[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NELS":3,"homepage-market-summary":24,"stock-historical-NELS":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"NELS","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},"Nelson Select ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},29.47,29.3,29.225,0.245,0.84,3758,29.66,24.1,14031.496745081968,96.6,244,{"status":25,"indices":26,"watchlist":68,"sectors":91,"benchmarks":146},"success",[27,34,41,48,55,61],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":11,"sparkline":33,"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":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":11,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":32,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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",[69,76,84],{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"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":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":82,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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",[92,97,102,107,112,117,122,127,132,137,141],{"name":93,"etf":94,"change":95,"price":96,"is_up":11},"Technology","XLK",0.56,200.93,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Financials","XLF",0.73,53.88,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",0.99,63.44,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",1.31,49.5,{"name":133,"etf":134,"change":135,"price":136,"is_up":82},"Real Estate","XLRE",-0.34,40.67,{"name":138,"etf":139,"change":110,"price":140,"is_up":11},"Utilities","XLU",39.97,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Comm Services","XLC",1.17,111.61,[147,152,157,162],{"ticker":148,"name":149,"price":150,"change":151,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":163,"name":164,"price":165,"change":32,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":23,"page":167,"page_size":168,"total_pages":167,"summary":169,"data":174},1,1000,{"period_high":19,"period_low":20,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":13,"start_date":173,"end_date":5},14031,3423685.2058,17.15,"2025-10-15",[175,178,186,197,206,216,226,235,244,253,262,271,280,289,299,307,316,325,335,343,352,360,369,377,384,393,401,410,419,428,437,445,453,463,471,479,488,494,503,510,520,528,537,544,553,560,569,577,587,598,606,615,623,630,639,647,654,664,673,680,688,696,703,709,716,722,728,735,741,746,754,761,768,775,781,788,793,799,806,812,819,826,833,837,843,849,856,862,868,873,878,883,886,893,900,907,915,920,923,929,936,943,951,956,964,969,976,984,992,997,1002,1011,1017,1022,1028,1034,1040,1047,1055,1062,1069,1077,1082,1086,1092,1100,1107,1114,1120,1125,1132,1139,1148,1154,1160,1168,1177,1185,1192,1197,1202,1206,1213,1221,1227,1235,1242,1249,1256,1263,1270,1274,1280,1288,1295,1302,1307,1311,1317,1323,1327,1332,1338,1342,1347,1353,1359,1363,1369,1375,1380,1386,1390,1395,1399,1404,1408,1413,1418,1422,1427,1433,1438,1440,1444,1451,1456,1460,1466,1470,1477,1481,1485,1490,1495,1500,1506,1513,1518,1524,1530,1537,1542,1548,1552,1557,1561,1565,1571,1575,1581,1587,1592,1597,1602,1606,1612,1618,1623,1627,1633,1638,1642,1647,1654,1659,1664,1668,1674,1681,1688,1694,1698,1702,1706,1711,1716,1722,1727,1730,1735,1739,1745,1749],{"date":5,"open":14,"high":13,"low":14,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":176,"vwap":177},39,29.341,{"date":179,"open":14,"high":14,"low":180,"close":15,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-10-02",29.19,0.2234,0.77,4071.6798,22,29.2847,{"date":187,"open":188,"high":189,"low":190,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",28.86,29.01,28.82,29.0016,0.0136,0.05,3576.6798,26,28.8947,{"date":198,"open":199,"high":199,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",29.17,28.988,-0.0312,-0.11,900.6798,30,29.1226,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":204,"vwap":215},"2026-09-29",29.04,29.06,28.99,29.0192,-0.0576,-0.2,1421.7878,29.0035,{"date":217,"open":218,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",29.1,29.0599,29.0768,-0.2102,-0.72,915.6798,24,29.0668,{"date":227,"open":228,"high":14,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",29.18,29.287,0.1167,0.4,6403.9258,33,29.2751,{"date":236,"open":237,"high":238,"low":239,"close":238,"change":240,"percent_change":65,"volume":241,"transactions":242,"vwap":243},"2026-09-24",29.0546,29.1703,29.021,0.0597,2057.6798,35,29.077,{"date":245,"open":246,"high":247,"low":248,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":176,"vwap":252},"2026-09-23",29.1979,29.21,29.1106,-0.2478,-0.84,13800.9638,29.1858,{"date":254,"open":255,"high":255,"low":256,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",29.37,29.3584,-0.0383,-0.13,1153.6798,19,29.3676,{"date":263,"open":199,"high":264,"low":199,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",29.42,29.3967,0.4278,1.48,3321.6798,25,29.351,{"date":272,"open":273,"high":274,"low":275,"close":274,"change":276,"percent_change":202,"volume":277,"transactions":278,"vwap":279},"2026-09-18",28.955,28.9689,28.88,-0.0318,8493.6798,36,28.9012,{"date":281,"open":282,"high":283,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",28.87,29.0007,0.3735,1.3,3899.6798,34,28.9284,{"date":290,"open":291,"high":188,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",28.84,28.57,28.6272,-0.1049,-0.37,15145.6798,52,28.8272,{"date":300,"open":301,"high":301,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-15",28.7321,-0.1538,-0.53,357.6798,20,28.7407,{"date":308,"open":275,"high":309,"low":310,"close":309,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-14",28.8859,28.8,-0.1462,-0.5,770.6798,29,28.8405,{"date":317,"open":318,"high":319,"low":318,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":204,"vwap":324},"2026-09-11",29.03,29.09,29.0321,0.2255,0.78,1824.6798,29.0543,{"date":326,"open":190,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-10",28.89,28.79,28.8066,-0.152,-0.52,12961.6798,100,28.8254,{"date":336,"open":208,"high":208,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-09",28.9586,-0.1614,-0.55,4949.6798,23,28.9907,{"date":344,"open":345,"high":345,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-08",29.2099,29.12,-0.2057,-0.7,7037.6798,98,29.1629,{"date":353,"open":264,"high":264,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":224,"vwap":359},"2026-09-04",29.325,29.3257,-0.1023,-0.35,161210.6798,29.3504,{"date":361,"open":362,"high":363,"low":362,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":269,"vwap":368},"2026-09-03",29.2401,29.46,29.428,0.3196,1.1,185586.6798,29.4579,{"date":370,"open":371,"high":371,"low":371,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-02",29.1084,0.1366,0.47,11.6798,11,29.0693,{"date":378,"open":208,"high":319,"low":379,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":184,"vwap":383},"2026-09-01",28.9718,-0.2082,-0.71,8068.6798,29.0251,{"date":385,"open":386,"high":387,"low":388,"close":228,"change":389,"percent_change":390,"volume":391,"transactions":278,"vwap":392},"2026-08-31",29.185,29.2,29.13,-0.15,-0.51,1679.6798,29.1689,{"date":394,"open":395,"high":395,"low":395,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-28",29.33,-0.0248,-0.08,181.2798,16,29.3405,{"date":402,"open":403,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":297,"vwap":409},"2026-08-27",29.39,29.29,29.3548,0.1562,0.53,2217.6798,29.3374,{"date":411,"open":412,"high":412,"low":413,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-26",29.24,29.1986,-0.0066,-0.02,1820.6798,44,29.2129,{"date":420,"open":421,"high":422,"low":423,"close":422,"change":424,"percent_change":425,"volume":426,"transactions":341,"vwap":427},"2026-08-25",29.16,29.2052,29.11,0.0986,0.34,81049.6798,29.1691,{"date":429,"open":430,"high":388,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-24",29.065,29.1066,-0.06,-0.21,1284.4298,58,29.1027,{"date":438,"open":412,"high":412,"low":388,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-21",29.1666,0.1179,0.41,1757.9298,32,29.1852,{"date":446,"open":447,"high":447,"low":448,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":224,"vwap":452},"2026-08-20",29.25,29.0487,-0.2412,-0.82,962.6798,29.2324,{"date":454,"open":455,"high":456,"low":457,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-19",29.35,29.4,29.2899,-0.0785,-0.27,22584.6798,53,29.3866,{"date":464,"open":403,"high":403,"low":455,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-18",29.3684,-0.1327,-0.45,1560.6798,21,29.3777,{"date":472,"open":473,"high":473,"low":474,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":195,"vwap":478},"2026-08-17",29.61,29.5011,-0.1119,-0.38,1541.6388,29.567,{"date":480,"open":481,"high":482,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-14",29.59,29.613,-0.027,-0.09,1344.6798,13,29.592,{"date":489,"open":473,"high":19,"low":473,"close":490,"change":491,"percent_change":441,"volume":492,"transactions":269,"vwap":493},"2026-08-13",29.64,0.1202,1487.6798,29.651,{"date":495,"open":496,"high":497,"low":498,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":399,"vwap":502},"2026-08-12",29.53,29.54,29.5198,0.0806,0.27,10439.6798,29.5398,{"date":504,"open":505,"high":505,"low":505,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":469,"vwap":509},"2026-08-11",29.4392,-0.1292,-0.44,233.6798,29.514,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":443,"vwap":519},"2026-08-10",29.62,29.63,29.55,29.5684,0.0368,0.12,2584.6798,29.6014,{"date":521,"open":497,"high":514,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":204,"vwap":527},"2026-08-07",29.49,29.5316,0.1355,0.46,3542.0278,29.5299,{"date":529,"open":496,"high":496,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-06",29.38,29.3961,-0.0938,-0.32,20815.8118,47,29.395,{"date":538,"open":19,"high":19,"low":539,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":224,"vwap":543},"2026-08-05",29.4899,0.0244,0.08,21195.6798,29.5209,{"date":545,"open":546,"high":547,"low":546,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":305,"vwap":552},"2026-08-04",29.36,29.5,29.4655,0.4905,1.69,1706.6798,29.358,{"date":554,"open":555,"high":555,"low":555,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":341,"vwap":559},"2026-08-03",28.975,0.2918,1.02,268.6798,28.9634,{"date":561,"open":562,"high":563,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-31",28.34,28.6832,0.1984,0.7,356.6798,17,28.5239,{"date":570,"open":562,"high":571,"low":562,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":469,"vwap":576},"2026-07-30",28.505,28.4848,0.4548,1.62,735.6798,28.4419,{"date":578,"open":579,"high":580,"low":581,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-29",28.3,28.365,28.03,-0.4216,-1.48,4490.6798,88,28.2291,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-28",28.33,28.51,28.29,28.4516,0.0734,0.26,4903.6798,65,28.4173,{"date":599,"open":600,"high":600,"low":601,"close":602,"change":603,"percent_change":432,"volume":604,"transactions":242,"vwap":605},"2026-07-27",28.5,28.32,28.3782,-0.0172,5782.3544,28.348,{"date":607,"open":608,"high":609,"low":610,"close":610,"change":611,"percent_change":161,"volume":612,"transactions":613,"vwap":614},"2026-07-24",28.45,28.55,28.3954,0.0554,55498.3544,48,28.4153,{"date":616,"open":617,"high":617,"low":618,"close":562,"change":619,"percent_change":620,"volume":621,"transactions":535,"vwap":622},"2026-07-23",28.42,28.28,-0.3077,-1.07,10007.3544,28.3446,{"date":624,"open":625,"high":626,"low":625,"close":627,"change":540,"percent_change":125,"volume":628,"transactions":195,"vwap":629},"2026-07-22",28.61,28.69,28.6477,2605.3544,28.6501,{"date":631,"open":632,"high":633,"low":632,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":184,"vwap":638},"2026-07-21",28.49,28.64,28.6233,0.2433,0.86,10556.3544,28.6009,{"date":640,"open":641,"high":641,"low":642,"close":642,"change":643,"percent_change":135,"volume":644,"transactions":645,"vwap":646},"2026-07-20",28.54,28.38,-0.0964,1222.3544,27,28.4311,{"date":648,"open":649,"high":650,"low":649,"close":650,"change":651,"percent_change":80,"volume":652,"transactions":341,"vwap":653},"2026-07-17",28.43,28.4764,-0.2306,602.3544,28.4575,{"date":655,"open":656,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-16",28.85,28.68,28.707,-0.1937,-0.67,4769.3544,51,28.7778,{"date":665,"open":666,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":233,"vwap":672},"2026-07-15",28.96,28.83,28.9007,0.0307,0.11,4328.3544,28.8814,{"date":674,"open":190,"high":675,"low":676,"close":282,"change":46,"percent_change":115,"volume":677,"transactions":678,"vwap":679},"2026-07-14",28.91,28.77,2940.3544,43,28.8411,{"date":681,"open":667,"high":667,"low":682,"close":626,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-13",28.6799,-0.215,-0.74,3124.3544,57,28.7161,{"date":689,"open":275,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-07-10",28.92,28.72,28.905,0.103,0.36,8100,{"date":697,"open":698,"high":656,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-07-09",28.66,28.802,0.183,0.64,8600,{"date":704,"open":705,"high":633,"low":608,"close":706,"change":707,"percent_change":533,"volume":708,"transactions":9,"vwap":706},"2026-07-08",28.53,28.619,-0.093,17700,{"date":710,"open":711,"high":328,"low":698,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-07",28.71,28.712,-0.084,-0.29,1800,{"date":717,"open":718,"high":190,"low":718,"close":719,"change":720,"percent_change":721,"volume":702,"transactions":9,"vwap":719},"2026-07-06",28.775,28.796,0.218,0.76,{"date":723,"open":328,"high":328,"low":641,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-02",28.578,-0.013,-0.05,5000,{"date":729,"open":730,"high":711,"low":731,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-01",28.63,28.591,-0.135,-0.47,1300,{"date":736,"open":632,"high":737,"low":632,"close":738,"change":739,"percent_change":721,"volume":740,"transactions":9,"vwap":738},"2026-06-30",28.74,28.726,0.216,8700,{"date":742,"open":743,"high":590,"low":744,"close":590,"change":745,"percent_change":285,"volume":740,"transactions":9,"vwap":590},"2026-06-29",28.27,28.15,0.366,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":432,"volume":753,"transactions":9,"vwap":751},"2026-06-26",28.12,28.19,28.059999,28.144,-0.016,5300,{"date":755,"open":756,"high":743,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-25",28.07,28.16,0.002,0.01,7400,{"date":762,"open":591,"high":763,"low":764,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-24",28.37,28.158,-0.112,-0.4,3600,{"date":769,"open":770,"high":763,"low":771,"close":743,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":743},"2026-06-23",28.26,28.24,-0.269,-0.94,15300,{"date":776,"open":777,"high":777,"low":705,"close":778,"change":779,"percent_change":389,"volume":780,"transactions":9,"vwap":778},"2026-06-22",28.67,28.539,-0.044,2000,{"date":782,"open":783,"high":633,"low":609,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-18",28.56,28.583,0.193,0.68,4200,{"date":789,"open":633,"high":790,"low":791,"close":791,"change":792,"percent_change":222,"volume":780,"transactions":9,"vwap":791},"2026-06-17",28.705,28.39,-0.207,{"date":794,"open":795,"high":795,"low":796,"close":796,"change":797,"percent_change":467,"volume":798,"transactions":9,"vwap":796},"2026-06-16",28.78,28.597,-0.129,8500,{"date":800,"open":801,"high":667,"low":802,"close":738,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":738},"2026-06-15",28.715,28.7,0.339,1.19,1600,{"date":807,"open":642,"high":617,"low":808,"close":809,"change":810,"percent_change":161,"volume":811,"transactions":9,"vwap":809},"2026-06-12",28.31,28.387,0.058,700,{"date":813,"open":814,"high":815,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-11",27.95,28.329,0.458,1.64,4000,{"date":820,"open":821,"high":618,"low":822,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-10",28.18,27.871,-0.361,-1.28,1200,{"date":827,"open":828,"high":829,"low":830,"close":829,"change":831,"percent_change":357,"volume":832,"transactions":9,"vwap":829},"2026-06-09",27.99,28.232,27.66,-0.098,1100,{"date":834,"open":649,"high":609,"low":589,"close":589,"change":517,"percent_change":835,"volume":836,"transactions":9,"vwap":589},"2026-06-08",0.43,11000,{"date":838,"open":633,"high":795,"low":839,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-05",28.21,-0.834,-2.87,1500,{"date":844,"open":310,"high":319,"low":310,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-04",29.044001,0.169,0.59,10900,{"date":850,"open":851,"high":851,"low":188,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-03",28.97,28.875,-0.173,-0.6,12800,{"date":857,"open":189,"high":858,"low":210,"close":859,"change":860,"percent_change":425,"volume":861,"transactions":9,"vwap":859},"2026-06-02",29.059999,29.048,0.098,4100,{"date":863,"open":864,"high":865,"low":864,"close":866,"change":46,"percent_change":115,"volume":867,"transactions":9,"vwap":866},"2026-06-01",28.731,28.98,28.95,4900,{"date":869,"open":711,"high":676,"low":790,"close":676,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":676},"2026-05-29",0.23,0.81,2900,{"date":874,"open":808,"high":641,"low":808,"close":641,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":641},"2026-05-28",0.211,0.74,65300,{"date":879,"open":562,"high":880,"low":881,"close":815,"change":882,"percent_change":433,"volume":832,"transactions":9,"vwap":815},"2026-05-27",28.47,28.305,-0.061,{"date":884,"open":791,"high":791,"low":791,"close":791,"change":885,"percent_change":100,"volume":811,"transactions":9,"vwap":791},"2026-05-26",0.205,{"date":887,"open":888,"high":618,"low":889,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-05-22",28.25,28.185,0.145,0.52,11800,{"date":894,"open":895,"high":896,"low":895,"close":897,"change":898,"percent_change":373,"volume":899,"transactions":9,"vwap":897},"2026-05-21",27.88,28.049999,28.040001,0.13,7000,{"date":901,"open":902,"high":903,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-05-20",27.69,27.91,0.344,1.25,800,{"date":908,"open":909,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-05-19",27.64,27.51,27.566,-0.219,-0.79,4700,{"date":916,"open":917,"high":917,"low":917,"close":917,"change":918,"percent_change":135,"volume":919,"transactions":9,"vwap":917},"2026-05-18",27.785,-0.096,200,{"date":921,"open":771,"high":771,"low":922,"close":922,"change":823,"percent_change":824,"volume":906,"transactions":9,"vwap":922},"2026-05-15",27.881,{"date":924,"open":744,"high":743,"low":744,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-05-14",28.242,0.222,0.79,13000,{"date":930,"open":931,"high":932,"low":933,"close":932,"change":934,"percent_change":17,"volume":935,"transactions":9,"vwap":932},"2026-05-13",27.75,28.02,27.73,0.233,26200,{"date":937,"open":938,"high":939,"low":940,"close":939,"change":941,"percent_change":193,"volume":942,"transactions":9,"vwap":939},"2026-05-12",27.65,27.787,27.55,0.014,7200,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":415,"volume":950,"transactions":9,"vwap":948},"2026-05-11",27.79,27.83,27.76,27.773,-0.005,19100,{"date":952,"open":931,"high":945,"low":931,"close":953,"change":954,"percent_change":636,"volume":955,"transactions":9,"vwap":953},"2026-05-08",27.778,0.236,2200,{"date":957,"open":958,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-07",27.74,27.54,27.542,-0.301,-1.08,1900,{"date":965,"open":966,"high":966,"low":966,"close":966,"change":967,"percent_change":968,"volume":333,"transactions":9,"vwap":966},"2026-05-06",27.843,0.504,1.84,{"date":970,"open":971,"high":972,"low":971,"close":973,"change":785,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-05-05",27.29,27.41,27.339,0.71,77800,{"date":977,"open":978,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-04",27.2,27.08,27.146,-0.106,-0.39,900,{"date":985,"open":986,"high":987,"low":988,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-01",27.34,27.37,27.252,0.041,0.15,10200,{"date":993,"open":994,"high":995,"low":994,"close":995,"change":996,"percent_change":130,"volume":906,"transactions":9,"vwap":995},"2026-04-30",27.19,27.211,0.352,{"date":998,"open":999,"high":999,"low":999,"close":999,"change":1000,"percent_change":1001,"volume":333,"transactions":9,"vwap":999},"2026-04-29",26.859,-0.082,-0.3,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-04-28",26.9,26.96,26.88,26.941,-0.23,-0.85,2600,{"date":1012,"open":979,"high":1013,"low":979,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-04-27",27.171,0.012,0.04,500,{"date":1018,"open":994,"high":978,"low":1019,"close":1019,"change":1020,"percent_change":974,"volume":1021,"transactions":9,"vwap":1019},"2026-04-24",27.159,0.192,3300,{"date":1023,"open":1024,"high":1024,"low":1025,"close":1025,"change":1026,"percent_change":1027,"volume":1016,"transactions":9,"vwap":1025},"2026-04-23",27.07,26.967,-0.069,-0.26,{"date":1029,"open":1030,"high":1031,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":842,"transactions":9,"vwap":1031},"2026-04-22",26.97,27.035999,0.276,1.03,{"date":1035,"open":1036,"high":1036,"low":1037,"close":1037,"change":1038,"percent_change":1039,"volume":333,"transactions":9,"vwap":1037},"2026-04-21",26.82,26.76,-0.109,-0.41,{"date":1041,"open":1042,"high":1042,"low":1043,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-04-20",26.92,26.869,-0.028,-0.1,6200,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-04-17",26.77,26.94,26.897,0.297,1.12,17900,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1058,"change":541,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-04-16",26.58,26.6,26.5,0.3,2700,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1065,"change":1067,"percent_change":870,"volume":1068,"transactions":9,"vwap":1065},"2026-04-15",26.45,26.52,26.36,0.062,9300,{"date":1070,"open":1071,"high":1072,"low":1071,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-04-14",26.3,26.46,26.458,0.257,0.98,2400,{"date":1078,"open":195,"high":1079,"low":1080,"close":1079,"change":1081,"percent_change":100,"volume":767,"transactions":9,"vwap":1079},"2026-04-13",26.201,25.99,0.191,{"date":1083,"open":1084,"high":1084,"low":1084,"close":1084,"change":1085,"percent_change":389,"volume":734,"transactions":9,"vwap":1084},"2026-04-10",26.01,-0.038,{"date":1087,"open":1088,"high":1089,"low":1088,"close":1090,"change":1091,"percent_change":322,"volume":780,"transactions":9,"vwap":1090},"2026-04-09",25.67,26.09,26.048,0.201,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1095,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1095},"2026-04-08",25.81,25.847,25.76,0.697,2.77,4300,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1103,"change":1105,"percent_change":46,"volume":1106,"transactions":9,"vwap":1103},"2026-04-07",25.030001,25.15,24.98,0.046,4400,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1110,"change":941,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-06",25.075001,25.104,25.049999,0.06,3200,{"date":1115,"open":1116,"high":1117,"low":1116,"close":1117,"change":1118,"percent_change":161,"volume":1119,"transactions":9,"vwap":1117},"2026-04-02",24.92,25.09,0.051,6100,{"date":1121,"open":269,"high":1122,"low":269,"close":1123,"change":1074,"percent_change":1124,"volume":1010,"transactions":9,"vwap":1123},"2026-04-01",25.094999,25.039,1.04,{"date":1126,"open":1127,"high":1128,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-03-31",24.435,24.782,0.682,2.83,3000,{"date":1133,"open":1134,"high":1135,"low":20,"close":20,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":20},"2026-03-30",24.32,24.33,-0.165,-0.68,11400,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-03-27",24.41,24.495,24.19,24.265,-0.332,-1.35,5900,{"date":1149,"open":1150,"high":1150,"low":1151,"close":1151,"change":303,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-03-26",24.97,24.597,-2.11,5500,{"date":1155,"open":1156,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":701,"volume":1061,"transactions":9,"vwap":1158},"2026-03-25",25.18,25.1,25.127,0.16,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-03-24",24.86,25.08,24.967,-0.045,-0.18,9000,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-03-23",25.16,25.19,24.99,25.011999,0.306,1.24,21800,{"date":1178,"open":1179,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-03-20",24.95,24.675,24.706,-0.704,-2.77,2100,{"date":1186,"open":1187,"high":1187,"low":1188,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-03-19",25.43,25.41,0.227,0.9,1700,{"date":1193,"open":1194,"high":1194,"low":1194,"close":1194,"change":1195,"percent_change":1196,"volume":919,"transactions":9,"vwap":1194},"2026-03-18",25.183,-0.285,-1.12,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1200,"change":1201,"percent_change":990,"volume":811,"transactions":9,"vwap":1200},"2026-03-17",25.54,25.468,0.038,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1187,"change":594,"percent_change":1033,"volume":734,"transactions":9,"vwap":1187},"2026-03-16",25.42,25.49,{"date":1207,"open":1208,"high":1208,"low":1209,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-03-13",25.525,25.17,-0.185,-0.73,15700,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-03-12",25.36,25.47,25.355,-0.308,-1.2,5200,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1225,"change":483,"percent_change":202,"volume":1226,"transactions":9,"vwap":1225},"2026-03-11",25.71,25.63,25.663,26700,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":517,"volume":1234,"transactions":9,"vwap":1232},"2026-03-10",25.68,25.87,25.66,25.69,0.03,38100,{"date":1236,"open":1237,"high":1231,"low":1238,"close":1231,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1231},"2026-03-09",25.33,25.31,0.24,0.94,27900,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1204,"change":295,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1204},"2026-03-06",25.44,25.53,25.38,-1.43,3400,{"date":1250,"open":1251,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":620,"volume":1255,"transactions":9,"vwap":1253},"2026-03-05",25.92,25.626,25.79,-0.28,6300,{"date":1257,"open":1258,"high":1259,"low":1258,"close":1260,"change":1261,"percent_change":322,"volume":1262,"transactions":9,"vwap":1260},"2026-03-04",25.98,26.094999,26.07,0.202,12600,{"date":1264,"open":1223,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":715,"transactions":9,"vwap":1267},"2026-03-03",25.93,25.485,25.868,-0.382,-1.46,{"date":1271,"open":1272,"high":1071,"low":1272,"close":1273,"change":415,"percent_change":397,"volume":832,"transactions":9,"vwap":1273},"2026-03-02",26.13,26.25,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1277,"change":1279,"percent_change":1001,"volume":867,"transactions":9,"vwap":1277},"2026-02-27",26.24,26.27,26.15,-0.079,{"date":1281,"open":1282,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-02-26",26.47,26.18,26.349,-0.221,-0.83,5100,{"date":1289,"open":1059,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":701,"volume":1294,"transactions":9,"vwap":1292},"2026-02-25",26.59,26.493,26.57,0.17,15900,{"date":1296,"open":1297,"high":1298,"low":1089,"close":1299,"change":1300,"percent_change":167,"volume":1301,"transactions":9,"vwap":1299},"2026-02-24",26.17,26.42,26.4,0.261,16700,{"date":1303,"open":1072,"high":1072,"low":1089,"close":1304,"change":1305,"percent_change":450,"volume":1306,"transactions":9,"vwap":1304},"2026-02-23",26.139,-0.217,2500,{"date":1308,"open":1309,"high":1309,"low":1309,"close":1309,"change":1310,"percent_change":95,"volume":333,"transactions":9,"vwap":1309},"2026-02-20",26.356,0.146,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1314,"change":1316,"percent_change":258,"volume":906,"transactions":9,"vwap":1314},"2026-02-19",26.16,26.21,26.14,-0.035,{"date":1318,"open":1319,"high":1320,"low":1313,"close":1321,"change":1322,"percent_change":115,"volume":1241,"transactions":9,"vwap":1321},"2026-02-18",26.33,26.34,26.245,0.165,{"date":1324,"open":1315,"high":1315,"low":1325,"close":1325,"change":1326,"percent_change":125,"volume":919,"transactions":9,"vwap":1325},"2026-02-17",26.08,0.023,{"date":1328,"open":1283,"high":1283,"low":1329,"close":1329,"change":1330,"percent_change":1331,"volume":919,"transactions":9,"vwap":1329},"2026-02-13",26.056999,0.037,0.14,{"date":1333,"open":1334,"high":1334,"low":1335,"close":1335,"change":1336,"percent_change":1337,"volume":715,"transactions":9,"vwap":1335},"2026-02-12",26.505,26.02,-0.306,-1.16,{"date":1339,"open":1299,"high":1299,"low":1340,"close":1340,"change":1105,"percent_change":46,"volume":1341,"transactions":9,"vwap":1340},"2026-02-11",26.326,300,{"date":1343,"open":1344,"high":1344,"low":1345,"close":1345,"change":1346,"percent_change":1211,"volume":899,"transactions":9,"vwap":1345},"2026-02-10",26.48,26.28,-0.193,{"date":1348,"open":1299,"high":1349,"low":1299,"close":1350,"change":1351,"percent_change":1352,"volume":168,"transactions":9,"vwap":1350},"2026-02-09",26.51,26.473,0.111,0.42,{"date":1354,"open":1089,"high":1355,"low":1089,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-02-06",26.362,0.572,2.22,600,{"date":1360,"open":1251,"high":1251,"low":1361,"close":1253,"change":1166,"percent_change":1362,"volume":1061,"transactions":9,"vwap":1253},"2026-02-05",25.75,-0.69,{"date":1364,"open":1272,"high":1272,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":780,"transactions":9,"vwap":1366},"2026-02-04",25.83,25.97,-0.261,-1,{"date":1370,"open":1371,"high":1371,"low":1315,"close":1372,"change":1373,"percent_change":1374,"volume":825,"transactions":9,"vwap":1372},"2026-02-03",26.29,26.231,-0.142,-0.54,{"date":1376,"open":1377,"high":1298,"low":1377,"close":1378,"change":1379,"percent_change":322,"volume":1287,"transactions":9,"vwap":1378},"2026-02-02",26.37,26.373,0.203,{"date":1381,"open":1371,"high":1071,"low":1382,"close":1297,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1297},"2026-01-30",26.1,-0.31,-1.17,4600,{"date":1387,"open":1377,"high":1344,"low":1388,"close":1344,"change":1389,"percent_change":389,"volume":1076,"transactions":9,"vwap":1344},"2026-01-29",26.12,-0.039,{"date":1391,"open":1392,"high":1057,"low":1282,"close":1393,"change":1394,"percent_change":1293,"volume":727,"transactions":9,"vwap":1393},"2026-01-28",26.55,26.519,0.044,{"date":1396,"open":1059,"high":1349,"low":1397,"close":1397,"change":1398,"percent_change":636,"volume":1306,"transactions":9,"vwap":1397},"2026-01-27",26.475,0.226,{"date":1400,"open":1345,"high":1071,"low":1401,"close":1401,"change":1402,"percent_change":1403,"volume":168,"transactions":9,"vwap":1401},"2026-01-26",26.249,0.129,0.49,{"date":1405,"open":1297,"high":1406,"low":1407,"close":1388,"change":1026,"percent_change":1027,"volume":963,"transactions":9,"vwap":1388},"2026-01-23",26.2,26.11,{"date":1409,"open":1272,"high":1273,"low":1272,"close":1410,"change":1411,"percent_change":1412,"volume":1016,"transactions":9,"vwap":1410},"2026-01-22",26.189,0.159,0.61,{"date":1414,"open":1415,"high":1416,"low":1415,"close":1416,"change":1417,"percent_change":1175,"volume":1131,"transactions":9,"vwap":1416},"2026-01-21",25.84,26.030001,0.32,{"date":1419,"open":195,"high":195,"low":1229,"close":1223,"change":1420,"percent_change":1421,"volume":1220,"transactions":9,"vwap":1223},"2026-01-20",-0.56,-2.13,{"date":1423,"open":1424,"high":1424,"low":1277,"close":1277,"change":1425,"percent_change":1112,"volume":1426,"transactions":9,"vwap":1277},"2026-01-16",26.35,0.017,10000,{"date":1428,"open":1345,"high":1429,"low":1430,"close":1430,"change":1431,"percent_change":1432,"volume":1016,"transactions":9,"vwap":1430},"2026-01-15",26.31,26.253,0.163,0.62,{"date":1434,"open":1435,"high":1089,"low":1258,"close":1089,"change":389,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1089},"2026-01-14",26.059999,-0.57,4500,{"date":1439,"open":1273,"high":1273,"low":1314,"close":1276,"change":1383,"percent_change":1384,"volume":1341,"transactions":9,"vwap":1276},"2026-01-13",{"date":1441,"open":1297,"high":1392,"low":1297,"close":1392,"change":1442,"percent_change":1443,"volume":963,"transactions":9,"vwap":1392},"2026-01-12",0.28,1.07,{"date":1445,"open":1446,"high":1447,"low":1446,"close":1277,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1277},"2026-01-09",26.19,26.271,0.179,0.69,21000,{"date":1452,"open":1325,"high":1453,"low":1325,"close":1453,"change":1454,"percent_change":1455,"volume":1113,"transactions":9,"vwap":1453},"2026-01-08",26.091,-0.032,-0.12,{"date":1457,"open":1406,"high":1371,"low":1458,"close":1458,"change":1459,"percent_change":854,"volume":1046,"transactions":9,"vwap":1458},"2026-01-07",26.123,-0.158,{"date":1461,"open":1462,"high":1463,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":906,"transactions":9,"vwap":1463},"2026-01-06",26.222,26.281,0.314,1.21,{"date":1467,"open":1365,"high":1468,"low":1365,"close":1468,"change":898,"percent_change":1469,"volume":1341,"transactions":9,"vwap":1468},"2026-01-05",25.967,0.5,{"date":1471,"open":1472,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1442,"volume":1476,"transactions":9,"vwap":1474},"2026-01-02",25.86,25.755,25.837,0.073,41200,{"date":1478,"open":1253,"high":1253,"low":1479,"close":1479,"change":1480,"percent_change":1211,"volume":919,"transactions":9,"vwap":1479},"2025-12-31",25.764,-0.189,{"date":1482,"open":195,"high":195,"low":1483,"close":1483,"change":1389,"percent_change":389,"volume":1484,"transactions":9,"vwap":1483},"2025-12-30",25.953,181600,{"date":1486,"open":1080,"high":1416,"low":1487,"close":1488,"change":1045,"percent_change":476,"volume":1489,"transactions":9,"vwap":1488},"2025-12-29",25.966,25.992,16500,{"date":1491,"open":1089,"high":1407,"low":1260,"close":1492,"change":1493,"percent_change":415,"volume":1494,"transactions":9,"vwap":1492},"2025-12-26",26.091999,-0.004,8200,{"date":1496,"open":1325,"high":1497,"low":1325,"close":1497,"change":1498,"percent_change":1499,"volume":919,"transactions":9,"vwap":1497},"2025-12-24",26.096001,0.081,0.31,{"date":1501,"open":1502,"high":1502,"low":1503,"close":1503,"change":1504,"percent_change":1505,"volume":780,"transactions":9,"vwap":1503},"2025-12-23",26.040001,26.014999,0.097,0.37,{"date":1507,"open":1508,"high":1509,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2025-12-22",25.89,25.918,0.237,0.92,3800,{"date":1514,"open":1515,"high":1516,"low":1515,"close":1516,"change":1091,"percent_change":927,"volume":1517,"transactions":9,"vwap":1516},"2025-12-19",25.51,25.681,3100,{"date":1519,"open":1520,"high":1205,"low":1520,"close":1521,"change":1522,"percent_change":53,"volume":1523,"transactions":9,"vwap":1521},"2025-12-18",25.46,25.48,0.265,6600,{"date":1525,"open":1526,"high":1526,"low":1527,"close":1527,"change":1528,"percent_change":1529,"volume":1512,"transactions":9,"vwap":1527},"2025-12-17",25.28,25.215,-0.292,-1.14,{"date":1531,"open":1515,"high":1532,"low":1520,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2025-12-16",25.52,25.507,-0.043,-0.17,6400,{"date":1538,"open":1088,"high":1088,"low":1532,"close":1539,"change":1540,"percent_change":415,"volume":1541,"transactions":9,"vwap":1539},"2025-12-15",25.55,-0.006,32000,{"date":1543,"open":1224,"high":1224,"low":1532,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2025-12-12",25.556,-0.364,-1.4,18800,{"date":1549,"open":1223,"high":1251,"low":1223,"close":1251,"change":1550,"percent_change":670,"volume":1551,"transactions":9,"vwap":1251},"2025-12-11",0.028,1400,{"date":1553,"open":1554,"high":1555,"low":1554,"close":1555,"change":1556,"percent_change":1443,"volume":1341,"transactions":9,"vwap":1555},"2025-12-10",25.61,25.892,0.274,{"date":1558,"open":1559,"high":1559,"low":1560,"close":1560,"change":752,"percent_change":432,"volume":715,"transactions":9,"vwap":1560},"2025-12-09",25.717,25.618,{"date":1562,"open":1563,"high":1564,"low":1563,"close":1564,"change":918,"percent_change":295,"volume":963,"transactions":9,"vwap":1564},"2025-12-08",25.592,25.634,{"date":1566,"open":1567,"high":1253,"low":1229,"close":1568,"change":1569,"percent_change":1159,"volume":1570,"transactions":9,"vwap":1568},"2025-12-05",25.701,25.73,0.042,24100,{"date":1572,"open":1229,"high":1573,"low":1229,"close":1573,"change":1574,"percent_change":1112,"volume":1341,"transactions":9,"vwap":1573},"2025-12-04",25.688,0.015,{"date":1576,"open":1577,"high":1577,"low":1578,"close":1578,"change":1579,"percent_change":1580,"volume":906,"transactions":9,"vwap":1578},"2025-12-03",25.7,25.673,0.005,0.02,{"date":1582,"open":1583,"high":1223,"low":1583,"close":1584,"change":1585,"percent_change":517,"volume":1586,"transactions":9,"vwap":1584},"2025-12-02",25.6,25.668,0.031,4800,{"date":1588,"open":1589,"high":1589,"low":1589,"close":1589,"change":1590,"percent_change":390,"volume":1591,"transactions":9,"vwap":1589},"2025-12-01",25.637,-0.132,0,{"date":1593,"open":1594,"high":1594,"low":1594,"close":1594,"change":1595,"percent_change":1596,"volume":333,"transactions":9,"vwap":1594},"2025-11-28",25.769,0.085,0.33,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1600,"change":1601,"percent_change":100,"volume":1106,"transactions":9,"vwap":1600},"2025-11-26",25.62,25.684,0.185,{"date":1603,"open":1604,"high":1604,"low":1604,"close":1604,"change":1605,"percent_change":927,"volume":919,"transactions":9,"vwap":1604},"2025-11-25",25.499,0.199,{"date":1607,"open":1608,"high":1609,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1385,"transactions":9,"vwap":1609},"2025-11-24",25.07,25.3,0.472,1.9,{"date":1613,"open":1614,"high":1615,"low":1614,"close":1616,"change":1617,"percent_change":721,"volume":1076,"transactions":9,"vwap":1616},"2025-11-21",24.77,24.87,24.828,0.188,{"date":1619,"open":1209,"high":1209,"low":1620,"close":1620,"change":1621,"percent_change":1622,"volume":906,"transactions":9,"vwap":1620},"2025-11-20",24.64,-0.519,-2.06,{"date":1624,"open":1625,"high":1625,"low":1625,"close":1625,"change":1626,"percent_change":500,"volume":333,"transactions":9,"vwap":1625},"2025-11-19",25.159,0.068,{"date":1628,"open":1629,"high":1209,"low":1630,"close":1630,"change":1631,"percent_change":331,"volume":1632,"transactions":9,"vwap":1630},"2025-11-18",25.14,25.091,-0.131,23200,{"date":1634,"open":1635,"high":1635,"low":1635,"close":1635,"change":1636,"percent_change":1637,"volume":919,"transactions":9,"vwap":1635},"2025-11-17",25.222,-0.229,-0.9,{"date":1639,"open":1640,"high":1640,"low":1640,"close":1640,"change":1641,"percent_change":484,"volume":333,"transactions":9,"vwap":1640},"2025-11-14",25.451,-0.022,{"date":1643,"open":1644,"high":1644,"low":1644,"close":1644,"change":1645,"percent_change":1646,"volume":333,"transactions":9,"vwap":1644},"2025-11-13",25.473,-0.488,-1.88,{"date":1648,"open":1649,"high":1084,"low":1650,"close":1651,"change":1652,"percent_change":1233,"volume":1653,"transactions":9,"vwap":1651},"2025-11-12",25.96,25.95,25.961,0.008,43800,{"date":1655,"open":1508,"high":1483,"low":1656,"close":1483,"change":1657,"percent_change":193,"volume":1658,"transactions":9,"vwap":1483},"2025-11-11",25.85,0.013,7500,{"date":1660,"open":1365,"high":1661,"low":1662,"close":1661,"change":231,"percent_change":1663,"volume":1437,"transactions":9,"vwap":1661},"2025-11-10",25.94,25.78,1.57,{"date":1665,"open":1666,"high":1199,"low":1666,"close":1199,"change":1112,"percent_change":1239,"volume":1667,"transactions":9,"vwap":1199},"2025-11-07",25.27,23400,{"date":1669,"open":1670,"high":1670,"low":1671,"close":1521,"change":1672,"percent_change":1436,"volume":1673,"transactions":9,"vwap":1521},"2025-11-06",25.698,25.37,-0.147,48600,{"date":1675,"open":1676,"high":1361,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2025-11-05",25.59,25.627,0.141,0.55,10700,{"date":1682,"open":1683,"high":1683,"low":1521,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2025-11-04",25.64,25.486,-0.36,-1.39,152200,{"date":1689,"open":1690,"high":1691,"low":1690,"close":1691,"change":1692,"percent_change":1417,"volume":1693,"transactions":9,"vwap":1691},"2025-11-03",25.74,25.846,0.082,170600,{"date":1695,"open":1365,"high":1365,"low":1479,"close":1479,"change":1696,"percent_change":1697,"volume":1016,"transactions":9,"vwap":1479},"2025-10-31",0.115,0.45,{"date":1699,"open":1700,"high":1700,"low":1700,"close":1700,"change":1218,"percent_change":1701,"volume":333,"transactions":9,"vwap":1700},"2025-10-30",25.649,-1.19,{"date":1703,"open":195,"high":195,"low":1704,"close":1704,"change":1705,"percent_change":1060,"volume":1358,"transactions":9,"vwap":1704},"2025-10-29",25.957,0.078,{"date":1707,"open":1708,"high":1708,"low":1708,"close":1708,"change":1709,"percent_change":1710,"volume":919,"transactions":9,"vwap":1708},"2025-10-28",25.879,-0.018,-0.07,{"date":1712,"open":1365,"high":1713,"low":1365,"close":1713,"change":1714,"percent_change":1715,"volume":919,"transactions":9,"vwap":1713},"2025-10-27",25.897,0.278,1.09,{"date":1717,"open":1583,"high":1231,"low":1583,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2025-10-24",25.619,0.217,0.85,162900,{"date":1723,"open":1724,"high":1244,"low":1724,"close":1725,"change":926,"percent_change":156,"volume":1726,"transactions":9,"vwap":1725},"2025-10-23",25.4,25.402,302500,{"date":1728,"open":1215,"high":1215,"low":1103,"close":1156,"change":1729,"percent_change":660,"volume":1248,"transactions":9,"vwap":1156},"2025-10-22",-0.169,{"date":1731,"open":1237,"high":1732,"low":1237,"close":1733,"change":1454,"percent_change":258,"volume":1734,"transactions":9,"vwap":1733},"2025-10-21",25.39,25.349,459500,{"date":1736,"open":1215,"high":1188,"low":1215,"close":1737,"change":1738,"percent_change":130,"volume":715,"transactions":9,"vwap":1737},"2025-10-20",25.381,0.329,{"date":1740,"open":1741,"high":1742,"low":1741,"close":1742,"change":1743,"percent_change":425,"volume":1744,"transactions":9,"vwap":1742},"2025-10-17",24.94,25.052,0.084,2800,{"date":1746,"open":1238,"high":1238,"low":1747,"close":1747,"change":1748,"percent_change":684,"volume":734,"transactions":9,"vwap":1747},"2025-10-16",24.968,-0.187,{"date":173,"open":1609,"high":1750,"low":1751,"close":1751,"change":1752,"percent_change":1436,"volume":1753,"transactions":9,"vwap":1751},25.45,25.155,-0.145,11900]