[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MVFD":3,"homepage-market-summary":29,"stock-historical-MVFD":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MVFD","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},"Monarch Volume Factor Dividend Tree Index ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.1,0.3388,"Quarterly",{"close":17,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},30.8,30.96,30.47,30.627,0.173,0.56,12393.9292,32.06,25.995,10320.249225099602,79.2,647,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":150},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"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",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,101,106,111,116,121,126,131,136,141,145],{"name":98,"etf":99,"change":22,"price":100,"is_up":11},"Technology","XLK",200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},23.972,8339,3043682.5555,28.48,"2025-04-23",[181,184,194,205,215,225,235,242,249,259,268,277,288,298,309,319,329,338,349,359,368,378,386,394,405,414,423,432,441,450,460,469,478,486,493,500,508,516,527,536,545,554,564,573,581,591,601,610,619,628,637,645,652,661,668,677,686,695,706,714,721,729,736,743,750,758,764,771,778,785,792,799,805,813,818,824,832,839,846,854,860,866,872,879,885,890,897,904,911,918,924,932,936,944,950,955,963,969,974,979,982,986,992,998,1004,1010,1015,1019,1026,1032,1036,1043,1049,1054,1058,1063,1070,1077,1086,1093,1100,1107,1115,1121,1129,1137,1143,1150,1156,1162,1168,1176,1184,1189,1195,1200,1206,1212,1218,1223,1228,1233,1238,1245,1252,1258,1265,1271,1275,1279,1284,1290,1296,1302,1306,1310,1316,1321,1325,1331,1335,1339,1343,1346,1353,1358,1365,1371,1375,1379,1384,1389,1394,1398,1403,1406,1414,1419,1423,1428,1431,1435,1439,1442,1446,1448,1453,1460,1466,1472,1479,1485,1490,1497,1503,1508,1512,1518,1523,1527,1536,1542,1545,1553,1557,1564,1569,1572,1579,1584,1588,1593,1600,1605,1610,1615,1620,1626,1633,1638,1645,1652,1659,1665,1668,1674,1681,1686,1691,1699,1703,1707,1714,1721,1725,1731,1736,1741,1747,1754,1760,1765,1771,1777,1784,1792,1799,1805,1810,1817,1824,1830,1836,1841,1846,1851,1856,1862,1867,1874,1878,1884,1892,1895,1899,1903,1906,1910,1915,1919,1924,1931,1937,1943,1948,1951,1956,1962,1966,1972,1974,1981,1987,1994,1999,2004,2011,2016,2022,2028,2033,2038,2043,2049,2052,2059,2066,2072,2077,2083,2089,2093,2100,2105,2111,2117,2122,2127,2132,2136,2141,2148,2153,2157,2163,2170,2177,2180,2185,2189,2194,2200,2208,2213,2220,2225,2229,2234,2241,2246,2251,2257,2262,2265,2270,2277,2283,2289,2295,2300,2304,2308,2312,2317,2322,2328,2333,2338,2342,2346,2352,2356,2360,2364,2370,2375,2381,2386,2393,2398,2402,2407,2412,2420,2424],{"date":5,"open":17,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},50,30.8291,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",30.57,30.7104,30.5,0.298,0.98,12137.4086,49,30.6356,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",30.15,30.38,30.105,30.329,0.37,1.24,7059.4086,33,30.2656,{"date":206,"open":207,"high":208,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",30.13,30.2,29.959,-0.0158,-0.05,2574.4086,46,30.1539,{"date":216,"open":217,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",30.19,29.94,29.9748,-0.2678,-0.89,5804.7777,48,29.9848,{"date":226,"open":227,"high":228,"low":229,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",30.29,30.3,30.2426,-0.1674,-0.55,1544.4086,42,30.2985,{"date":236,"open":19,"high":19,"low":197,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":213,"vwap":241},"2026-09-25",30.41,-0.09,-0.3,3244.4086,30.4283,{"date":243,"open":244,"high":244,"low":188,"close":188,"change":238,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",30.69,-0.29,11900.4086,77,30.5698,{"date":250,"open":251,"high":252,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",30.63,30.81,30.59,0.05,0.16,2339.4086,40,30.6641,{"date":260,"open":261,"high":252,"low":262,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",30.73,30.54,-0.1559,-0.51,7795.4086,57,30.7041,{"date":269,"open":270,"high":271,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":233,"vwap":276},"2026-09-21",30.735,30.87,30.6959,-0.3513,-1.13,3128.4086,30.7659,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",31.06,31.12,31.04,31.0472,-0.2428,-0.78,1525.4086,30,31.0649,{"date":289,"open":290,"high":291,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",31.32,31.4,31.29,0.0397,0.13,6774.4086,69,31.3619,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",31.63,31.665,31.1227,31.2503,-0.6544,-2.05,10197.4086,66,31.383,{"date":310,"open":311,"high":312,"low":311,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",31.76,32.015,31.9047,0.3222,1.02,2613.4086,100,31.8966,{"date":320,"open":321,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",31.92,31.57,31.5825,-0.3195,-1,3801.4086,53,31.6934,{"date":330,"open":331,"high":332,"low":333,"close":332,"change":334,"percent_change":104,"volume":335,"transactions":336,"vwap":337},"2026-09-11",31.88,31.902,31.82,0.232,1986.7158,36,31.8654,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",31.65,31.73,31.62,31.67,-0.247,-0.77,4080.7158,51,31.6975,{"date":350,"open":351,"high":321,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",31.85,31.77,31.917,0.0709,0.22,4253.7158,54,31.8835,{"date":360,"open":361,"high":362,"low":341,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":327,"vwap":367},"2026-09-08",31.87,31.96,31.8461,0.1431,0.45,4132.7158,31.8617,{"date":369,"open":370,"high":311,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",31.75,31.64,31.703,-0.1486,-0.47,5363.7158,56,31.7147,{"date":379,"open":380,"high":331,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":347,"vwap":385},"2026-09-03",31.7,31.8516,-0.0603,-0.19,4852.7158,31.8293,{"date":387,"open":388,"high":24,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":257,"vwap":393},"2026-09-02",31.8,31.9119,0.3066,0.97,3594.7158,31.9484,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",31.5702,31.69,31.53,31.6053,0.0388,0.12,12635.8738,85,31.5778,{"date":406,"open":407,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":233,"vwap":413},"2026-08-31",31.5938,31.42,31.5665,0.0872,0.28,4211.7158,31.4797,{"date":415,"open":370,"high":370,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",31.45,31.4793,-0.1781,-0.56,3284.7158,45,31.5204,{"date":424,"open":425,"high":370,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":347,"vwap":431},"2026-08-27",31.44,31.27,31.6574,0.1619,0.51,3834.7158,31.5828,{"date":433,"open":18,"high":434,"low":18,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-26",31.55,31.4955,0.1802,0.58,14791.0858,78,31.3202,{"date":442,"open":443,"high":444,"low":445,"close":445,"change":446,"percent_change":345,"volume":447,"transactions":448,"vwap":449},"2026-08-25",31.49,31.51,31.3153,-0.2434,8737.7158,41,31.4345,{"date":451,"open":452,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-24",31.56,31.35,31.5587,-0.2006,-0.63,78289.7158,62,31.5072,{"date":461,"open":371,"high":462,"low":371,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-21",31.86,31.7593,0.0934,0.29,6368.7158,55,31.7912,{"date":470,"open":471,"high":471,"low":300,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-20",31.79,31.6659,0.0751,0.24,4497.7158,58,31.7242,{"date":479,"open":342,"high":352,"low":480,"close":481,"change":482,"percent_change":294,"volume":483,"transactions":484,"vwap":485},"2026-08-19",31.59,31.5908,0.0406,6640.7158,60,31.6887,{"date":487,"open":322,"high":322,"low":398,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":336,"vwap":492},"2026-08-18",31.5502,-0.1042,-0.33,1301.7158,31.5681,{"date":494,"open":444,"high":495,"low":425,"close":495,"change":496,"percent_change":474,"volume":497,"transactions":498,"vwap":499},"2026-08-17",31.6544,0.0755,1276.7158,38,31.5106,{"date":501,"open":502,"high":503,"low":502,"close":504,"change":505,"percent_change":58,"volume":506,"transactions":498,"vwap":507},"2026-08-14",31.25,31.6,31.5789,0.3289,2958.7158,31.5315,{"date":509,"open":292,"high":510,"low":511,"close":502,"change":512,"percent_change":513,"volume":514,"transactions":467,"vwap":515},"2026-08-13",31.36,31.18,-0.0372,-0.12,8520.7158,31.2196,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-12",31.24,31.3,31.07,31.2872,0.0778,0.25,5381.7158,64,31.2828,{"date":528,"open":529,"high":530,"low":531,"close":531,"change":532,"percent_change":245,"volume":533,"transactions":534,"vwap":535},"2026-08-11",31.28,31.34,31.2094,-0.0898,4800.7158,44,31.3039,{"date":537,"open":538,"high":539,"low":540,"close":539,"change":541,"percent_change":542,"volume":543,"transactions":233,"vwap":544},"2026-08-10",31.17,31.2992,31.09,0.6803,2.22,5455.7158,31.2027,{"date":546,"open":547,"high":548,"low":547,"close":549,"change":550,"percent_change":238,"volume":551,"transactions":552,"vwap":553},"2026-08-07",30.3721,30.805,30.6189,-0.0262,5130.7478,35,30.6544,{"date":555,"open":556,"high":557,"low":558,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-06",30.75,30.78,30.6451,0.2167,0.71,1945.7158,27,30.7528,{"date":565,"open":566,"high":566,"low":567,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-05",30.72,30.4284,-0.4171,-1.35,3901.7158,43,30.5878,{"date":574,"open":253,"high":575,"low":253,"close":576,"change":577,"percent_change":365,"volume":578,"transactions":579,"vwap":580},"2026-08-04",30.93,30.8455,0.1385,8747.7158,73,30.8618,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":192,"vwap":590},"2026-08-03",30.77,30.83,30.67,30.707,0.0004,0,5473.4778,30.7076,{"date":592,"open":593,"high":594,"low":595,"close":594,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-31",30.62,30.7066,30.36,0.2366,0.78,16201.7158,113,30.5588,{"date":602,"open":603,"high":604,"low":605,"close":19,"change":606,"percent_change":238,"volume":607,"transactions":608,"vwap":609},"2026-07-30",30.25,30.52,30.17,-0.028,21838.7158,137,30.3934,{"date":611,"open":612,"high":613,"low":612,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":257,"vwap":618},"2026-07-29",30.44,30.56,30.498,0.1342,0.44,33785.7158,30.5585,{"date":620,"open":621,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":203,"vwap":627},"2026-07-28",30.46,30.32,30.3638,-0.0826,-0.27,1200.7158,30.3894,{"date":629,"open":630,"high":631,"low":632,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":498,"vwap":636},"2026-07-27",30.736,30.855,30.4464,-0.3961,-1.28,5393.7158,30.5206,{"date":638,"open":639,"high":640,"low":641,"close":641,"change":642,"percent_change":474,"volume":643,"transactions":233,"vwap":644},"2026-07-24",31.03,31.08,30.8425,0.0725,4552.7158,30.9612,{"date":646,"open":647,"high":647,"low":583,"close":583,"change":648,"percent_change":649,"volume":650,"transactions":439,"vwap":651},"2026-07-23",30.89,-0.2784,-0.9,8581.7158,30.8249,{"date":653,"open":654,"high":654,"low":655,"close":656,"change":657,"percent_change":124,"volume":658,"transactions":659,"vwap":660},"2026-07-22",31.47,30.98,31.0484,0.3047,4065.7158,47,31.0651,{"date":662,"open":663,"high":664,"low":663,"close":664,"change":665,"percent_change":315,"volume":666,"transactions":203,"vwap":667},"2026-07-21",30.58,30.7437,0.3103,33914.7158,30.5841,{"date":669,"open":670,"high":593,"low":671,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-20",30.55,30.4334,-0.1068,-0.35,7395.7158,68,30.5757,{"date":678,"open":679,"high":679,"low":680,"close":681,"change":682,"percent_change":119,"volume":683,"transactions":684,"vwap":685},"2026-07-17",30.635,30.4316,30.5402,0.1907,3988.7158,37,30.5137,{"date":687,"open":688,"high":689,"low":227,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":50,"vwap":694},"2026-07-16",30.39,30.42,30.3495,0.2393,0.79,16288.7158,30.3656,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-15",30.11,30.16,29.92,30.1102,-0.1319,-0.44,20685.7158,96,30.0893,{"date":707,"open":708,"high":603,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":376,"vwap":713},"2026-07-14",30.1,30.2421,0.0821,0.27,11602.7158,30.2248,{"date":715,"open":716,"high":717,"low":716,"close":698,"change":474,"percent_change":718,"volume":719,"transactions":684,"vwap":720},"2026-07-13",29.89,30.315,0.8,101398.0268,30.2173,{"date":722,"open":723,"high":724,"low":725,"close":699,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":699},"2026-07-10",29.9,29.95,29.85,-0.033,-0.11,19800,{"date":730,"open":731,"high":732,"low":733,"close":733,"change":734,"percent_change":401,"volume":735,"transactions":9,"vwap":733},"2026-07-09",29.965,30.049999,29.953,0.035,6900,{"date":737,"open":738,"high":739,"low":725,"close":740,"change":741,"percent_change":255,"volume":742,"transactions":9,"vwap":740},"2026-07-08",29.93,29.955,29.918,0.048,25300,{"date":744,"open":745,"high":699,"low":746,"close":747,"change":748,"percent_change":411,"volume":749,"transactions":9,"vwap":747},"2026-07-07",29.82,29.68,29.87,0.082,20300,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":139,"volume":757,"transactions":9,"vwap":755},"2026-07-06",29.775,29.81,29.7,29.788,-0.102,5600,{"date":759,"open":218,"high":218,"low":760,"close":716,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":716},"2026-07-02",29.67,0.115,0.39,9700,{"date":765,"open":725,"high":766,"low":767,"close":752,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":752},"2026-07-01",29.88,29.77,-0.201,-0.67,9900,{"date":772,"open":723,"high":773,"low":723,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-30",30.040001,29.976,0.159,0.53,5700,{"date":779,"open":780,"high":745,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-29",29.66,29.817,-0.163,-0.54,4300,{"date":786,"open":787,"high":788,"low":725,"close":789,"change":211,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-06-26",29.97,30.02,29.98,-0.17,4500,{"date":793,"open":794,"high":794,"low":795,"close":796,"change":797,"percent_change":119,"volume":798,"transactions":9,"vwap":796},"2026-06-25",30.07,29.96,30.030001,0.187,6400,{"date":800,"open":801,"high":724,"low":801,"close":802,"change":803,"percent_change":374,"volume":804,"transactions":9,"vwap":802},"2026-06-24",29.78,29.843,-0.141,1900,{"date":806,"open":807,"high":808,"low":807,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-23",29.895,30.059999,29.984,-0.069,-0.23,7100,{"date":814,"open":745,"high":808,"low":753,"close":815,"change":816,"percent_change":437,"volume":817,"transactions":9,"vwap":815},"2026-06-22",30.052999,0.174,10300,{"date":819,"open":820,"high":738,"low":820,"close":821,"change":822,"percent_change":294,"volume":823,"transactions":9,"vwap":821},"2026-06-18",29.83,29.879,0.04,3500,{"date":825,"open":826,"high":827,"low":828,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-17",30.26,30.35,29.839,-0.499,-1.64,3900,{"date":833,"open":834,"high":834,"low":835,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-16",30.95,30.338,-0.198,-0.65,3300,{"date":840,"open":841,"high":556,"low":842,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-15",30.68,30.536,-0.498,-1.6,1200,{"date":847,"open":848,"high":511,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-12",31.075001,31.030001,31.034,0.329,1.07,8800,{"date":855,"open":593,"high":17,"low":613,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-11",30.705,0.125,0.41,62800,{"date":861,"open":862,"high":557,"low":670,"close":663,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":663},"2026-06-10",30.76,0.08,0.26,35400,{"date":867,"open":868,"high":868,"low":286,"close":188,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":188},"2026-06-09",30.71,0.158,0.52,17000,{"date":873,"open":612,"high":621,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-08",30.335,30.342,0.282,0.94,9400,{"date":880,"open":881,"high":881,"low":286,"close":808,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":808},"2026-06-05",30.43,-0.554,-1.81,15700,{"date":886,"open":585,"high":841,"low":186,"close":887,"change":888,"percent_change":864,"volume":889,"transactions":9,"vwap":887},"2026-06-04",30.614,0.079,2400,{"date":891,"open":593,"high":593,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-03",30.48,30.535,0.14,0.46,5300,{"date":898,"open":899,"high":604,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-02",30.09,30.395,0.248,0.82,14700,{"date":905,"open":208,"high":906,"low":708,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-01",30.23,30.147,0.209,0.7,13000,{"date":912,"open":913,"high":697,"low":914,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-05-29",30.01,29.938,-0.449,-1.48,12400,{"date":919,"open":920,"high":920,"low":921,"close":921,"change":922,"percent_change":513,"volume":923,"transactions":9,"vwap":921},"2026-05-28",31.16,30.387,-0.036,3600,{"date":925,"open":926,"high":927,"low":928,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-05-27",30.525,30.61,30.423,-0.267,-0.87,11100,{"date":933,"open":557,"high":557,"low":585,"close":244,"change":934,"percent_change":513,"volume":935,"transactions":9,"vwap":244},"2026-05-26",-0.037,1800,{"date":937,"open":938,"high":939,"low":938,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-22",30.64,30.79,30.727,0.152,0.5,4400,{"date":945,"open":262,"high":841,"low":946,"close":947,"change":948,"percent_change":702,"volume":949,"transactions":9,"vwap":947},"2026-05-21",30.51,30.575,-0.135,4100,{"date":951,"open":952,"high":952,"low":251,"close":868,"change":953,"percent_change":365,"volume":954,"transactions":9,"vwap":868},"2026-05-20",30.84,0.137,1500,{"date":956,"open":957,"high":958,"low":957,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-19",30.45,30.65,30.573,-0.113,-0.37,1400,{"date":964,"open":841,"high":862,"low":841,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-18",30.686,0.312,1.03,2500,{"date":970,"open":253,"high":253,"low":228,"close":971,"change":972,"percent_change":973,"volume":777,"transactions":9,"vwap":971},"2026-05-15",30.374,-0.043,-0.14,{"date":975,"open":976,"high":613,"low":603,"close":977,"change":978,"percent_change":942,"volume":173,"transactions":9,"vwap":977},"2026-05-14",30.28,30.417,0.15,{"date":980,"open":198,"high":981,"low":198,"close":981,"change":972,"percent_change":973,"volume":777,"transactions":9,"vwap":981},"2026-05-13",30.267,{"date":983,"open":773,"high":595,"low":724,"close":984,"change":254,"percent_change":985,"volume":735,"transactions":9,"vwap":984},"2026-05-12",30.31,0.17,{"date":987,"open":988,"high":595,"low":605,"close":826,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":826},"2026-05-11",30.34,0.094,0.31,14500,{"date":993,"open":994,"high":976,"low":994,"close":995,"change":996,"percent_change":200,"volume":997,"transactions":9,"vwap":995},"2026-05-08",30.14,30.166,0.112,9000,{"date":999,"open":789,"high":196,"low":789,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-07",30.054001,-0.446,-1.46,10600,{"date":1005,"open":1006,"high":663,"low":188,"close":188,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":188},"2026-05-06",30.53,-0.25,-0.81,6600,{"date":1011,"open":262,"high":952,"low":262,"close":556,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":556},"2026-05-05",0.36,1.18,7800,{"date":1016,"open":227,"high":237,"low":217,"close":688,"change":1017,"percent_change":245,"volume":1018,"transactions":9,"vwap":688},"2026-05-04",-0.089,44700,{"date":1020,"open":1021,"high":1006,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-01",30.4,30.479,-0.331,-1.07,8000,{"date":1027,"open":1028,"high":271,"low":1028,"close":252,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":252},"2026-04-30",30.37,0.409,1.35,8600,{"date":1033,"open":595,"high":1034,"low":976,"close":1034,"change":1035,"percent_change":114,"volume":831,"transactions":9,"vwap":1034},"2026-04-29",30.401,0.105,{"date":1037,"open":1038,"high":1021,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-04-28",30.24,30.296,-0.054,-0.18,17800,{"date":1044,"open":1045,"high":1045,"low":1046,"close":827,"change":1047,"percent_change":429,"volume":1048,"transactions":9,"vwap":827},"2026-04-27",30.66,30.21,0.154,16500,{"date":1050,"open":1038,"high":622,"low":1051,"close":1051,"change":1052,"percent_change":702,"volume":1053,"transactions":9,"vwap":1051},"2026-04-24",30.196,-0.134,6500,{"date":1055,"open":906,"high":1056,"low":1046,"close":1056,"change":114,"percent_change":148,"volume":1057,"transactions":9,"vwap":1056},"2026-04-23",30.33,3800,{"date":1059,"open":794,"high":794,"low":723,"close":789,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":789},"2026-04-22",0.07,0.23,13200,{"date":1064,"open":1065,"high":1065,"low":766,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-04-21",30.08,29.91,0.221,0.74,12800,{"date":1071,"open":1072,"high":1073,"low":780,"close":1074,"change":1075,"percent_change":1076,"volume":1009,"transactions":9,"vwap":1074},"2026-04-20",29.705,29.739,29.689,0.099,0.33,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-04-17",29.49,29.76,29.46,29.59,-0.045,-0.15,12100,{"date":1087,"open":1088,"high":1089,"low":1088,"close":1090,"change":1091,"percent_change":852,"volume":1092,"transactions":9,"vwap":1090},"2026-04-16",29.48,29.71,29.635,0.313,26300,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":86,"volume":777,"transactions":9,"vwap":1098},"2026-04-15",29.38,29.39,29.27,29.322,-0.072,{"date":1101,"open":1102,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":85,"volume":1106,"transactions":9,"vwap":1104},"2026-04-14",29.45,29.33,29.394,-0.237,9100,{"date":1108,"open":1109,"high":754,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-13",29.62,29.47,29.631,0.139,0.47,35200,{"date":1116,"open":746,"high":746,"low":1117,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-10",29.492,-0.011,-0.04,3700,{"date":1122,"open":1123,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-09",29.58,29.44,29.503,0.017,0.06,6700,{"date":1130,"open":1131,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-08",29.61,29.259,29.486,-0.084,-0.28,24400,{"date":1138,"open":754,"high":1139,"low":1095,"close":1140,"change":1141,"percent_change":1060,"volume":1142,"transactions":9,"vwap":1140},"2026-04-07",29.74,29.57,0.02,14100,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1146,"change":1148,"percent_change":1149,"volume":896,"transactions":9,"vwap":1146},"2026-04-06",29.375,29.55,29.25,0.227,0.77,{"date":1151,"open":1152,"high":1153,"low":1152,"close":1154,"change":1155,"percent_change":238,"volume":1106,"transactions":9,"vwap":1154},"2026-04-02",29.049999,29.34,29.323,-0.027,{"date":1157,"open":1158,"high":1158,"low":1159,"close":1160,"change":822,"percent_change":894,"volume":1161,"transactions":9,"vwap":1160},"2026-04-01",29.64,29.31,29.35,9600,{"date":1163,"open":1110,"high":1110,"low":1164,"close":1159,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1159},"2026-03-31",29.08,0.416,1.44,5000,{"date":1169,"open":1152,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-03-30",29.22,28.79,28.894,-0.138,-0.48,7500,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1175,"transactions":9,"vwap":1181},"2026-03-27",29.32,29.43,29.01,29.032,-0.328,-1.12,{"date":1185,"open":1123,"high":1109,"low":1186,"close":1186,"change":1187,"percent_change":1188,"volume":1128,"transactions":9,"vwap":1186},"2026-03-26",29.36,-0.375,-1.26,{"date":1190,"open":1191,"high":1192,"low":1191,"close":1193,"change":1194,"percent_change":465,"volume":798,"transactions":9,"vwap":1193},"2026-03-25",29.683,29.8,29.735,0.085,{"date":1196,"open":1095,"high":1197,"low":1095,"close":1198,"change":1199,"percent_change":1030,"volume":763,"transactions":9,"vwap":1198},"2026-03-24",29.79,29.65,0.395,{"date":1201,"open":1080,"high":1080,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":923,"transactions":9,"vwap":1203},"2026-03-23",29.24,29.255,0.652,2.28,{"date":1207,"open":1208,"high":1208,"low":1209,"close":1209,"change":1210,"percent_change":1188,"volume":1211,"transactions":9,"vwap":1209},"2026-03-20",28.89,28.603,-0.364,7400,{"date":1213,"open":1214,"high":1180,"low":1215,"close":1216,"change":1217,"percent_change":200,"volume":943,"transactions":9,"vwap":1216},"2026-03-19",28.94,28.77,28.967,0.107,{"date":1219,"open":1170,"high":1170,"low":1171,"close":1220,"change":1007,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-03-18",28.86,-0.86,8400,{"date":1224,"open":1179,"high":1179,"low":1164,"close":1225,"change":1226,"percent_change":1113,"volume":1227,"transactions":9,"vwap":1225},"2026-03-17",29.11,0.136,58700,{"date":1229,"open":1230,"high":1230,"low":1231,"close":1231,"change":1232,"percent_change":902,"volume":1031,"transactions":9,"vwap":1231},"2026-03-16",29.113,28.974,0.237,{"date":1234,"open":1235,"high":1235,"low":1236,"close":1237,"change":822,"percent_change":894,"volume":935,"transactions":9,"vwap":1237},"2026-03-13",28.815,28.72,28.737,{"date":1239,"open":1240,"high":1240,"low":1241,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-03-12",28.91,28.697,-0.463,-1.59,300,{"date":1246,"open":1247,"high":1170,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":735,"transactions":9,"vwap":1249},"2026-03-11",29.213,29.09,29.16,-0.146,-0.5,{"date":1253,"open":1082,"high":1254,"low":1255,"close":1255,"change":1256,"percent_change":419,"volume":1257,"transactions":9,"vwap":1255},"2026-03-10",29.72,29.306,-0.165,6000,{"date":1259,"open":1260,"high":1261,"low":1260,"close":1262,"change":1263,"percent_change":70,"volume":1264,"transactions":9,"vwap":1262},"2026-03-09",28.95,29.505,29.471,0.061,5500,{"date":1266,"open":1267,"high":1179,"low":1267,"close":1268,"change":456,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-03-06",29.23,29.41,-2.1,10800,{"date":1272,"open":1066,"high":773,"low":767,"close":773,"change":1273,"percent_change":1274,"volume":1014,"transactions":9,"vwap":773},"2026-03-05",-0.574,-1.87,{"date":1276,"open":892,"high":958,"low":892,"close":887,"change":1277,"percent_change":465,"volume":1278,"transactions":9,"vwap":887},"2026-03-04",0.088,106600,{"date":1280,"open":227,"high":927,"low":716,"close":1281,"change":1282,"percent_change":1283,"volume":923,"transactions":9,"vwap":1281},"2026-03-03",30.526,-0.384,-1.24,{"date":1285,"open":1286,"high":1287,"low":251,"close":1288,"change":863,"percent_change":864,"volume":1289,"transactions":9,"vwap":1288},"2026-03-02",30.74,30.92,30.91,16600,{"date":1291,"open":557,"high":1292,"low":1286,"close":584,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":584},"2026-02-27",30.88,-0.13,-0.42,8700,{"date":1297,"open":1298,"high":1299,"low":958,"close":18,"change":523,"percent_change":1300,"volume":1301,"transactions":9,"vwap":18},"2026-02-26",30.82,31.040001,0.81,4200,{"date":1303,"open":927,"high":868,"low":826,"close":868,"change":978,"percent_change":1304,"volume":1305,"transactions":9,"vwap":868},"2026-02-25",0.49,11600,{"date":1307,"open":603,"high":938,"low":603,"close":613,"change":411,"percent_change":1308,"volume":1309,"transactions":9,"vwap":613},"2026-02-24",0.92,24100,{"date":1311,"open":906,"high":984,"low":1312,"close":976,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":976},"2026-02-23",30.12,-0.7,-2.26,33200,{"date":1317,"open":271,"high":1318,"low":868,"close":655,"change":1319,"percent_change":1304,"volume":1320,"transactions":9,"vwap":655},"2026-02-20",30.995,0.151,8200,{"date":1322,"open":868,"high":952,"low":251,"close":1323,"change":803,"percent_change":1324,"volume":1062,"transactions":9,"vwap":1323},"2026-02-19",30.829,-0.46,{"date":1326,"open":280,"high":1327,"low":1328,"close":1329,"change":863,"percent_change":864,"volume":1330,"transactions":9,"vwap":1329},"2026-02-18",31.14,30.86,30.97,17500,{"date":1332,"open":518,"high":518,"low":253,"close":647,"change":1333,"percent_change":383,"volume":1334,"transactions":9,"vwap":647},"2026-02-17",-0.06,14000,{"date":1336,"open":252,"high":849,"low":252,"close":834,"change":1337,"percent_change":1012,"volume":1338,"transactions":9,"vwap":834},"2026-02-13",0.11,13600,{"date":1340,"open":452,"high":452,"low":868,"close":952,"change":1341,"percent_change":634,"volume":1342,"transactions":9,"vwap":952},"2026-02-12",-0.4,18500,{"date":1344,"open":1345,"high":1345,"low":849,"close":518,"change":1319,"percent_change":1304,"volume":1069,"transactions":9,"vwap":518},"2026-02-11",31.26,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1350,"change":1351,"percent_change":1293,"volume":1352,"transactions":9,"vwap":1350},"2026-02-10",31.147,31.225,31.089001,-0.041,10700,{"date":1354,"open":462,"high":462,"low":540,"close":1355,"change":490,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-02-09",31.13,-1.05,13800,{"date":1359,"open":1360,"high":1361,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-02-06",31.15,31.46,0.793,2.59,15200,{"date":1366,"open":1045,"high":1367,"low":613,"close":1368,"change":1369,"percent_change":1251,"volume":1370,"transactions":9,"vwap":1368},"2026-02-05",30.85,30.667,-0.153,2900,{"date":1372,"open":557,"high":834,"low":938,"close":1298,"change":200,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1298},"2026-02-04",1.22,27400,{"date":1376,"open":613,"high":613,"low":227,"close":957,"change":1377,"percent_change":811,"volume":1378,"transactions":9,"vwap":957},"2026-02-03",-0.07,6800,{"date":1380,"open":976,"high":251,"low":976,"close":604,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":604},"2026-02-02",0.363,1.2,26000,{"date":1385,"open":698,"high":603,"low":723,"close":1386,"change":1387,"percent_change":625,"volume":1388,"transactions":9,"vwap":1386},"2026-01-30",30.157,-0.083,6200,{"date":1390,"open":899,"high":826,"low":1391,"close":1038,"change":1392,"percent_change":365,"volume":1393,"transactions":9,"vwap":1038},"2026-01-29",30.045,0.135,10400,{"date":1395,"open":603,"high":603,"low":1065,"close":198,"change":1396,"percent_change":1174,"volume":1397,"transactions":9,"vwap":198},"2026-01-28",-0.145,4000,{"date":1399,"open":19,"high":19,"low":994,"close":603,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":603},"2026-01-27",0.01,0.03,11400,{"date":1404,"open":603,"high":827,"low":208,"close":1038,"change":1141,"percent_change":1060,"volume":1405,"transactions":9,"vwap":1038},"2026-01-26",26200,{"date":1407,"open":1408,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-01-23",30.27,30.18,30.22,-0.41,-1.34,12200,{"date":1415,"open":868,"high":1286,"low":1416,"close":251,"change":1417,"percent_change":1418,"volume":910,"transactions":9,"vwap":251},"2026-01-22",30.6,-0.01,-0.03,{"date":1420,"open":689,"high":938,"low":1056,"close":938,"change":155,"percent_change":1421,"volume":1422,"transactions":9,"vwap":938},"2026-01-21",2.24,12300,{"date":1424,"open":899,"high":899,"low":218,"close":787,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":787},"2026-01-20",-0.32,-1.06,8100,{"date":1429,"open":663,"high":663,"low":976,"close":227,"change":973,"percent_change":1324,"volume":1430,"transactions":9,"vwap":227},"2026-01-16",15400,{"date":1432,"open":19,"high":19,"low":228,"close":881,"change":1433,"percent_change":1434,"volume":831,"transactions":9,"vwap":881},"2026-01-15",0.304,1.01,{"date":1436,"open":808,"high":207,"low":808,"close":1437,"change":1438,"percent_change":465,"volume":831,"transactions":9,"vwap":1437},"2026-01-14",30.126,0.086,{"date":1440,"open":208,"high":208,"low":913,"close":773,"change":1119,"percent_change":1293,"volume":1441,"transactions":9,"vwap":773},"2026-01-13",12000,{"date":1443,"open":1444,"high":899,"low":1444,"close":1065,"change":513,"percent_change":1341,"volume":1445,"transactions":9,"vwap":1065},"2026-01-12",29.985,6300,{"date":1447,"open":732,"high":1410,"low":732,"close":208,"change":822,"percent_change":294,"volume":853,"transactions":9,"vwap":208},"2026-01-09",{"date":1449,"open":1450,"high":698,"low":1450,"close":698,"change":1451,"percent_change":1452,"volume":1222,"transactions":9,"vwap":698},"2026-01-08",30.098,0.539,1.82,{"date":1454,"open":1455,"high":1198,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-01-07",29.5,29.621,-0.235,-0.79,55300,{"date":1461,"open":1123,"high":1462,"low":1123,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-01-06",29.856,0.456,1.55,4900,{"date":1467,"open":1186,"high":1468,"low":1186,"close":1469,"change":1470,"percent_change":1471,"volume":1465,"transactions":9,"vwap":1469},"2026-01-05",29.51,29.4,0.595,2.07,{"date":1473,"open":1474,"high":1475,"low":1474,"close":1476,"change":1477,"percent_change":1478,"volume":845,"transactions":9,"vwap":1476},"2026-01-02",28.46,28.82,28.805,0.613,2.17,{"date":1480,"open":1481,"high":1481,"low":1482,"close":1482,"change":1483,"percent_change":1484,"volume":845,"transactions":9,"vwap":1482},"2025-12-31",28.33,28.192,-0.288,-1.01,{"date":1486,"open":1487,"high":1488,"low":178,"close":178,"change":1250,"percent_change":264,"volume":1489,"transactions":9,"vwap":178},"2025-12-30",28.49,28.58,3100,{"date":1491,"open":1492,"high":1493,"low":1492,"close":1494,"change":1495,"percent_change":1496,"volume":949,"transactions":9,"vwap":1494},"2025-12-29",28.29,28.71,28.626,-0.184,-0.64,{"date":1498,"open":1475,"high":1475,"low":1499,"close":1500,"change":1501,"percent_change":211,"volume":1502,"transactions":9,"vwap":1500},"2025-12-26",28.7,28.81,-0.013,15100,{"date":1504,"open":1505,"high":1240,"low":1215,"close":1506,"change":1507,"percent_change":1337,"volume":1053,"transactions":9,"vwap":1506},"2025-12-24",28.84,28.823,0.033,{"date":1509,"open":1160,"high":1160,"low":1171,"close":1171,"change":1084,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1171},"2025-12-23",-0.52,29900,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1214,"change":355,"percent_change":1149,"volume":1517,"transactions":9,"vwap":1214},"2025-12-22",28.93,28.96,28.9,9200,{"date":1519,"open":1520,"high":1236,"low":1521,"close":1236,"change":474,"percent_change":1522,"volume":1378,"transactions":9,"vwap":1236},"2025-12-19",28.67,28.62,0.84,{"date":1524,"open":1525,"high":1525,"low":1474,"close":178,"change":1526,"percent_change":673,"volume":812,"transactions":9,"vwap":178},"2025-12-18",28.92,-0.101,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2025-12-17",28.63,28.66,28.54,28.581,-0.209,-0.73,1700,{"date":1537,"open":1538,"high":1538,"low":1539,"close":1171,"change":1540,"percent_change":1541,"volume":1120,"transactions":9,"vwap":1171},"2025-12-16",29.040001,28.65,-0.38,-1.3,{"date":1543,"open":1164,"high":1170,"low":1164,"close":1544,"change":513,"percent_change":1411,"volume":903,"transactions":9,"vwap":1544},"2025-12-15",29.17,{"date":1546,"open":1547,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2025-12-12",29.485,29.19,29.29,-0.39,-1.31,21200,{"date":1554,"open":1555,"high":746,"low":1555,"close":746,"change":894,"percent_change":1113,"volume":1556,"transactions":9,"vwap":746},"2025-12-11",29.6,7000,{"date":1558,"open":1559,"high":1560,"low":1559,"close":1561,"change":776,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2025-12-10",29.059999,29.661,29.54,1.83,16400,{"date":1565,"open":1566,"high":1164,"low":1566,"close":1180,"change":355,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1180},"2025-12-09",28.87,0.76,21600,{"date":1570,"open":1214,"high":1214,"low":1571,"close":1171,"change":513,"percent_change":1294,"volume":1014,"transactions":9,"vwap":1171},"2025-12-08",28.76,{"date":1573,"open":1574,"high":1575,"low":1566,"close":1240,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1240},"2025-12-05",28.996,29,0.121,0.42,14400,{"date":1580,"open":1525,"high":1525,"low":1581,"close":1582,"change":1583,"percent_change":727,"volume":1357,"transactions":9,"vwap":1582},"2025-12-04",28.78,28.789,-0.031,{"date":1585,"open":1500,"high":1586,"low":1500,"close":1475,"change":895,"percent_change":1587,"volume":784,"transactions":9,"vwap":1475},"2025-12-03",28.83,1.62,{"date":1589,"open":1590,"high":1474,"low":1590,"close":1591,"change":1119,"percent_change":973,"volume":1592,"transactions":9,"vwap":1591},"2025-12-02",28.24,28.36,5100,{"date":1594,"open":1595,"high":1488,"low":1596,"close":1597,"change":1598,"percent_change":1293,"volume":1599,"transactions":9,"vwap":1597},"2025-12-01",28.42,28.38,28.4,-0.038,3200,{"date":1601,"open":1602,"high":1603,"low":1602,"close":1604,"change":1263,"percent_change":70,"volume":962,"transactions":9,"vwap":1604},"2025-11-28",28.434,28.51,28.438,{"date":1606,"open":1607,"high":1607,"low":1608,"close":1608,"change":1609,"percent_change":1149,"volume":1301,"transactions":9,"vwap":1608},"2025-11-26",28.55,28.377,0.217,{"date":1611,"open":1612,"high":1590,"low":1612,"close":1613,"change":870,"percent_change":1614,"volume":845,"transactions":9,"vwap":1613},"2025-11-25",27.87,28.16,1.88,{"date":1616,"open":1617,"high":1618,"low":1617,"close":1619,"change":411,"percent_change":315,"volume":1352,"transactions":9,"vwap":1619},"2025-11-24",27.35,27.67,27.64,{"date":1621,"open":1622,"high":1622,"low":1623,"close":1623,"change":1624,"percent_change":1625,"volume":935,"transactions":9,"vwap":1623},"2025-11-21",27.44,27.36,0.689,2.58,{"date":1627,"open":1628,"high":1628,"low":1629,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2025-11-20",26.97,26.671,-0.389,-1.44,14800,{"date":1634,"open":1635,"high":1636,"low":1635,"close":1637,"change":1583,"percent_change":727,"volume":1378,"transactions":9,"vwap":1637},"2025-11-19",26.962,27.08,27.059999,{"date":1639,"open":1640,"high":1641,"low":1640,"close":1642,"change":1643,"percent_change":411,"volume":1644,"transactions":9,"vwap":1642},"2025-11-18",26.92,27.18,27.091,0.075,8300,{"date":1646,"open":1647,"high":1622,"low":1648,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2025-11-17",27.3,27.016001,-0.692,-2.5,700,{"date":1653,"open":1654,"high":1655,"low":1654,"close":1656,"change":1657,"percent_change":239,"volume":1658,"transactions":9,"vwap":1656},"2025-11-14",27.39,27.78,27.708,-0.082,18600,{"date":1660,"open":1661,"high":1661,"low":1662,"close":1663,"change":374,"percent_change":1664,"volume":1370,"transactions":9,"vwap":1663},"2025-11-13",28.25,27.71,27.79,-1.66,{"date":1666,"open":1597,"high":1597,"low":1667,"close":1667,"change":1337,"percent_change":762,"volume":823,"transactions":9,"vwap":1667},"2025-11-12",28.26,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1672,"change":1673,"percent_change":365,"volume":735,"transactions":9,"vwap":1672},"2025-11-11",28.269,28.27,28.15,0.127,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1678,"change":1679,"percent_change":1680,"volume":962,"transactions":9,"vwap":1678},"2025-11-10",28.040001,28.14,28.023001,0.083,0.3,{"date":1682,"open":1683,"high":1684,"low":1683,"close":1684,"change":985,"percent_change":1685,"volume":1270,"transactions":9,"vwap":1684},"2025-11-07",27.61,27.94,0.61,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1690,"change":1657,"percent_change":245,"volume":962,"transactions":9,"vwap":1690},"2025-11-06",27.84,27.9,27.77,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":889,"transactions":9,"vwap":1696},"2025-11-05",27.63,27.93,27.62,27.852,0.362,1.32,{"date":1700,"open":1695,"high":1695,"low":1701,"close":1701,"change":1294,"percent_change":1702,"volume":1009,"transactions":9,"vwap":1701},"2025-11-04",27.49,-1.5,{"date":1704,"open":1705,"high":1706,"low":1705,"close":1706,"change":70,"percent_change":1567,"volume":1048,"transactions":9,"vwap":1706},"2025-11-03",27.74,27.91,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1710,"change":1712,"percent_change":523,"volume":1713,"transactions":9,"vwap":1710},"2025-10-31",27.65,27.7,27.54,0.068,5400,{"date":1715,"open":1716,"high":1716,"low":1717,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2025-10-30",27.97,27.632,-0.071,-0.26,1100,{"date":1722,"open":1723,"high":1723,"low":1723,"close":1723,"change":1724,"percent_change":822,"volume":317,"transactions":9,"vwap":1723},"2025-10-29",27.703,0.011,{"date":1726,"open":1619,"high":1727,"low":1619,"close":1728,"change":1729,"percent_change":221,"volume":1730,"transactions":9,"vwap":1728},"2025-10-28",27.76,27.692,-0.248,600,{"date":1732,"open":1733,"high":1733,"low":1612,"close":1684,"change":1734,"percent_change":1735,"volume":763,"transactions":9,"vwap":1684},"2025-10-27",28.13,0.191,0.69,{"date":1737,"open":1738,"high":1738,"low":1739,"close":1739,"change":1226,"percent_change":1304,"volume":1740,"transactions":9,"vwap":1739},"2025-10-24",27.859,27.749,2700,{"date":1742,"open":1743,"high":1619,"low":1701,"close":1744,"change":1745,"percent_change":1746,"volume":935,"transactions":9,"vwap":1744},"2025-10-23",27.53,27.613,0.445,1.64,{"date":1748,"open":1647,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":769,"volume":1753,"transactions":9,"vwap":1751},"2025-10-22",27.31,27.035,27.168,-0.182,9500,{"date":1755,"open":1756,"high":1757,"low":1617,"close":1617,"change":1758,"percent_change":1759,"volume":1257,"transactions":9,"vwap":1617},"2025-10-21",27.38,27.41,0.117,0.43,{"date":1761,"open":1762,"high":1762,"low":1762,"close":1762,"change":1763,"percent_change":1764,"volume":317,"transactions":9,"vwap":1762},"2025-10-20",27.233,0.299,1.11,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1768,"change":1507,"percent_change":401,"volume":1770,"transactions":9,"vwap":1768},"2025-10-17",26.88,26.934,26.826,2300,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1775,"change":1182,"percent_change":1776,"volume":1651,"transactions":9,"vwap":1775},"2025-10-16",27.26,27.295,26.901,-1.2,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1780,"change":1782,"percent_change":355,"volume":1783,"transactions":9,"vwap":1780},"2025-10-15",27.2,27.229,27.19,0.059,2100,{"date":1785,"open":1786,"high":1787,"low":1786,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-10-14",26.96,27.24,27.17,0.373,1.39,1300,{"date":1793,"open":1794,"high":1795,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-10-13",26.545,26.797,0.802,3.09,2800,{"date":1800,"open":1801,"high":1801,"low":25,"close":25,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":25},"2025-10-10",26.34,-1.093,-4.03,800,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1809,"change":245,"percent_change":1426,"volume":1397,"transactions":9,"vwap":1809},"2025-10-09",27.179,27.25,27.087999,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1813,"change":1815,"percent_change":560,"volume":1816,"transactions":9,"vwap":1813},"2025-10-08",27.345,27.378,27.34,0.193,23800,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1820,"change":1822,"percent_change":419,"volume":1823,"transactions":9,"vwap":1820},"2025-10-07",27.16,27.185,27.14,-0.152,3400,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1828,"change":1333,"percent_change":1829,"volume":935,"transactions":9,"vwap":1828},"2025-10-06",27.48,27.6,27.337,-0.22,{"date":1831,"open":1832,"high":1701,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":954,"transactions":9,"vwap":1833},"2025-10-03",27.161,27.397,0.307,1.13,{"date":1837,"open":1838,"high":1839,"low":1838,"close":1839,"change":1598,"percent_change":973,"volume":1840,"transactions":9,"vwap":1839},"2025-10-02",26.94,27.09,400,{"date":1842,"open":1843,"high":1821,"low":1843,"close":1844,"change":1060,"percent_change":864,"volume":1845,"transactions":9,"vwap":1844},"2025-10-01",27.040001,27.128,31300,{"date":1847,"open":1640,"high":1848,"low":1849,"close":1848,"change":1850,"percent_change":294,"volume":804,"transactions":9,"vwap":1848},"2025-09-30",27.058001,26.84,0.036,{"date":1852,"open":1853,"high":1854,"low":1853,"close":1854,"change":383,"percent_change":1313,"volume":1855,"transactions":9,"vwap":1854},"2025-09-29",26.99,27.021999,1600,{"date":1857,"open":1819,"high":1858,"low":1819,"close":1859,"change":1860,"percent_change":1861,"volume":1244,"transactions":9,"vwap":1859},"2025-09-26",27.245,27.212,0.092,0.34,{"date":1863,"open":1819,"high":1819,"low":1843,"close":1864,"change":1865,"percent_change":1866,"volume":1770,"transactions":9,"vwap":1864},"2025-09-25",27.12,-0.169,-0.62,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1759,"volume":962,"transactions":9,"vwap":1872},"2025-09-24",27.32,27.331,27.27,27.289,0.116,{"date":1875,"open":1814,"high":1814,"low":1876,"close":1876,"change":1877,"percent_change":858,"volume":1840,"transactions":9,"vwap":1876},"2025-09-23",27.173,0.111,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1881,"change":1883,"percent_change":129,"volume":1770,"transactions":9,"vwap":1881},"2025-09-22",26.91,27.062,26.9,0.024,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":889,"transactions":9,"vwap":1889},"2025-09-19",27.02,27.07,27.01,27.038,-0.298,-1.09,{"date":1893,"open":1894,"high":1894,"low":1894,"close":1894,"change":1319,"percent_change":22,"volume":317,"transactions":9,"vwap":1894},"2025-09-18",27.336,{"date":1896,"open":1897,"high":1897,"low":1820,"close":1820,"change":1898,"percent_change":513,"volume":1840,"transactions":9,"vwap":1820},"2025-09-17",27.351,-0.032,{"date":1900,"open":1788,"high":1901,"low":1821,"close":1901,"change":1217,"percent_change":762,"volume":1902,"transactions":9,"vwap":1901},"2025-09-16",27.217,900,{"date":1904,"open":1779,"high":1779,"low":1905,"close":1905,"change":948,"percent_change":1251,"volume":1651,"transactions":9,"vwap":1905},"2025-09-15",27.11,{"date":1907,"open":1908,"high":1908,"low":1858,"close":1858,"change":1483,"percent_change":1356,"volume":1909,"transactions":9,"vwap":1858},"2025-09-12",27.505,7300,{"date":1911,"open":1869,"high":1912,"low":1869,"close":1912,"change":1913,"percent_change":1914,"volume":1740,"transactions":9,"vwap":1912},"2025-09-11",27.533,0.294,1.08,{"date":1916,"open":1905,"high":1917,"low":1887,"close":1917,"change":1918,"percent_change":909,"volume":968,"transactions":9,"vwap":1917},"2025-09-10",27.239,0.189,{"date":1920,"open":1623,"high":1623,"low":1921,"close":1921,"change":1135,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-09-09",27.049999,-1.02,24200,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1294,"volume":1599,"transactions":9,"vwap":1929},"2025-09-08",27.28,27.4,27.275,27.33,-0.115,{"date":1932,"open":1933,"high":1933,"low":1654,"close":1934,"change":1935,"percent_change":1936,"volume":1057,"transactions":9,"vwap":1934},"2025-09-05",27.625,27.445,-0.197,-0.71,{"date":1938,"open":1939,"high":1940,"low":1939,"close":1940,"change":1763,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-09-04",27.559,27.642,1.09,500,{"date":1944,"open":1945,"high":1945,"low":1926,"close":1946,"change":1947,"percent_change":325,"volume":1730,"transactions":9,"vwap":1946},"2025-09-03",27.363,27.343,-0.277,{"date":1949,"open":1695,"high":1695,"low":1950,"close":1695,"change":726,"percent_change":513,"volume":1599,"transactions":9,"vwap":1695},"2025-09-02",27.5,{"date":1952,"open":1690,"high":1690,"low":1743,"close":1953,"change":1954,"percent_change":465,"volume":1955,"transactions":9,"vwap":1953},"2025-08-29",27.653,0.081,2600,{"date":1957,"open":1958,"high":1959,"low":1958,"close":1960,"change":1961,"percent_change":822,"volume":804,"transactions":9,"vwap":1960},"2025-08-28",27.46,27.59,27.572,0.012,{"date":1963,"open":1701,"high":1693,"low":1701,"close":1964,"change":1965,"percent_change":1685,"volume":1445,"transactions":9,"vwap":1964},"2025-08-27",27.56,0.168,{"date":1967,"open":1623,"high":1757,"low":1623,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-08-26",27.392,-0.098,-0.36,10000,{"date":1973,"open":1622,"high":1701,"low":1622,"close":1701,"change":1141,"percent_change":1060,"volume":845,"transactions":9,"vwap":1701},"2025-08-25",{"date":1975,"open":1756,"high":1976,"low":1623,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-08-22",27.51,27.47,0.721,2.7,7900,{"date":1982,"open":1983,"high":1984,"low":1983,"close":1985,"change":1986,"percent_change":978,"volume":1535,"transactions":9,"vwap":1985},"2025-08-21",26.74,26.81,26.749,0.039,{"date":1988,"open":1989,"high":1990,"low":1989,"close":1991,"change":1992,"percent_change":1993,"volume":968,"transactions":9,"vwap":1991},"2025-08-20",26.63,26.775,26.71,0.051,0.19,{"date":1995,"open":1996,"high":1996,"low":1997,"close":1997,"change":1998,"percent_change":165,"volume":1902,"transactions":9,"vwap":1997},"2025-08-19",26.67,26.659,0.054,{"date":2000,"open":2001,"high":2001,"low":2002,"close":2002,"change":2003,"percent_change":165,"volume":1720,"transactions":9,"vwap":2002},"2025-08-18",26.655,26.605,0.053,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":1657,"percent_change":2010,"volume":1535,"transactions":9,"vwap":2009},"2025-08-15",26.581,26.61,26.52,26.552,-0.31,{"date":2012,"open":2013,"high":2014,"low":2013,"close":2014,"change":2015,"percent_change":1377,"volume":1244,"transactions":9,"vwap":2014},"2025-08-14",26.46,26.634,-0.018,{"date":2017,"open":2018,"high":2019,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":1053,"transactions":9,"vwap":2019},"2025-08-13",26.44,26.652,0.38,1.45,{"date":2023,"open":2024,"high":2025,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":1840,"transactions":9,"vwap":2025},"2025-08-12",26.15,26.272,0.435,1.68,{"date":2029,"open":2030,"high":2030,"low":2031,"close":2032,"change":1099,"percent_change":1135,"volume":923,"transactions":9,"vwap":2032},"2025-08-11",25.93,25.81,25.837,{"date":2034,"open":2035,"high":2035,"low":2036,"close":2036,"change":2037,"percent_change":109,"volume":735,"transactions":9,"vwap":2036},"2025-08-08",25.94,25.909,0.185,{"date":2039,"open":2040,"high":2040,"low":2041,"close":2041,"change":2042,"percent_change":1337,"volume":1244,"transactions":9,"vwap":2041},"2025-08-07",25.725,25.724,0.029,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2047,"change":2048,"percent_change":456,"volume":1427,"transactions":9,"vwap":2047},"2025-08-06",25.79,25.86,25.695,-0.164,{"date":2050,"open":2045,"high":2051,"low":2045,"close":2051,"change":985,"percent_change":37,"volume":1009,"transactions":9,"vwap":2051},"2025-08-05",25.859,{"date":2053,"open":2054,"high":2055,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-08-04",25.5,25.689,0.211,0.83,4600,{"date":2060,"open":2061,"high":2062,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-08-01",25.42,25.478,-0.219,-0.85,200,{"date":2067,"open":2068,"high":2068,"low":2069,"close":2069,"change":2070,"percent_change":2071,"volume":1244,"transactions":9,"vwap":2069},"2025-07-31",25.85,25.697,-0.412,-1.58,{"date":2073,"open":2074,"high":2074,"low":2075,"close":2075,"change":2076,"percent_change":1829,"volume":1804,"transactions":9,"vwap":2075},"2025-07-30",26.28,26.109,-0.057,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2080,"change":2082,"percent_change":238,"volume":1855,"transactions":9,"vwap":2080},"2025-07-29",26.13,26.166,26.1,-0.023,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2087,"change":2088,"percent_change":1418,"volume":1720,"transactions":9,"vwap":2087},"2025-07-28",26.21,26.24,26.189,-0.008,{"date":2090,"open":2091,"high":2092,"low":2091,"close":2092,"change":1758,"percent_change":365,"volume":1942,"transactions":9,"vwap":2092},"2025-07-25",26.040001,26.197,{"date":2094,"open":2095,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":634,"volume":2099,"transactions":9,"vwap":2097},"2025-07-24",26.19,26.07,26.08,-0.337,5900,{"date":2101,"open":2102,"high":2102,"low":2103,"close":2103,"change":2104,"percent_change":1308,"volume":1902,"transactions":9,"vwap":2103},"2025-07-23",26.45,26.417,0.241,{"date":2106,"open":2107,"high":2085,"low":2108,"close":2109,"change":1165,"percent_change":2110,"volume":1489,"transactions":9,"vwap":2109},"2025-07-22",26.14,26.049999,26.176,1.61,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2115,"change":1250,"percent_change":419,"volume":2116,"transactions":9,"vwap":2115},"2025-07-21",25.89,25.9,25.76,64800,{"date":2118,"open":2119,"high":2119,"low":2120,"close":2120,"change":2121,"percent_change":1251,"volume":2065,"transactions":9,"vwap":2120},"2025-07-18",25.945,25.906,-0.129,{"date":2123,"open":2114,"high":2124,"low":2114,"close":2125,"change":1758,"percent_change":365,"volume":2126,"transactions":9,"vwap":2125},"2025-07-17",26.059999,26.035,10200,{"date":2128,"open":2129,"high":2130,"low":2115,"close":2130,"change":2131,"percent_change":1060,"volume":954,"transactions":9,"vwap":2130},"2025-07-16",25.8,25.918,0.018,{"date":2133,"open":2107,"high":2107,"low":2114,"close":2114,"change":2134,"percent_change":2135,"volume":1370,"transactions":9,"vwap":2114},"2025-07-15",-0.414,-1.57,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2139,"change":2088,"percent_change":1418,"volume":1370,"transactions":9,"vwap":2139},"2025-07-14",26.26,26.314,26.22,{"date":2142,"open":2143,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":1651,"transactions":9,"vwap":2145},"2025-07-11",26.41,26.32,26.322,-0.256,-0.96,{"date":2149,"open":2150,"high":2007,"low":2150,"close":2151,"change":2152,"percent_change":429,"volume":1651,"transactions":9,"vwap":2151},"2025-07-10",26.54,26.578,0.134,{"date":2154,"open":2155,"high":2155,"low":2155,"close":2155,"change":2156,"percent_change":86,"volume":317,"transactions":9,"vwap":2155},"2025-07-09",26.444,-0.064,{"date":2158,"open":2159,"high":2159,"low":2160,"close":2160,"change":2161,"percent_change":2162,"volume":838,"transactions":9,"vwap":2160},"2025-07-08",26.62,26.508,0.239,0.91,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2166,"change":2168,"percent_change":2169,"volume":1730,"transactions":9,"vwap":2166},"2025-07-07",26.265,26.269,26.23,-0.273,-1.03,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2174,"change":2175,"percent_change":2176,"volume":845,"transactions":9,"vwap":2174},"2025-07-03",26.57,26.58,26.542,0.172,0.65,{"date":2178,"open":2179,"high":2179,"low":2167,"close":2179,"change":741,"percent_change":51,"volume":1855,"transactions":9,"vwap":2179},"2025-07-02",26.37,{"date":2181,"open":2182,"high":2145,"low":2182,"close":2145,"change":2183,"percent_change":2184,"volume":1798,"transactions":9,"vwap":2145},"2025-07-01",26.125,0.392,1.51,{"date":2186,"open":2187,"high":2030,"low":2031,"close":2030,"change":2188,"percent_change":51,"volume":1798,"transactions":9,"vwap":2030},"2025-06-30",25.91,0.046,{"date":2190,"open":2091,"high":2108,"low":2191,"close":2192,"change":2193,"percent_change":238,"volume":954,"transactions":9,"vwap":2192},"2025-06-27",25.75,25.884,-0.024,{"date":2195,"open":2045,"high":2196,"low":2045,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-06-26",25.908,0.397,1.56,10100,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-06-25",25.64,25.66,25.511,-0.287,-1.11,5200,{"date":2209,"open":2210,"high":2210,"low":2211,"close":2211,"change":1319,"percent_change":2212,"volume":1651,"transactions":9,"vwap":2211},"2025-06-24",25.83,25.798,0.59,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":104,"volume":1855,"transactions":9,"vwap":2218},"2025-06-23",25.57,25.65,25.55,25.647,0.186,{"date":2221,"open":2222,"high":2222,"low":2223,"close":2224,"change":1986,"percent_change":978,"volume":1980,"transactions":9,"vwap":2224},"2025-06-20",25.54,25.4,25.461,{"date":2226,"open":2215,"high":2227,"low":2228,"close":2228,"change":1598,"percent_change":1084,"volume":1295,"transactions":9,"vwap":2228},"2025-06-18",25.58,25.422,{"date":2230,"open":2231,"high":2231,"low":2232,"close":2232,"change":973,"percent_change":231,"volume":2233,"transactions":9,"vwap":2232},"2025-06-17",25.595,25.46,11300,{"date":2235,"open":2227,"high":2236,"low":2227,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-06-16",25.63,25.6,0.356,1.41,2000,{"date":2242,"open":2054,"high":2243,"low":2244,"close":2244,"change":1550,"percent_change":2245,"volume":1489,"transactions":9,"vwap":2244},"2025-06-13",25.51,25.244,-1.52,{"date":2247,"open":2248,"high":2249,"low":2243,"close":2249,"change":2250,"percent_change":51,"volume":1445,"transactions":9,"vwap":2249},"2025-06-12",25.529,25.634,0.047,{"date":2252,"open":2253,"high":2191,"low":2254,"close":2254,"change":2255,"percent_change":2256,"volume":1902,"transactions":9,"vwap":2254},"2025-06-11",25.7,25.587,-0.005,-0.02,{"date":2258,"open":2259,"high":2259,"low":2259,"close":2259,"change":2260,"percent_change":2261,"volume":317,"transactions":9,"vwap":2259},"2025-06-10",25.592,0.025,0.1,{"date":2263,"open":2264,"high":2264,"low":2264,"close":2264,"change":1986,"percent_change":978,"volume":2065,"transactions":9,"vwap":2264},"2025-06-09",25.567,{"date":2266,"open":2267,"high":2268,"low":2267,"close":2268,"change":2269,"percent_change":134,"volume":1599,"transactions":9,"vwap":2268},"2025-06-06",25.45,25.528,0.331,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2274,"change":2275,"percent_change":2276,"volume":1902,"transactions":9,"vwap":2274},"2025-06-05",25.3,25.32,25.197,-0.025,-0.1,{"date":2278,"open":2223,"high":2279,"low":2280,"close":2280,"change":2281,"percent_change":2282,"volume":1902,"transactions":9,"vwap":2280},"2025-06-04",25.48,25.222,-0.246,-0.97,{"date":2284,"open":2285,"high":2279,"low":2285,"close":2286,"change":1763,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-06-03",25.41,25.468,1.19,21700,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":727,"percent_change":702,"volume":823,"transactions":9,"vwap":2294},"2025-06-02",25.12,25.17,25.08,25.169,{"date":2296,"open":2297,"high":2298,"low":2297,"close":2299,"change":1850,"percent_change":894,"volume":1651,"transactions":9,"vwap":2299},"2025-05-30",25.25,25.31,25.279,{"date":2301,"open":2302,"high":2303,"low":2292,"close":2303,"change":588,"percent_change":588,"volume":791,"transactions":9,"vwap":2303},"2025-05-29",25.19,25.243,{"date":2305,"open":2306,"high":2306,"low":2303,"close":2303,"change":2307,"percent_change":1313,"volume":1791,"transactions":9,"vwap":2303},"2025-05-28",25.35,-0.177,{"date":2309,"open":2272,"high":2061,"low":2272,"close":2061,"change":2310,"percent_change":2311,"volume":1804,"transactions":9,"vwap":2061},"2025-05-27",0.518,2.08,{"date":2313,"open":2314,"high":2315,"low":2314,"close":2316,"change":1598,"percent_change":1084,"volume":1370,"transactions":9,"vwap":2316},"2025-05-23",24.65,24.96,24.902,{"date":2318,"open":2319,"high":2320,"low":2319,"close":2321,"change":756,"percent_change":1411,"volume":1535,"transactions":9,"vwap":2321},"2025-05-22",24.93,25,24.94,{"date":2323,"open":2324,"high":2324,"low":2325,"close":2325,"change":2326,"percent_change":2327,"volume":1730,"transactions":9,"vwap":2325},"2025-05-21",25.33,25.042,-0.652,-2.54,{"date":2329,"open":2191,"high":2330,"low":2331,"close":2331,"change":2332,"percent_change":1007,"volume":1902,"transactions":9,"vwap":2331},"2025-05-20",25.82,25.694,-0.065,{"date":2334,"open":2335,"high":2336,"low":2335,"close":2336,"change":1598,"percent_change":1084,"volume":2337,"transactions":9,"vwap":2336},"2025-05-19",25.62,25.759,4700,{"date":2339,"open":2217,"high":2340,"low":2217,"close":2340,"change":355,"percent_change":2341,"volume":1902,"transactions":9,"vwap":2340},"2025-05-16",25.797,0.86,{"date":2343,"open":2344,"high":2345,"low":2344,"close":2345,"change":401,"percent_change":1113,"volume":943,"transactions":9,"vwap":2345},"2025-05-15",25.39,25.577,{"date":2347,"open":2348,"high":2236,"low":2349,"close":2349,"change":2350,"percent_change":2351,"volume":173,"transactions":9,"vwap":2349},"2025-05-14",25.56,25.457,-0.311,-1.21,{"date":2353,"open":2354,"high":2354,"low":2354,"close":2354,"change":255,"percent_change":2355,"volume":317,"transactions":9,"vwap":2354},"2025-05-13",25.768,0.62,{"date":2357,"open":2236,"high":2236,"low":2358,"close":2358,"change":2057,"percent_change":2359,"volume":1902,"transactions":9,"vwap":2358},"2025-05-12",25.608,3.35,{"date":2361,"open":2362,"high":2362,"low":2362,"close":2362,"change":2363,"percent_change":1759,"volume":317,"transactions":9,"vwap":2362},"2025-05-09",24.778,0.106,{"date":2365,"open":2366,"high":2366,"low":2367,"close":2367,"change":2368,"percent_change":2369,"volume":1791,"transactions":9,"vwap":2367},"2025-05-08",24.87,24.672,0.361,1.48,{"date":2371,"open":2372,"high":2372,"low":2373,"close":2374,"change":2015,"percent_change":1377,"volume":1730,"transactions":9,"vwap":2374},"2025-05-07",24.386,24.18,24.311,{"date":2376,"open":2377,"high":2377,"low":2378,"close":2379,"change":2121,"percent_change":2380,"volume":1855,"transactions":9,"vwap":2379},"2025-05-06",24.43,24.32,24.329,-0.53,{"date":2382,"open":2383,"high":2383,"low":2384,"close":2384,"change":2385,"percent_change":1183,"volume":2065,"transactions":9,"vwap":2384},"2025-05-05",24.63,24.458,-0.276,{"date":2387,"open":2388,"high":2389,"low":2388,"close":2389,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2389},"2025-05-02",24.56,24.734,0.498,2.05,23300,{"date":2394,"open":2395,"high":2395,"low":2396,"close":2396,"change":2397,"percent_change":264,"volume":1840,"transactions":9,"vwap":2396},"2025-05-01",24.36,24.236,-0.124,{"date":2399,"open":2400,"high":2395,"low":2400,"close":2395,"change":2401,"percent_change":374,"volume":1955,"transactions":9,"vwap":2395},"2025-04-30",24.07,-0.116,{"date":2403,"open":2404,"high":2405,"low":2404,"close":2405,"change":2406,"percent_change":1337,"volume":2065,"transactions":9,"vwap":2405},"2025-04-29",24.37,24.476,0.026,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2410,"change":985,"percent_change":909,"volume":954,"transactions":9,"vwap":2410},"2025-04-28",24.42,24.45,24.34,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":2418,"percent_change":419,"volume":2419,"transactions":9,"vwap":2417},"2025-04-25",24.2,24.29,24.19,24.28,-0.137,23000,{"date":2421,"open":2422,"high":2422,"low":2422,"close":2422,"change":1745,"percent_change":2423,"volume":1244,"transactions":9,"vwap":2422},"2025-04-24",24.417,1.86,{"date":179,"open":2425,"high":2409,"low":175,"close":175,"change":1182,"percent_change":569,"volume":1791,"transactions":9,"vwap":175},24.3]