203.35665,-15.84,"2025-04-23",[180,183,190,198,208,218,228,237,247,256,263,271,279,289,298,306,313,320,328,337,345,352,358,366,375,385,393,400,409,417,425,431,439,449,458,468,478,487,496,506,513,523,532,540,548,556,563,571,578,586,593,600,607,614,622,630,638,645,652,659,666,672,676,681,688,696,702,708,716,720,727,731,738,743,749,757,763,768,775,780,786,791,795,802,809,814,819,824,828,832,838,843,847,851,855,859,866,873,879,886,892,898,904,909,916,925,930,937,942,947,954,959,963,969,976,982,989,996,1002,1008,1013,1020,1026,1034,1039,1048,1052,1058,1063,1068,1075,1081,1086,1091,1095,1101,1107,1111,1117,1123,1130,1136,1143,1149,1157,1163,1168,1174,1181,1187,1192,1198,1205,1212,1218,1224,1231,1234,1240,1244,1248,1254,1261,1265,1270,1278,1283,1290,1297,1303,1310,1317,1325,1330,1337,1342,1347,1352,1356,1362,1369,1375,1380,1386,1391,1395,1402,1408,1414,1420,1425,1429,1435,1440,1444,1449,1454,1460,1464,1469,1475,1480,1488,1494,1500,1503,1509,1513,1519,1524,1527,1533,1537,1542,1548,1553,1559,1565,1570,1576,1581,1587,1596,1604,1612,1619,1626,1631,1636,1641,1646,1653,1658,1664,1672,1679,1683,1688,1692,1698,1704,1708,1712,1718,1722,1727,1733,1738,1743,1748,1754,1761,1765,1770,1774,1782,1790,1797,1803,1811,1818,1824,1831,1838,1843,1849,1855,1859,1866,1872,1878,1882,1889,1896,1902,1907,1909,1914,1917,1922,1928,1933,1938,1942,1946,1953,1960,1967,1974,1980,1986,1993,1999,2003,2007,2012,2017,2022,2030,2033,2037,2042,2047,2051,2055,2061,2068,2076,2083,2089,2094,2098,2104,2109,2113,2119,2124,2129,2137,2143,2148,2154,2159,2165,2170,2174,2178,2187,2193,2199,2204,2210,2216,2220,2225,2230,2236,2242,2246,2250,2254,2258,2264,2269,2275,2280,2284,2290,2296,2302,2308,2313,2321,2326,2333,2337,2343,2350,2353,2358,2362,2366,2371,2375,2380],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":181,"vwap":182},25,23.9078,{"date":184,"open":185,"high":18,"low":185,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":181,"vwap":189},"2026-10-02",23.83,-0.0926,-0.39,1368.1098,23.8357,{"date":191,"open":185,"high":192,"low":185,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",24.0151,-0.0156,-0.06,777.1098,24,23.9769,{"date":199,"open":200,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",24.21,23.975,24.0307,-0.2418,-1,1255.52706,31,24.0807,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":98,"volume":215,"transactions":216,"vwap":217},"2026-09-29",24.27,24.28,24.135,24.2725,0.135,2034.0675,75,24.1908,{"date":219,"open":220,"high":221,"low":222,"close":221,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",24.085,24.1375,24.06,-0.7148,-2.88,1654.3598,63,24.1149,{"date":229,"open":230,"high":231,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",24.75,24.8523,0.1989,0.81,198.1098,21,24.7294,{"date":238,"open":239,"high":240,"low":241,"close":240,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",24.5,24.6534,24.42,-0.2966,-1.19,6670.3138,45,24.465,{"date":248,"open":249,"high":249,"low":250,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",25.18,24.95,-0.3706,-1.46,8702.1602,53,25.0747,{"date":257,"open":258,"high":258,"low":258,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":181,"vwap":262},"2026-09-22",25.3206,-0.3067,-1.2,82.9112,25.485,{"date":264,"open":265,"high":266,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":245,"vwap":270},"2026-09-21",25.55,25.6273,0.3221,1.27,5194.9112,25.5935,{"date":272,"open":273,"high":273,"low":273,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",25.3052,-0.1905,-0.75,36.9112,20,25.2289,{"date":280,"open":281,"high":282,"low":283,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",25.68,25.69,25.4957,0.2174,0.86,3353.5112,44,25.6802,{"date":290,"open":291,"high":292,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",25.01,25.2783,-0.2844,-1.11,3242.1542,30,25.0529,{"date":299,"open":300,"high":300,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-15",25.5627,-0.2467,-0.96,204.9112,26,25.5615,{"date":307,"open":308,"high":308,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":181,"vwap":312},"2026-09-14",25.8094,0.0125,0.05,40.3839,25.6967,{"date":314,"open":315,"high":315,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":235,"vwap":319},"2026-09-11",25.7969,0.1327,0.52,21.8805,25.8509,{"date":321,"open":322,"high":322,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":196,"vwap":327},"2026-09-10",25.89,25.6642,-0.478,-1.83,268.8805,25.8087,{"date":329,"open":330,"high":330,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-09",26.21,26.1422,-0.4116,-1.55,1443.1185,43,26.1781,{"date":338,"open":339,"high":339,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":206,"vwap":344},"2026-09-08",26.79,26.5538,-0.4677,-1.73,289.09799,26.7389,{"date":346,"open":347,"high":347,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":196,"vwap":351},"2026-09-04",27.0215,-0.0983,-0.36,87.8805,27.0591,{"date":353,"open":354,"high":354,"low":354,"close":354,"change":355,"percent_change":171,"volume":356,"transactions":235,"vwap":357},"2026-09-03",27.1198,0.2677,29.8805,27.1374,{"date":359,"open":360,"high":360,"low":361,"close":361,"change":362,"percent_change":310,"volume":363,"transactions":364,"vwap":365},"2026-09-02",26.9,26.8521,0.0126,215.9866,33,26.8914,{"date":367,"open":368,"high":368,"low":369,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-01",27.34,26.8395,-0.7219,-2.62,521.2916,37,27.2515,{"date":376,"open":377,"high":378,"low":377,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-31",27.25,27.57,27.5614,0.212,0.78,1388.2683,55,27.5477,{"date":386,"open":387,"high":387,"low":388,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":373,"vwap":392},"2026-08-28",27.45,27.3494,0.0028,0.01,2706.7546,27.4336,{"date":394,"open":395,"high":395,"low":395,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":304,"vwap":399},"2026-08-27",27.3466,0.0299,0.11,390.7546,27.4628,{"date":401,"open":402,"high":402,"low":403,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-26",27.375,27.3167,-0.0226,-0.08,166.0522,29,27.3731,{"date":410,"open":411,"high":411,"low":411,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-25",27.3393,0.0735,0.27,76.3142,22,27.1983,{"date":418,"open":419,"high":420,"low":419,"close":421,"change":422,"percent_change":164,"volume":423,"transactions":415,"vwap":424},"2026-08-24",27.14,27.3,27.2658,0.0544,348.9492,27.2403,{"date":426,"open":427,"high":427,"low":427,"close":427,"change":428,"percent_change":56,"volume":429,"transactions":196,"vwap":430},"2026-08-21",27.2114,0.2823,61.8242,27.2243,{"date":432,"open":433,"high":433,"low":434,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":196,"vwap":438},"2026-08-20",26.98,26.9291,-0.3667,-1.34,291.8242,26.9931,{"date":440,"open":441,"high":442,"low":443,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-19",27.32,27.3204,27.2958,0.2964,1.1,1220.8242,23,27.3198,{"date":450,"open":451,"high":452,"low":451,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":407,"vwap":457},"2026-08-18",26.87,27.02,26.9994,-0.1111,-0.41,984.8242,26.9753,{"date":459,"open":460,"high":461,"low":462,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-17",27.35,27.41,27.1105,-0.6608,-2.38,442.0392,38,27.3227,{"date":469,"open":470,"high":471,"low":472,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-14",27.83,27.84,27.7713,-0.5523,-1.95,567.8242,41,27.8591,{"date":479,"open":480,"high":481,"low":482,"close":481,"change":483,"percent_change":484,"volume":485,"transactions":407,"vwap":486},"2026-08-13",27.86,28.3236,27.7295,0.8747,3.19,1833.1842,27.7504,{"date":488,"open":489,"high":490,"low":489,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":364,"vwap":495},"2026-08-12",27.26,27.5,27.4489,-0.1322,-0.48,594.0522,27.4297,{"date":497,"open":498,"high":499,"low":498,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-11",27,27.65,27.5811,0.8444,3.16,1326.8242,34,27.3723,{"date":507,"open":508,"high":508,"low":508,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":304,"vwap":512},"2026-08-10",26.7367,0.1118,0.42,236.8242,26.5942,{"date":514,"open":515,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-07",26.65,26.62,26.6249,0.1591,0.6,1574.8242,32,26.654,{"date":524,"open":525,"high":526,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-06",26.46,26.4658,0.0634,0.24,114.8242,17,26.4584,{"date":533,"open":534,"high":534,"low":535,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":235,"vwap":539},"2026-08-05",26.58,26.4024,-0.3645,-1.36,130.0612,26.5744,{"date":541,"open":542,"high":542,"low":542,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-04",26.7669,0.5927,2.26,26.8242,18,26.4641,{"date":549,"open":550,"high":551,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":196,"vwap":555},"2026-08-03",25.7,26.1742,0.9731,3.86,2061.8242,25.7611,{"date":557,"open":558,"high":559,"low":558,"close":559,"change":560,"percent_change":123,"volume":561,"transactions":415,"vwap":562},"2026-07-31",25.04,25.2011,0.2476,242.8242,25.0639,{"date":564,"open":565,"high":565,"low":565,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-30",24.9535,0.1855,0.75,15.8242,15,24.828,{"date":572,"open":181,"high":181,"low":573,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":181,"vwap":577},"2026-07-29",24.768,-0.5716,-2.26,206.8092,24.9748,{"date":579,"open":580,"high":581,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":530,"vwap":585},"2026-07-28",25.33,25.3396,0.3149,1.26,324.8242,25.2971,{"date":587,"open":588,"high":588,"low":588,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":546,"vwap":592},"2026-07-27",25.0247,0.2917,1.18,59.8642,25.0476,{"date":594,"open":595,"high":595,"low":595,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":530,"vwap":599},"2026-07-24",24.733,0.4124,1.7,103.8712,24.5992,{"date":601,"open":602,"high":602,"low":602,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":277,"vwap":606},"2026-07-23",24.3206,-0.1509,-0.62,103.1662,24.2986,{"date":608,"open":609,"high":609,"low":609,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":235,"vwap":613},"2026-07-22",24.4715,-0.2122,-0.86,66.0792,24.6425,{"date":615,"open":616,"high":616,"low":616,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-21",24.6837,0.0201,0.08,12.8242,13,24.7135,{"date":623,"open":624,"high":624,"low":624,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-20",24.6636,-0.4836,-1.92,381.8242,28,24.6432,{"date":631,"open":632,"high":632,"low":632,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-17",25.1472,-0.3084,-1.21,162.8242,16,25.2016,{"date":639,"open":640,"high":640,"low":640,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":569,"vwap":644},"2026-07-16",25.4556,0.2542,1.01,14.1842,25.222,{"date":646,"open":647,"high":647,"low":647,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":546,"vwap":651},"2026-07-15",25.2014,0.4525,1.83,46.8242,25.2142,{"date":653,"open":654,"high":654,"low":654,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":636,"vwap":658},"2026-07-14",24.7489,0.2214,0.9,82.8242,24.6865,{"date":660,"open":661,"high":661,"low":661,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":530,"vwap":665},"2026-07-13",24.5275,-0.1745,-0.71,50.8242,24.5891,{"date":667,"open":668,"high":668,"low":668,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-07-10",24.702,0.303,1.24,100,{"date":673,"open":674,"high":674,"low":674,"close":674,"change":675,"percent_change":642,"volume":671,"transactions":9,"vwap":674},"2026-07-09",24.399,0.243,{"date":677,"open":678,"high":678,"low":678,"close":678,"change":679,"percent_change":680,"volume":671,"transactions":9,"vwap":678},"2026-07-08",24.156,-0.312,-1.28,{"date":682,"open":683,"high":684,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-07-07",24.43,24.468,-0.154,-0.63,900,{"date":689,"open":690,"high":691,"low":692,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-07-06",24.7,24.72,24.622,0.25,1.03,2100,{"date":697,"open":698,"high":698,"low":211,"close":699,"change":700,"percent_change":701,"volume":687,"transactions":9,"vwap":699},"2026-07-02",24.51,24.372,0.112,0.46,{"date":703,"open":211,"high":211,"low":704,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-07-01",24.26,0.204,0.85,600,{"date":709,"open":710,"high":711,"low":712,"close":711,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":711},"2026-06-30",23.95,24.056,23.86,0.386,1.63,2500,{"date":717,"open":718,"high":718,"low":718,"close":718,"change":719,"percent_change":436,"volume":671,"transactions":9,"vwap":718},"2026-06-29",23.67,-0.321,{"date":721,"open":722,"high":722,"low":723,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-06-26",24.25,23.991,0.016,0.07,700,{"date":728,"open":729,"high":729,"low":201,"close":201,"change":730,"percent_change":618,"volume":687,"transactions":9,"vwap":201},"2026-06-25",24.1,0.019,{"date":732,"open":733,"high":733,"low":734,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-06-24",24.105,23.956,-0.612,-2.49,300,{"date":739,"open":740,"high":740,"low":740,"close":740,"change":741,"percent_change":742,"volume":671,"transactions":9,"vwap":740},"2026-06-23",24.568,-0.377,-1.51,{"date":744,"open":745,"high":745,"low":745,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-06-22",24.945,-0.275,-1.09,200,{"date":750,"open":751,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-18",25.34,25.2,25.22,-0.042,-0.17,800,{"date":758,"open":759,"high":759,"low":760,"close":760,"change":761,"percent_change":762,"volume":756,"transactions":9,"vwap":760},"2026-06-17",25.82,25.262,-0.522,-2.02,{"date":764,"open":765,"high":765,"low":766,"close":766,"change":767,"percent_change":42,"volume":671,"transactions":9,"vwap":766},"2026-06-16",25.8,25.784,0.223,{"date":769,"open":770,"high":771,"low":772,"close":772,"change":773,"percent_change":774,"volume":707,"transactions":9,"vwap":772},"2026-06-15",25.74,25.78,25.561,0.103,0.4,{"date":776,"open":265,"high":777,"low":778,"close":778,"change":779,"percent_change":567,"volume":756,"transactions":9,"vwap":778},"2026-06-12",25.56,25.458,0.19,{"date":781,"open":752,"high":782,"low":752,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-11",25.268,0.137,0.55,4100,{"date":787,"open":788,"high":788,"low":788,"close":788,"change":789,"percent_change":790,"volume":671,"transactions":9,"vwap":788},"2026-06-10",25.131,-0.134,-0.53,{"date":792,"open":793,"high":793,"low":793,"close":793,"change":794,"percent_change":92,"volume":671,"transactions":9,"vwap":793},"2026-06-09",25.265,0.538,{"date":796,"open":797,"high":797,"low":798,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-08",24.76,24.727,-0.149,-0.6,4400,{"date":803,"open":804,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":756,"transactions":9,"vwap":806},"2026-06-05",25.17,24.74,24.876,-0.388,-1.54,{"date":810,"open":811,"high":811,"low":811,"close":811,"change":812,"percent_change":813,"volume":748,"transactions":9,"vwap":811},"2026-06-04",25.264,0.808,3.3,{"date":815,"open":816,"high":816,"low":816,"close":816,"change":817,"percent_change":818,"volume":737,"transactions":9,"vwap":816},"2026-06-03",24.456,-0.837,-3.31,{"date":820,"open":821,"high":821,"low":821,"close":821,"change":822,"percent_change":823,"volume":671,"transactions":9,"vwap":821},"2026-06-02",25.293,-0.178,-0.7,{"date":825,"open":265,"high":265,"low":826,"close":826,"change":827,"percent_change":397,"volume":756,"transactions":9,"vwap":826},"2026-06-01",25.471,0.029,{"date":829,"open":830,"high":830,"low":830,"close":830,"change":831,"percent_change":233,"volume":671,"transactions":9,"vwap":830},"2026-05-29",25.442,0.205,{"date":833,"open":834,"high":834,"low":835,"close":835,"change":836,"percent_change":83,"volume":837,"transactions":9,"vwap":835},"2026-05-28",25.36,25.237,-0.204,500,{"date":839,"open":840,"high":840,"low":841,"close":841,"change":842,"percent_change":390,"volume":707,"transactions":9,"vwap":841},"2026-05-27",25.49,25.441,0.003,{"date":844,"open":751,"high":845,"low":751,"close":845,"change":846,"percent_change":56,"volume":756,"transactions":9,"vwap":845},"2026-05-26",25.438,0.265,{"date":848,"open":849,"high":849,"low":849,"close":849,"change":850,"percent_change":663,"volume":671,"transactions":9,"vwap":849},"2026-05-22",25.173,-0.181,{"date":852,"open":853,"high":853,"low":853,"close":853,"change":773,"percent_change":854,"volume":671,"transactions":9,"vwap":853},"2026-05-21",25.354,0.41,{"date":856,"open":857,"high":857,"low":857,"close":857,"change":858,"percent_change":56,"volume":671,"transactions":9,"vwap":857},"2026-05-20",25.251,0.263,{"date":860,"open":861,"high":861,"low":862,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-05-19",25.1,24.988,-0.43,-1.69,61500,{"date":867,"open":868,"high":869,"low":751,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-05-18",25.39,25.418,-0.127,-0.5,1700,{"date":874,"open":875,"high":875,"low":876,"close":876,"change":877,"percent_change":878,"volume":726,"transactions":9,"vwap":876},"2026-05-15",25.645,25.545,-0.444,-1.71,{"date":880,"open":881,"high":881,"low":882,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-05-14",26.049999,25.989,0.438,1.71,400,{"date":887,"open":888,"high":888,"low":889,"close":889,"change":890,"percent_change":891,"volume":707,"transactions":9,"vwap":889},"2026-05-13",25.6,25.551,-0.223,-0.87,{"date":893,"open":894,"high":895,"low":894,"close":895,"change":896,"percent_change":897,"volume":726,"transactions":9,"vwap":895},"2026-05-12",25.52,25.774,0.113,0.44,{"date":899,"open":900,"high":900,"low":901,"close":902,"change":790,"percent_change":762,"volume":903,"transactions":9,"vwap":902},"2026-05-11",26.12,25.62,25.661,2200,{"date":905,"open":906,"high":906,"low":906,"close":906,"change":907,"percent_change":908,"volume":837,"transactions":9,"vwap":906},"2026-05-08",26.191,0.281,1.08,{"date":910,"open":911,"high":912,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-05-07",25.865,25.91,-0.221,-0.85,1600,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-05-06",26.49,26.57,26.09,26.131,-0.144,-0.55,2600,{"date":926,"open":900,"high":927,"low":928,"close":927,"change":929,"percent_change":35,"volume":726,"transactions":9,"vwap":927},"2026-05-05",26.275,25.762,0.173,{"date":931,"open":932,"high":933,"low":932,"close":934,"change":935,"percent_change":936,"volume":687,"transactions":9,"vwap":934},"2026-05-04",26.1,26.18,26.102,-0.018,-0.07,{"date":938,"open":939,"high":940,"low":900,"close":900,"change":941,"percent_change":706,"volume":707,"transactions":9,"vwap":900},"2026-05-01",26.15,26.24,0.22,{"date":943,"open":944,"high":944,"low":944,"close":944,"change":945,"percent_change":946,"volume":885,"transactions":9,"vwap":944},"2026-04-30",25.9,0.938,3.76,{"date":948,"open":949,"high":950,"low":951,"close":950,"change":952,"percent_change":953,"volume":737,"transactions":9,"vwap":950},"2026-04-29",24.93,24.962,24.87,-0.298,-1.18,{"date":955,"open":956,"high":957,"low":956,"close":957,"change":958,"percent_change":103,"volume":707,"transactions":9,"vwap":957},"2026-04-28",25.02,25.26,0.182,{"date":960,"open":961,"high":961,"low":961,"close":961,"change":962,"percent_change":455,"volume":737,"transactions":9,"vwap":961},"2026-04-27",25.077999,-0.102,{"date":964,"open":965,"high":965,"low":249,"close":249,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":249},"2026-04-24",25.41,-0.045,-0.18,8100,{"date":970,"open":971,"high":971,"low":972,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-04-23",25.65,25.225,-0.746,-2.87,4800,{"date":977,"open":940,"high":940,"low":978,"close":979,"change":980,"percent_change":981,"volume":756,"transactions":9,"vwap":979},"2026-04-22",25.96,25.971,0.133,0.51,{"date":983,"open":984,"high":984,"low":985,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-04-21",26.345,25.838,-0.168,-0.65,1300,{"date":990,"open":991,"high":992,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-04-20",25.88,26.0060005,0.126,0.49,5900,{"date":997,"open":944,"high":998,"low":991,"close":991,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":991},"2026-04-17",26.08,0.462,1.82,1500,{"date":1003,"open":1004,"high":1004,"low":869,"close":869,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":869},"2026-04-16",25.72,-0.274,-1.07,9600,{"date":1009,"open":868,"high":1010,"low":868,"close":1010,"change":1011,"percent_change":1012,"volume":1001,"transactions":9,"vwap":1010},"2026-04-15",25.692,0.721,2.89,{"date":1014,"open":1015,"high":1016,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-04-14",24.725,24.971,0.752,3.11,1200,{"date":1021,"open":1022,"high":1023,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":726,"transactions":9,"vwap":1023},"2026-04-13",23.69,24.219,0.734,3.13,{"date":1027,"open":1028,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-04-10",23.615,23.42,23.485,-0.14,-0.59,2800,{"date":1035,"open":1036,"high":1036,"low":1036,"close":1036,"change":1037,"percent_change":1038,"volume":748,"transactions":9,"vwap":1036},"2026-04-09",23.625,-0.088,-0.37,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-04-08",24.16,24.39,23.7,23.713,0.222,0.95,3100,{"date":1049,"open":1050,"high":1050,"low":1050,"close":1050,"change":1051,"percent_change":493,"volume":671,"transactions":9,"vwap":1050},"2026-04-07",23.491,-0.114,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":172,"transactions":9,"vwap":1055},"2026-04-06",23.58,23.605,0.163,0.7,{"date":1059,"open":447,"high":1060,"low":447,"close":1060,"change":1061,"percent_change":1062,"volume":1019,"transactions":9,"vwap":1060},"2026-04-02",23.442,0.092,0.39,{"date":1064,"open":1065,"high":1065,"low":1065,"close":1065,"change":1066,"percent_change":1067,"volume":671,"transactions":9,"vwap":1065},"2026-04-01",23.35,-0.29,-1.23,{"date":1069,"open":1029,"high":1070,"low":1071,"close":1070,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1070},"2026-03-31",23.64,23.28,0.493,2.13,3600,{"date":1076,"open":1077,"high":1078,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":707,"transactions":9,"vwap":1078},"2026-03-30",23.075001,23.147,0.192,0.84,{"date":1082,"open":1083,"high":1083,"low":1083,"close":1083,"change":1084,"percent_change":1085,"volume":748,"transactions":9,"vwap":1083},"2026-03-27",22.955,-0.44,-1.88,{"date":1087,"open":1088,"high":1089,"low":1088,"close":1089,"change":1037,"percent_change":1038,"volume":1090,"transactions":9,"vwap":1089},"2026-03-26",23.38,23.395,1400,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1094,"change":310,"percent_change":68,"volume":885,"transactions":9,"vwap":1094},"2026-03-25",23.78,23.483,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1098,"change":1100,"percent_change":83,"volume":737,"transactions":9,"vwap":1098},"2026-03-24",23.36,23.433,23.34,-0.188,{"date":1102,"open":718,"high":718,"low":1103,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-03-23",23.621,0.338,1.45,4300,{"date":1108,"open":1109,"high":1109,"low":1109,"close":1109,"change":1110,"percent_change":436,"volume":748,"transactions":9,"vwap":1109},"2026-03-20",23.283,-0.316,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1114,"change":1116,"percent_change":310,"volume":885,"transactions":9,"vwap":1114},"2026-03-19",23.56,23.599,23.46,0.012,{"date":1118,"open":1119,"high":1119,"low":1120,"close":1120,"change":1121,"percent_change":1122,"volume":756,"transactions":9,"vwap":1120},"2026-03-18",23.77,23.587,0.015,0.06,{"date":1124,"open":1125,"high":1126,"low":1125,"close":1127,"change":1128,"percent_change":1129,"volume":687,"transactions":9,"vwap":1127},"2026-03-17",23.47,23.61,23.572,0.738,3.23,{"date":1131,"open":1132,"high":1132,"low":1133,"close":1133,"change":1134,"percent_change":1135,"volume":1074,"transactions":9,"vwap":1133},"2026-03-16",22.96,22.834,0.066,0.29,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":445,"volume":903,"transactions":9,"vwap":1141},"2026-03-13",22.79,22.81,22.75,22.768,0.247,{"date":1144,"open":1145,"high":1145,"low":23,"close":23,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":23},"2026-03-12",22.95,-0.664,-2.86,5100,{"date":1150,"open":1151,"high":1152,"low":1132,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-03-11",23.5,23.62,23.185,-0.438,-1.85,16300,{"date":1158,"open":1159,"high":1159,"low":1160,"close":1160,"change":1161,"percent_change":349,"volume":1162,"transactions":9,"vwap":1160},"2026-03-10",23.79,23.623,-0.085,2400,{"date":1164,"open":1029,"high":1165,"low":1029,"close":1165,"change":1166,"percent_change":1167,"volume":915,"transactions":9,"vwap":1165},"2026-03-09",23.708,-0.062,-0.26,{"date":1169,"open":1170,"high":1170,"low":1119,"close":1119,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1119},"2026-03-06",24.059999,-0.749,-3.05,3300,{"date":1175,"open":230,"high":230,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-03-05",24.46,24.519,-0.025,-0.1,4200,{"date":1182,"open":1183,"high":1183,"low":1184,"close":1184,"change":1185,"percent_change":1186,"volume":756,"transactions":9,"vwap":1184},"2026-03-04",24.64,24.544,0.398,1.65,{"date":1188,"open":1189,"high":1190,"low":1189,"close":1190,"change":1191,"percent_change":686,"volume":707,"transactions":9,"vwap":1190},"2026-03-03",23.76,24.146,-0.153,{"date":1193,"open":1194,"high":1195,"low":1194,"close":1196,"change":1197,"percent_change":69,"volume":785,"transactions":9,"vwap":1196},"2026-03-02",23.85,24.32,24.299,0.329,{"date":1199,"open":797,"high":797,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-02-27",23.93,23.97,-1.125,-4.48,2700,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":800,"volume":1033,"transactions":9,"vwap":1210},"2026-02-26",25.38,25.4,24.81,25.094999,-0.151,{"date":1213,"open":1209,"high":1214,"low":1209,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-02-25",25.246,0.552,2.24,1100,{"date":1219,"open":1220,"high":1221,"low":1176,"close":1222,"change":113,"percent_change":1223,"volume":1019,"transactions":9,"vwap":1222},"2026-02-24",24.67,24.765,24.694,1.44,{"date":1225,"open":181,"high":181,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-02-23",24.34,24.344,-0.885,-3.51,3800,{"date":1232,"open":181,"high":1207,"low":181,"close":1233,"change":850,"percent_change":663,"volume":1074,"transactions":9,"vwap":1233},"2026-02-20",25.229,{"date":1235,"open":1236,"high":1236,"low":1237,"close":965,"change":1238,"percent_change":1239,"volume":1090,"transactions":9,"vwap":965},"2026-02-19",25.47,25.16,-0.766,-2.93,{"date":1241,"open":1242,"high":1242,"low":1242,"close":1242,"change":1243,"percent_change":694,"volume":671,"transactions":9,"vwap":1242},"2026-02-18",26.176,0.266,{"date":1245,"open":912,"high":912,"low":912,"close":912,"change":1246,"percent_change":1247,"volume":671,"transactions":9,"vwap":912},"2026-02-17",-0.123,-0.47,{"date":1249,"open":1250,"high":1250,"low":1251,"close":1251,"change":1252,"percent_change":1253,"volume":737,"transactions":9,"vwap":1251},"2026-02-13",26.17,26.033001,-0.148,-0.57,{"date":1255,"open":1256,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":707,"transactions":9,"vwap":1258},"2026-02-12",26.55,26.055,26.181,-0.421,-1.58,{"date":1262,"open":452,"high":452,"low":1263,"close":1264,"change":761,"percent_change":626,"volume":885,"transactions":9,"vwap":1264},"2026-02-11",26.579,26.602,{"date":1266,"open":1267,"high":1267,"low":1267,"close":1267,"change":1268,"percent_change":1269,"volume":671,"transactions":9,"vwap":1267},"2026-02-10",27.124,0.186,0.69,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1273,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1273},"2026-02-09",26.76,26.938,26.75,0.374,1.41,5600,{"date":1279,"open":1280,"high":1281,"low":1280,"close":1281,"change":1080,"percent_change":1282,"volume":1047,"transactions":9,"vwap":1281},"2026-02-06",26.47,26.564,3.27,{"date":1284,"open":944,"high":1285,"low":282,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-02-05",25.92,25.724,-1.112,-4.14,17000,{"date":1291,"open":1292,"high":1293,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-02-04",26.38,26.836,0.434,1.64,26300,{"date":1298,"open":1256,"high":1256,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":801,"transactions":9,"vwap":1300},"2026-02-03",26.135,26.402,-1.322,-4.77,{"date":1304,"open":1305,"high":1306,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-02-02",27.56,27.724,-0.326,-1.16,9100,{"date":1311,"open":1312,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":885,"transactions":9,"vwap":1314},"2026-01-30",28.11,27.96,28.049999,-0.214,-0.76,{"date":1318,"open":1319,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-01-29",28.62,28.2,28.264,-0.138,-0.49,4500,{"date":1326,"open":1327,"high":1327,"low":1328,"close":1328,"change":1329,"percent_change":1038,"volume":885,"transactions":9,"vwap":1328},"2026-01-28",28.42,28.402,-0.105,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1333,"change":1335,"percent_change":1336,"volume":726,"transactions":9,"vwap":1333},"2026-01-27",28.498,28.507,28.49,-0.027,-0.09,{"date":1338,"open":1339,"high":1339,"low":1339,"close":1339,"change":1340,"percent_change":1341,"volume":671,"transactions":9,"vwap":1339},"2026-01-26",28.534,-0.466,-1.61,{"date":1343,"open":1344,"high":407,"low":1344,"close":407,"change":1345,"percent_change":1346,"volume":885,"transactions":9,"vwap":407},"2026-01-23",28.95,-0.452,-1.53,{"date":1348,"open":1349,"high":1349,"low":1350,"close":1350,"change":1351,"percent_change":405,"volume":915,"transactions":9,"vwap":1350},"2026-01-22",29.68,29.452,-0.024,{"date":1353,"open":1354,"high":1354,"low":1354,"close":1354,"change":1355,"percent_change":268,"volume":671,"transactions":9,"vwap":1354},"2026-01-21",29.476,0.37,{"date":1357,"open":1358,"high":1358,"low":1359,"close":1359,"change":1360,"percent_change":1361,"volume":687,"transactions":9,"vwap":1359},"2026-01-20",29.62,29.106,-0.94,-3.13,{"date":1363,"open":1364,"high":1364,"low":1365,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-01-16",30.15,30.046,-0.003,-0.01,3500,{"date":1370,"open":1371,"high":1372,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":737,"transactions":9,"vwap":1372},"2026-01-15",29.93,30.049,0.332,1.12,{"date":1376,"open":1377,"high":1378,"low":1377,"close":1378,"change":1379,"percent_change":1105,"volume":915,"transactions":9,"vwap":1378},"2026-01-14",29.2,29.717,0.425,{"date":1381,"open":1382,"high":1383,"low":1382,"close":1384,"change":1385,"percent_change":243,"volume":737,"transactions":9,"vwap":1384},"2026-01-13",29.175,29.33,29.292,-0.353,{"date":1387,"open":1388,"high":1388,"low":1388,"close":1388,"change":1389,"percent_change":1390,"volume":671,"transactions":9,"vwap":1388},"2026-01-12",29.645,-0.069,-0.23,{"date":1392,"open":1393,"high":1393,"low":1393,"close":1393,"change":1394,"percent_change":194,"volume":707,"transactions":9,"vwap":1393},"2026-01-09",29.714,-0.017,{"date":1396,"open":1397,"high":1397,"low":1398,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-01-08",29.79,29.731,0.64,2.2,4700,{"date":1403,"open":1404,"high":1404,"low":1405,"close":1405,"change":1406,"percent_change":1407,"volume":988,"transactions":9,"vwap":1405},"2026-01-07",29.44,29.091,-0.942,-3.14,{"date":1409,"open":1410,"high":1411,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":885,"transactions":9,"vwap":1411},"2026-01-06",29.81,30.033001,0.107,0.36,{"date":1415,"open":1416,"high":1416,"low":1417,"close":1417,"change":1418,"percent_change":1419,"volume":903,"transactions":9,"vwap":1417},"2026-01-05",29.94,29.926,0.717,2.45,{"date":1421,"open":1422,"high":1422,"low":1422,"close":1422,"change":1423,"percent_change":1424,"volume":748,"transactions":9,"vwap":1422},"2026-01-02",29.209,0.348,1.21,{"date":1426,"open":1427,"high":1427,"low":1428,"close":1428,"change":1329,"percent_change":349,"volume":885,"transactions":9,"vwap":1428},"2025-12-31",28.98,28.861,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1433,"change":1434,"percent_change":967,"volume":1401,"transactions":9,"vwap":1433},"2025-12-30",29.01,29.08,28.966,-0.052,{"date":1436,"open":1437,"high":1437,"low":1438,"close":1438,"change":1037,"percent_change":1439,"volume":1173,"transactions":9,"vwap":1438},"2025-12-29",29.17,29.018,-0.3,{"date":1441,"open":1442,"high":1359,"low":1442,"close":1359,"change":310,"percent_change":1443,"volume":671,"transactions":9,"vwap":1359},"2025-12-26",29.059999,0.17,{"date":1445,"open":1446,"high":1447,"low":1431,"close":1448,"change":1122,"percent_change":68,"volume":1180,"transactions":9,"vwap":1448},"2025-12-24",29.014,29.14,29.056,{"date":1450,"open":1451,"high":1451,"low":1452,"close":1452,"change":1453,"percent_change":371,"volume":748,"transactions":9,"vwap":1452},"2025-12-23",29.1,28.996,-0.779,{"date":1455,"open":1456,"high":1457,"low":1358,"close":1458,"change":1459,"percent_change":56,"volume":872,"transactions":9,"vwap":1458},"2025-12-22",29.626,29.87,29.775,0.31,{"date":1461,"open":1462,"high":1462,"low":1463,"close":1463,"change":1100,"percent_change":686,"volume":837,"transactions":9,"vwap":1463},"2025-12-19",29.568,29.465,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1468,"change":754,"percent_change":1031,"volume":715,"transactions":9,"vwap":1468},"2025-12-18",29.91,29.95,29.653,{"date":1470,"open":1471,"high":1471,"low":1472,"close":1472,"change":1473,"percent_change":1474,"volume":726,"transactions":9,"vwap":1472},"2025-12-17",30.149,29.695,-0.183,-0.61,{"date":1476,"open":1477,"high":1477,"low":1477,"close":1477,"change":1478,"percent_change":1479,"volume":671,"transactions":9,"vwap":1477},"2025-12-16",29.878,-0.036,-0.12,{"date":1481,"open":1482,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2025-12-15",29.995,29.881,29.914,-0.208,-0.69,14200,{"date":1489,"open":1490,"high":1491,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":837,"transactions":9,"vwap":1491},"2025-12-12",30.09,30.122,-0.397,-1.3,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1498,"change":1499,"percent_change":187,"volume":726,"transactions":9,"vwap":1498},"2025-12-11",30.6,30.64,30.519,-0.121,{"date":1501,"open":22,"high":22,"low":1497,"close":1497,"change":1502,"percent_change":670,"volume":756,"transactions":9,"vwap":1497},"2025-12-10",0.375,{"date":1504,"open":1505,"high":1505,"low":1506,"close":1506,"change":1507,"percent_change":1508,"volume":1074,"transactions":9,"vwap":1506},"2025-12-09",30.32,30.265,0.613,2.07,{"date":1510,"open":1358,"high":1511,"low":1358,"close":1511,"change":1512,"percent_change":1179,"volume":748,"transactions":9,"vwap":1511},"2025-12-08",29.652,-0.03,{"date":1514,"open":1515,"high":1516,"low":1515,"close":1517,"change":1518,"percent_change":784,"volume":756,"transactions":9,"vwap":1517},"2025-12-05",29.514,29.74,29.682,0.162,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1522,"change":941,"percent_change":567,"volume":715,"transactions":9,"vwap":1522},"2025-12-04",29.51,29.52,29.488,{"date":1525,"open":1526,"high":1526,"low":1526,"close":1526,"change":118,"percent_change":1400,"volume":671,"transactions":9,"vwap":1526},"2025-12-03",29.3,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1530,"change":1532,"percent_change":1135,"volume":1217,"transactions":9,"vwap":1530},"2025-12-02",28.66,28.67,28.65,0.083,{"date":1534,"open":1535,"high":1535,"low":1536,"close":1536,"change":789,"percent_change":1247,"volume":885,"transactions":9,"vwap":1536},"2025-12-01",28.64,28.587,{"date":1538,"open":1539,"high":1539,"low":1539,"close":1539,"change":1540,"percent_change":1541,"volume":671,"transactions":9,"vwap":1539},"2025-11-28",28.721,0.203,0.71,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1546,"change":528,"percent_change":706,"volume":1547,"transactions":9,"vwap":1546},"2025-11-26",28.586,28.61,28.518,3200,{"date":1549,"open":1550,"high":1550,"low":1550,"close":1550,"change":1551,"percent_change":1552,"volume":671,"transactions":9,"vwap":1550},"2025-11-25",28.278,0.323,1.16,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1556,"change":1558,"percent_change":1399,"volume":988,"transactions":9,"vwap":1556},"2025-11-24",27.78,27.955,27.71,0.177,{"date":1560,"open":1561,"high":1561,"low":1562,"close":1562,"change":1563,"percent_change":1564,"volume":885,"transactions":9,"vwap":1562},"2025-11-21",27.8,27.778,0.489,1.79,{"date":1566,"open":1567,"high":1567,"low":1568,"close":1568,"change":1390,"percent_change":1569,"volume":707,"transactions":9,"vwap":1568},"2025-11-20",27.498,27.289,-0.84,{"date":1571,"open":1572,"high":1572,"low":1573,"close":1573,"change":1574,"percent_change":1575,"volume":837,"transactions":9,"vwap":1573},"2025-11-19",27.52,27.519,0.104,0.38,{"date":1577,"open":1578,"high":1578,"low":1579,"close":1579,"change":1580,"percent_change":725,"volume":737,"transactions":9,"vwap":1579},"2025-11-18",27.44,27.415,0.018,{"date":1582,"open":1583,"high":1583,"low":1584,"close":1584,"change":1585,"percent_change":1586,"volume":885,"transactions":9,"vwap":1584},"2025-11-17",27.67,27.397,-0.745,-2.65,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2025-11-14",27.95,28.24,27.935,28.142,-0.031,-0.11,4000,{"date":1597,"open":1598,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2025-11-13",28.361,28.1,28.173,-0.378,-1.32,8300,{"date":1605,"open":1606,"high":1607,"low":1606,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2025-11-12",28.52,28.57,28.551,0.143,0.5,3000,{"date":1613,"open":1614,"high":1615,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2025-11-11",28.198,28.408,0.231,0.82,5200,{"date":1620,"open":1621,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1122,"volume":1625,"transactions":9,"vwap":1623},"2025-11-10",28.25,28.17,28.177,0.017,91700,{"date":1627,"open":1583,"high":1628,"low":499,"close":1628,"change":1629,"percent_change":1630,"volume":707,"transactions":9,"vwap":1628},"2025-11-07",28.16,0.331,1.19,{"date":1632,"open":1633,"high":1633,"low":1634,"close":1634,"change":1635,"percent_change":1486,"volume":695,"transactions":9,"vwap":1634},"2025-11-06",28.32,27.829,-0.194,{"date":1637,"open":1638,"high":1639,"low":1638,"close":1639,"change":1640,"percent_change":779,"volume":837,"transactions":9,"vwap":1639},"2025-11-05",27.89,28.023001,0.053,{"date":1642,"open":1643,"high":1643,"low":1313,"close":1644,"change":870,"percent_change":1645,"volume":1547,"transactions":9,"vwap":1644},"2025-11-04",28.23,27.97,-0.45,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1649,"change":1651,"percent_change":1652,"volume":975,"transactions":9,"vwap":1649},"2025-11-03",28.063,28.097,28.040001,0.027,0.1,{"date":1654,"open":1599,"high":1599,"low":1655,"close":1655,"change":1656,"percent_change":1657,"volume":707,"transactions":9,"vwap":1655},"2025-10-31",28.07,0.079,0.28,{"date":1659,"open":628,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":252,"volume":837,"transactions":9,"vwap":1662},"2025-10-30",28.02,27.99,27.991,-0.416,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":204,"volume":1671,"transactions":9,"vwap":1669},"2025-10-29",28.69,28.77,28.4,28.407,-0.288,13600,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1676,"change":1677,"percent_change":755,"volume":1678,"transactions":9,"vwap":1676},"2025-10-28",28.75,28.84,28.695,-0.049,1900,{"date":1680,"open":1319,"high":1674,"low":1319,"close":1681,"change":1459,"percent_change":1682,"volume":1368,"transactions":9,"vwap":1681},"2025-10-27",28.744,1.09,{"date":1684,"open":1685,"high":1685,"low":1686,"close":1686,"change":1687,"percent_change":519,"volume":726,"transactions":9,"vwap":1686},"2025-10-24",28.51,28.434,0.169,{"date":1689,"open":1690,"high":1690,"low":1691,"close":1691,"change":1499,"percent_change":863,"volume":885,"transactions":9,"vwap":1691},"2025-10-23",28.275,28.265,{"date":1693,"open":1694,"high":1695,"low":1694,"close":1696,"change":1336,"percent_change":1697,"volume":872,"transactions":9,"vwap":1696},"2025-10-22",28.34,28.41,28.386,-0.32,{"date":1699,"open":1700,"high":1700,"low":1701,"close":1701,"change":1702,"percent_change":1703,"volume":1217,"transactions":9,"vwap":1701},"2025-10-21",28.5,28.476,0.389,1.38,{"date":1705,"open":1706,"high":1706,"low":1706,"close":1706,"change":1135,"percent_change":1707,"volume":671,"transactions":9,"vwap":1706},"2025-10-20",28.087,1.04,{"date":1709,"open":1583,"high":1710,"low":1583,"close":1710,"change":1532,"percent_change":1711,"volume":756,"transactions":9,"vwap":1710},"2025-10-17",27.797,0.3,{"date":1713,"open":1714,"high":1714,"low":1715,"close":1715,"change":1716,"percent_change":1717,"volume":1033,"transactions":9,"vwap":1715},"2025-10-16",28.53,27.714,-0.855,-2.99,{"date":1719,"open":1607,"high":1607,"low":1700,"close":1720,"change":1721,"percent_change":20,"volume":988,"transactions":9,"vwap":1720},"2025-10-15",28.569,-0.015,{"date":1723,"open":1724,"high":1724,"low":1724,"close":1724,"change":1725,"percent_change":1726,"volume":671,"transactions":9,"vwap":1724},"2025-10-14",28.584,0.645,2.31,{"date":1728,"open":1729,"high":1730,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1611,"transactions":9,"vwap":1730},"2025-10-13",27.775,27.939,0.829,3.06,{"date":1734,"open":1735,"high":1735,"low":1735,"close":1735,"change":1736,"percent_change":1737,"volume":737,"transactions":9,"vwap":1735},"2025-10-10",27.11,-0.689,-2.48,{"date":1739,"open":471,"high":471,"low":1740,"close":1740,"change":1741,"percent_change":1742,"volume":1217,"transactions":9,"vwap":1740},"2025-10-09",27.799,-0.423,-1.5,{"date":1744,"open":1621,"high":1621,"low":1745,"close":1745,"change":1746,"percent_change":1747,"volume":988,"transactions":9,"vwap":1745},"2025-10-08",28.222,-0.099,-0.35,{"date":1749,"open":1668,"high":1668,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":715,"transactions":9,"vwap":1751},"2025-10-07",28.31,28.321,-0.418,-1.45,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":871,"volume":1173,"transactions":9,"vwap":1759},"2025-10-06",28.824,28.845,28.7,28.739,-0.145,{"date":1762,"open":407,"high":407,"low":1763,"close":1763,"change":390,"percent_change":1764,"volume":885,"transactions":9,"vwap":1763},"2025-10-03",28.884,0.03,{"date":1766,"open":1767,"high":1768,"low":1767,"close":1768,"change":1769,"percent_change":897,"volume":1047,"transactions":9,"vwap":1768},"2025-10-02",28.73,28.874,0.127,{"date":1771,"open":1431,"high":1431,"low":1772,"close":1772,"change":761,"percent_change":1773,"volume":785,"transactions":9,"vwap":1772},"2025-10-01",28.747,-1.78,{"date":1775,"open":1776,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-09-30",29.83,28.91,29.269,-0.342,-1.15,6400,{"date":1783,"open":1784,"high":1785,"low":1784,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-09-29",29.54,29.69,29.611,-0.532,-1.76,8600,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1794,"change":1795,"percent_change":1796,"volume":695,"transactions":9,"vwap":1794},"2025-09-26",30.23,30.26,30.143,-0.094,-0.31,{"date":1798,"open":1799,"high":1800,"low":1799,"close":1801,"change":1121,"percent_change":310,"volume":1802,"transactions":9,"vwap":1801},"2025-09-25",30.2,30.25,30.237,6700,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2025-09-24",31.192,31.33,30.222,-0.927,-2.98,19800,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1390,"volume":1368,"transactions":9,"vwap":1816},"2025-09-23",31.486,31.492,31.12,31.149,-0.073,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1822,"change":1823,"percent_change":333,"volume":737,"transactions":9,"vwap":1822},"2025-09-22",31.25,31.26,31.222,-0.491,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1827,"change":310,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-09-19",31.67,31.713,31.6,0.16,4600,{"date":1832,"open":1833,"high":1834,"low":1833,"close":1835,"change":1836,"percent_change":1837,"volume":1781,"transactions":9,"vwap":1835},"2025-09-18",31.62,31.7,31.663,0.492,1.58,{"date":1839,"open":1840,"high":1840,"low":1841,"close":1841,"change":1842,"percent_change":405,"volume":172,"transactions":9,"vwap":1841},"2025-09-17",31.49,31.171,-0.026,{"date":1844,"open":1845,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1652,"volume":1106,"transactions":9,"vwap":1847},"2025-09-16",31.24,31.16,31.197,0.032,{"date":1850,"open":1851,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":680,"volume":756,"transactions":9,"vwap":1853},"2025-09-15",31.44,31.15,31.165,-0.404,{"date":1856,"open":1857,"high":1857,"low":1858,"close":1858,"change":1100,"percent_change":1032,"volume":1162,"transactions":9,"vwap":1858},"2025-09-12",31.613,31.569,{"date":1860,"open":1861,"high":1862,"low":1861,"close":1863,"change":1864,"percent_change":1865,"volume":707,"transactions":9,"vwap":1863},"2025-09-11",31.64,31.781,31.757,0.445,1.42,{"date":1867,"open":1868,"high":1869,"low":1868,"close":1869,"change":980,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-09-10",31.27,31.312,0.43,5500,{"date":1873,"open":1874,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":686,"volume":1217,"transactions":9,"vwap":1876},"2025-09-09",31.28,31.17,31.179,-0.199,{"date":1879,"open":1875,"high":1880,"low":1875,"close":1880,"change":1881,"percent_change":1399,"volume":707,"transactions":9,"vwap":1880},"2025-09-08",31.378,0.198,{"date":1883,"open":1884,"high":1885,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-09-05",31.040001,31.18,-0.21,-0.67,1800,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1892,"change":1894,"percent_change":1895,"volume":1230,"transactions":9,"vwap":1892},"2025-09-04",31.37,31.39,31.35,0.291,0.94,{"date":1897,"open":1874,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":611,"volume":715,"transactions":9,"vwap":1900},"2025-09-03",31.281,30.95,31.099001,-0.271,{"date":1903,"open":1904,"high":1904,"low":1821,"close":1891,"change":1439,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1891},"2025-09-02",31.41,-0.95,6900,{"date":1908,"open":1861,"high":1826,"low":1861,"close":1826,"change":128,"percent_change":1657,"volume":1019,"transactions":9,"vwap":1826},"2025-08-29",{"date":1910,"open":1911,"high":1833,"low":1911,"close":1912,"change":1913,"percent_change":1764,"volume":695,"transactions":9,"vwap":1912},"2025-08-28",31.541,31.58,0.011,{"date":1915,"open":1861,"high":1861,"low":1858,"close":1858,"change":1916,"percent_change":413,"volume":1547,"transactions":9,"vwap":1858},"2025-08-27",0.085,{"date":1918,"open":1820,"high":1919,"low":1820,"close":1919,"change":1920,"percent_change":1921,"volume":726,"transactions":9,"vwap":1919},"2025-08-26",31.484,0.236,0.76,{"date":1923,"open":1924,"high":1924,"low":1925,"close":1925,"change":1926,"percent_change":1927,"volume":1074,"transactions":9,"vwap":1925},"2025-08-25",31.51,31.248,-0.283,-0.9,{"date":1929,"open":1930,"high":1930,"low":1931,"close":1931,"change":1932,"percent_change":69,"volume":1678,"transactions":9,"vwap":1931},"2025-08-22",31.86,31.531,0.426,{"date":1934,"open":1935,"high":1815,"low":1936,"close":1937,"change":1329,"percent_change":138,"volume":1678,"transactions":9,"vwap":1937},"2025-08-21",31.049999,31.041,31.105,{"date":1939,"open":1852,"high":1940,"low":1941,"close":1940,"change":1031,"percent_change":1645,"volume":1204,"transactions":9,"vwap":1940},"2025-08-20",31.21,31.11,{"date":1943,"open":1944,"high":1944,"low":1945,"close":1893,"change":850,"percent_change":1253,"volume":1888,"transactions":9,"vwap":1893},"2025-08-19",31.431,31.32,{"date":1947,"open":1948,"high":1948,"low":1949,"close":1931,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1931},"2025-08-18",31.54,31.46,-0.005,-0.02,3900,{"date":1954,"open":1955,"high":1955,"low":1956,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-08-15",31.69,31.536,-0.42,-1.31,20900,{"date":1961,"open":1962,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1204,"transactions":9,"vwap":1964},"2025-08-14",31.96,31.89,31.956,-0.173,-0.54,{"date":1968,"open":1969,"high":1969,"low":1970,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-08-13",32.13,32.129,0.149,0.47,2000,{"date":1975,"open":1976,"high":1977,"low":1976,"close":1977,"change":1978,"percent_change":1979,"volume":748,"transactions":9,"vwap":1977},"2025-08-12",31.91,31.98,0.45,1.43,{"date":1981,"open":1982,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1066,"volume":1906,"transactions":9,"vwap":1984},"2025-08-11",31.79,31.45,31.53,-0.092,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1990,"change":1991,"percent_change":1992,"volume":687,"transactions":9,"vwap":1990},"2025-08-08",31.66,31.73,31.622,0.319,1.02,{"date":1994,"open":1995,"high":1962,"low":1996,"close":1996,"change":1997,"percent_change":1998,"volume":1217,"transactions":9,"vwap":1996},"2025-08-07",31.85,31.303,-0.482,-1.52,{"date":2000,"open":2001,"high":2001,"low":2002,"close":2002,"change":1769,"percent_change":774,"volume":748,"transactions":9,"vwap":2002},"2025-08-06",31.92,31.785,{"date":2004,"open":2005,"high":2006,"low":1874,"close":2006,"change":1122,"percent_change":779,"volume":715,"transactions":9,"vwap":2006},"2025-08-05",31.65,31.658,{"date":2008,"open":1955,"high":1955,"low":2009,"close":2010,"change":1045,"percent_change":1541,"volume":2011,"transactions":9,"vwap":2010},"2025-08-04",31.56,31.598,3400,{"date":2013,"open":2014,"high":1851,"low":1845,"close":2015,"change":2016,"percent_change":864,"volume":1888,"transactions":9,"vwap":2015},"2025-08-01",31.29,31.376,-0.539,{"date":2018,"open":2019,"high":2019,"low":2020,"close":2020,"change":2021,"percent_change":302,"volume":975,"transactions":9,"vwap":2020},"2025-07-31",32.09,31.915,-0.308,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":1148,"transactions":9,"vwap":2027},"2025-07-30",32.6,32.625,32.084999,32.223,-0.266,-0.82,{"date":2031,"open":2032,"high":2032,"low":2032,"close":2032,"change":1746,"percent_change":1439,"volume":671,"transactions":9,"vwap":2032},"2025-07-29",32.489,{"date":2034,"open":2035,"high":2035,"low":2036,"close":2036,"change":807,"percent_change":953,"volume":172,"transactions":9,"vwap":2036},"2025-07-28",32.8,32.588,{"date":2038,"open":2039,"high":2039,"low":2040,"close":2040,"change":2041,"percent_change":1135,"volume":748,"transactions":9,"vwap":2040},"2025-07-25",33.033001,32.976,0.095,{"date":2043,"open":2044,"high":174,"low":2045,"close":2045,"change":2046,"percent_change":1711,"volume":1217,"transactions":9,"vwap":2045},"2025-07-24",32.951,32.881,0.097,{"date":2048,"open":2024,"high":2049,"low":2024,"close":2049,"change":2050,"percent_change":1682,"volume":1001,"transactions":9,"vwap":2049},"2025-07-23",32.784,0.352,{"date":2052,"open":2053,"high":2054,"low":2053,"close":2054,"change":767,"percent_change":1269,"volume":837,"transactions":9,"vwap":2054},"2025-07-22",32.29,32.432,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2059,"change":2060,"percent_change":1753,"volume":1162,"transactions":9,"vwap":2059},"2025-07-21",32.41,32.46,32.209,-0.475,{"date":2062,"open":2063,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":748,"transactions":9,"vwap":2065},"2025-07-18",33.055,32.67,32.684,-0.272,-0.83,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":884,"volume":2075,"transactions":9,"vwap":2073},"2025-07-17",32.84,32.97,32.7,32.956,0.555,8900,{"date":2077,"open":2078,"high":2079,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-07-16",32.14,32.401,0.704,2.22,18900,{"date":2084,"open":1995,"high":2085,"low":2086,"close":2086,"change":2087,"percent_change":2088,"volume":1019,"transactions":9,"vwap":2086},"2025-07-15",31.9,31.697,-0.331,-1.03,{"date":2090,"open":2091,"high":2092,"low":2091,"close":2092,"change":2093,"percent_change":113,"volume":872,"transactions":9,"vwap":2092},"2025-07-14",31.94,32.028,0.111,{"date":2095,"open":2001,"high":2001,"low":2096,"close":2096,"change":2097,"percent_change":1031,"volume":1001,"transactions":9,"vwap":2096},"2025-07-11",31.917,-0.044,{"date":2099,"open":2100,"high":521,"low":2101,"close":2101,"change":2102,"percent_change":2103,"volume":1047,"transactions":9,"vwap":2101},"2025-07-10",31.97,31.961,0.441,1.4,{"date":2105,"open":2106,"high":2107,"low":1904,"close":2107,"change":2108,"percent_change":108,"volume":1324,"transactions":9,"vwap":2107},"2025-07-09",31.43,31.52,0.226,{"date":2110,"open":1945,"high":1892,"low":2111,"close":2111,"change":1142,"percent_change":2112,"volume":1019,"transactions":9,"vwap":2111},"2025-07-08",31.294,0.8,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2116,"change":1307,"percent_change":2118,"volume":1888,"transactions":9,"vwap":2116},"2025-07-07",30.99,31.047001,30.91,-1.04,{"date":2120,"open":2121,"high":2121,"low":2121,"close":2121,"change":2122,"percent_change":2123,"volume":671,"transactions":9,"vwap":2121},"2025-07-03",31.373,0.276,0.89,{"date":2125,"open":2126,"high":2127,"low":2126,"close":2127,"change":1413,"percent_change":147,"volume":2128,"transactions":9,"vwap":2127},"2025-07-02",30.9,31.097,3700,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":994,"volume":2136,"transactions":9,"vwap":2134},"2025-07-01",30.59,30.81,30.5,30.737,0.151,12300,{"date":2138,"open":1497,"high":2139,"low":2140,"close":2141,"change":1640,"percent_change":1443,"volume":2142,"transactions":9,"vwap":2141},"2025-06-30",30.65,30.51,30.586,5300,{"date":2144,"open":2145,"high":2145,"low":2145,"close":2145,"change":2146,"percent_change":2147,"volume":671,"transactions":9,"vwap":2145},"2025-06-27",30.533,-0.447,-1.44,{"date":2149,"open":2150,"high":2151,"low":2150,"close":2151,"change":2152,"percent_change":2153,"volume":837,"transactions":9,"vwap":2151},"2025-06-26",30.57,30.98,0.403,1.32,{"date":2155,"open":2156,"high":2157,"low":2156,"close":2157,"change":2158,"percent_change":936,"volume":737,"transactions":9,"vwap":2157},"2025-06-25",30.49,30.577,-0.022,{"date":2160,"open":2161,"high":2139,"low":2162,"close":2162,"change":2163,"percent_change":2164,"volume":1611,"transactions":9,"vwap":2162},"2025-06-24",30.62,30.599,0.528,1.76,{"date":2166,"open":2167,"high":2167,"low":2167,"close":2167,"change":2168,"percent_change":2169,"volume":671,"transactions":9,"vwap":2167},"2025-06-23",30.070999,-0.175,-0.58,{"date":2171,"open":2172,"high":2172,"low":2173,"close":2173,"change":1335,"percent_change":1336,"volume":737,"transactions":9,"vwap":2173},"2025-06-20",30.398,30.246,{"date":2175,"open":2176,"high":2176,"low":2176,"close":2176,"change":2177,"percent_change":1046,"volume":671,"transactions":9,"vwap":2176},"2025-06-18",30.273,0.284,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-06-17",30.049999,30.059999,29.86,29.989,-0.155,-0.51,12100,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2191,"change":966,"percent_change":2192,"volume":837,"transactions":9,"vwap":2191},"2025-06-16",30.38,30.43,30.144,-0.15,{"date":2194,"open":2195,"high":2196,"low":1364,"close":2197,"change":1253,"percent_change":1155,"volume":2198,"transactions":9,"vwap":2197},"2025-06-13",30.33,30.39,30.189,2300,{"date":2200,"open":2201,"high":2202,"low":2201,"close":2202,"change":2203,"percent_change":1829,"volume":687,"transactions":9,"vwap":2202},"2025-06-12",30.502,30.759,0.049,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":1351,"percent_change":405,"volume":1162,"transactions":9,"vwap":2209},"2025-06-11",30.79,30.92,30.7,30.71,{"date":2211,"open":2212,"high":2213,"low":2212,"close":2213,"change":2214,"percent_change":2215,"volume":687,"transactions":9,"vwap":2213},"2025-06-10",30.61,30.734,0.043,0.14,{"date":2217,"open":2208,"high":2208,"low":2218,"close":2218,"change":2219,"percent_change":68,"volume":172,"transactions":9,"vwap":2218},"2025-06-09",30.691,0.065,{"date":2221,"open":2222,"high":2223,"low":2156,"close":2223,"change":2224,"percent_change":1223,"volume":915,"transactions":9,"vwap":2223},"2025-06-06",30.54,30.626,0.436,{"date":2226,"open":2227,"high":1800,"low":2228,"close":2229,"change":1366,"percent_change":1367,"volume":837,"transactions":9,"vwap":2229},"2025-06-05",30.18,30.1,30.19,{"date":2231,"open":1505,"high":2232,"low":2233,"close":2233,"change":2234,"percent_change":2235,"volume":1001,"transactions":9,"vwap":2233},"2025-06-04",30.36,30.193,-0.056,-0.19,{"date":2237,"open":1490,"high":2238,"low":1490,"close":2239,"change":2240,"percent_change":2241,"volume":726,"transactions":9,"vwap":2239},"2025-06-03",30.27,30.249,0.101,0.34,{"date":2243,"open":2244,"high":2244,"low":2244,"close":2244,"change":2245,"percent_change":1253,"volume":748,"transactions":9,"vwap":2244},"2025-06-02",30.148,-0.174,{"date":2247,"open":1799,"high":2248,"low":1799,"close":2248,"change":2249,"percent_change":1179,"volume":1217,"transactions":9,"vwap":2248},"2025-05-30",30.322,-0.029,{"date":2251,"open":2150,"high":2150,"low":2252,"close":2253,"change":1478,"percent_change":1479,"volume":988,"transactions":9,"vwap":2253},"2025-05-29",30.31,30.351,{"date":2255,"open":1496,"high":1496,"low":2256,"close":2256,"change":2257,"percent_change":2235,"volume":172,"transactions":9,"vwap":2256},"2025-05-28",30.387,-0.058,{"date":2259,"open":2260,"high":2261,"low":1364,"close":2261,"change":2262,"percent_change":2263,"volume":885,"transactions":9,"vwap":2261},"2025-05-27",30.16,30.445,0.611,2.05,{"date":2265,"open":2266,"high":2267,"low":2266,"close":2267,"change":1651,"percent_change":128,"volume":2268,"transactions":9,"vwap":2267},"2025-05-23",29.76,29.834,5800,{"date":2270,"open":1397,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":1479,"volume":687,"transactions":9,"vwap":2273},"2025-05-22",29.88,29.71,29.807,-0.037,{"date":2276,"open":2156,"high":2156,"low":2277,"close":2277,"change":2278,"percent_change":2279,"volume":1074,"transactions":9,"vwap":2277},"2025-05-21",29.844,-1.051,-3.4,{"date":2281,"open":2282,"high":2282,"low":2282,"close":2282,"change":2283,"percent_change":1084,"volume":671,"transactions":9,"vwap":2282},"2025-05-20",30.895,-0.136,{"date":2285,"open":2139,"high":2286,"low":2139,"close":2287,"change":2288,"percent_change":2289,"volume":1019,"transactions":9,"vwap":2287},"2025-05-19",31.059999,31.031,0.038,0.12,{"date":2291,"open":2292,"high":2293,"low":2292,"close":2293,"change":2294,"percent_change":2295,"volume":687,"transactions":9,"vwap":2293},"2025-05-16",30.795,30.993,0.283,0.92,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2209,"change":890,"percent_change":2301,"volume":1230,"transactions":9,"vwap":2209},"2025-05-15",30.68,30.72,30.55,-0.72,{"date":2303,"open":2304,"high":2305,"low":2304,"close":2305,"change":2306,"percent_change":2307,"volume":1217,"transactions":9,"vwap":2305},"2025-05-14",30.83,30.933,0.013,0.04,{"date":2309,"open":2310,"high":206,"low":2310,"close":2207,"change":2311,"percent_change":2312,"volume":1090,"transactions":9,"vwap":2207},"2025-05-13",30.52,0.391,1.28,{"date":2314,"open":2315,"high":2316,"low":2315,"close":2317,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2317},"2025-05-12",30.489,30.69,30.529,1.145,3.9,2900,{"date":2322,"open":2323,"high":2323,"low":2324,"close":2325,"change":1478,"percent_change":1479,"volume":1019,"transactions":9,"vwap":2325},"2025-05-09",29.64,29.36,29.384,{"date":2327,"open":2328,"high":2329,"low":2328,"close":2330,"change":2331,"percent_change":2332,"volume":695,"transactions":9,"vwap":2330},"2025-05-08",29.25,29.58,29.42,0.423,1.46,{"date":2334,"open":2335,"high":2335,"low":1427,"close":2336,"change":1640,"percent_change":49,"volume":687,"transactions":9,"vwap":2336},"2025-05-07",29.049999,28.997,{"date":2338,"open":2339,"high":2340,"low":2339,"close":2341,"change":2342,"percent_change":863,"volume":1217,"transactions":9,"vwap":2341},"2025-05-06",28.74,28.97,28.944,-0.124,{"date":2344,"open":2345,"high":2346,"low":1431,"close":2347,"change":2348,"percent_change":2349,"volume":1001,"transactions":9,"vwap":2347},"2025-05-05",29.19,29.275,29.068001,-0.262,-0.89,{"date":2351,"open":2352,"high":1383,"low":2352,"close":1383,"change":854,"percent_change":1865,"volume":172,"transactions":9,"vwap":1383},"2025-05-02",29.0049992,{"date":2354,"open":1377,"high":1377,"low":2355,"close":2355,"change":2356,"percent_change":2357,"volume":172,"transactions":9,"vwap":2355},"2025-05-01",28.92,-0.117,-0.4,{"date":2359,"open":2355,"high":2360,"low":1531,"close":2360,"change":2361,"percent_change":2301,"volume":707,"transactions":9,"vwap":2360},"2025-04-30",29.037001,-0.212,{"date":2363,"open":2364,"high":2365,"low":1446,"close":2365,"change":2235,"percent_change":987,"volume":988,"transactions":9,"vwap":2365},"2025-04-29",29.09,29.249,{"date":2367,"open":2345,"high":2368,"low":1447,"close":2369,"change":2370,"percent_change":567,"volume":1106,"transactions":9,"vwap":2369},"2025-04-28",29.499,29.439,0.219,{"date":2372,"open":2373,"high":2373,"low":2373,"close":2373,"change":2374,"percent_change":1459,"volume":671,"transactions":9,"vwap":2373},"2025-04-25",29.22,0.089,{"date":2376,"open":1432,"high":2377,"low":1432,"close":2377,"change":2378,"percent_change":2379,"volume":748,"transactions":9,"vwap":2377},"2025-04-24",29.131,0.722,2.54,{"date":178,"open":2381,"high":2382,"low":2383,"close":2383,"change":2384,"percent_change":1886,"volume":687,"transactions":9,"vwap":2383},28.47,28.79,28.409,-0.061]