[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NRES":3,"homepage-market-summary":28,"stock-historical-NRES":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NRES","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},"Xtrackers RREEF Global Natural Resources ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.2875,0.43532,"Quarterly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},33.9115,33.81,33.645,0.2665,0.79,137.786,36.4263,26.688,1273.6954887171314,74.2,654,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":151},"success",[31,38,45,52,59,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":36,"is_up":11,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"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",[73,81,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":80},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0","2026-10-06",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":80},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":80},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[96,101,106,112,117,122,127,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.53,202,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.24,54.01,{"name":107,"etf":108,"change":109,"price":110,"is_up":111},"Healthcare","XLV",-0.17,167.09,false,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":43,"price":130,"is_up":11},"Industrials","XLI",171.58,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.46,49.73,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.04,111.65,[152,157,161,166],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":158,"name":159,"price":160,"change":134,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,0.48,{"ticker":167,"name":168,"price":169,"change":170,"is_up":111},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":23,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},23.88,971,354325.567668,41.81,"2025-04-23",[182,185,192,203,212,223,233,242,249,257,265,272,279,286,294,300,308,315,323,330,337,344,351,357,365,372,379,386,393,400,408,414,420,428,434,441,448,455,462,468,475,482,489,494,501,508,514,521,528,535,542,553,560,567,576,586,594,601,607,616,624,631,636,641,646,653,657,662,667,673,678,683,689,695,701,708,713,718,724,729,734,739,743,750,755,761,767,772,778,783,790,795,803,808,813,821,826,831,834,839,844,851,857,861,867,872,877,882,890,896,902,906,911,915,920,925,932,937,942,947,954,958,964,969,973,978,983,987,991,995,1001,1006,1012,1018,1024,1030,1038,1043,1051,1057,1064,1069,1073,1079,1084,1088,1091,1097,1103,1110,1118,1121,1127,1130,1136,1142,1150,1156,1160,1168,1174,1181,1187,1192,1196,1203,1207,1211,1219,1225,1231,1239,1244,1249,1253,1257,1263,1267,1272,1277,1282,1289,1293,1300,1308,1314,1319,1326,1330,1335,1341,1345,1349,1355,1361,1365,1369,1375,1381,1384,1390,1395,1399,1404,1411,1416,1422,1427,1432,1436,1441,1446,1451,1455,1460,1464,1468,1474,1481,1488,1494,1498,1503,1508,1511,1515,1521,1526,1530,1535,1540,1544,1548,1552,1557,1560,1564,1570,1574,1579,1584,1588,1593,1598,1601,1605,1610,1615,1619,1622,1624,1629,1632,1636,1640,1644,1648,1652,1656,1660,1664,1669,1674,1678,1683,1687,1691,1695,1700,1705,1709,1712,1715,1719,1723,1727,1734,1741,1747,1750,1753,1758,1762,1765,1772,1775,1778,1783,1787,1791,1796,1801,1805,1808,1811,1816,1820,1825,1829,1832,1837,1842,1849,1853,1858,1861,1864,1869,1873,1877,1881,1885,1890,1896,1899,1903,1906,1910,1913,1916,1922,1926,1930,1934,1938,1943,1947,1950,1953,1956,1961,1964,1968,1972,1975,1979,1984,1987,1992,1996,2000,2003,2006,2010,2014,2018,2021,2024,2029,2033,2038,2043,2047,2050,2053,2057,2060,2065,2069,2073,2076,2080,2084,2088,2091],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":183,"vwap":184},19,33.8024,{"date":186,"open":187,"high":19,"low":187,"close":19,"change":188,"percent_change":115,"volume":189,"transactions":190,"vwap":191},"2026-10-02",33.39,0.3986,235.786,26,33.4128,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",33.16,33.25,33.11,33.2464,-0.0379,-0.11,2896.786,71,33.1963,{"date":204,"open":205,"high":206,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":183,"vwap":211},"2026-09-30",33.481,33.49,33.2843,-0.0857,-0.26,525.786,33.4822,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-29",33.34,33.4049,33.32,33.37,-0.19,-0.57,1129.786,35,33.3817,{"date":224,"open":225,"high":226,"low":227,"close":226,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-28",33.55,33.56,33.54,-0.4769,-1.4,487.786,24,33.5466,{"date":234,"open":235,"high":236,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",33.945,34.0369,-0.1059,-0.31,283.786,21,33.939,{"date":243,"open":244,"high":244,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":240,"vwap":248},"2026-09-24",34.1428,-0.3972,-1.15,136.786,34.3418,{"date":250,"open":251,"high":251,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",34.54,-0.2769,-0.8,61.786,17,34.518,{"date":258,"open":259,"high":259,"low":259,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",34.8169,0.2619,0.76,14.786,15,34.6139,{"date":266,"open":267,"high":267,"low":267,"close":267,"change":268,"percent_change":269,"volume":254,"transactions":270,"vwap":271},"2026-09-21",34.555,-0.3321,-0.95,23,34.6302,{"date":273,"open":274,"high":274,"low":274,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":183,"vwap":278},"2026-09-18",34.8871,-0.6479,-1.82,21.015231,34.9751,{"date":280,"open":281,"high":281,"low":281,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":240,"vwap":285},"2026-09-17",35.535,0.5665,1.62,142.786,35.5967,{"date":287,"open":221,"high":221,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-16",34.9685,-0.6599,-1.85,360.786,37,35.0286,{"date":295,"open":296,"high":296,"low":296,"close":296,"change":297,"percent_change":57,"volume":298,"transactions":270,"vwap":299},"2026-09-15",35.6284,0.37,66.786,35.5549,{"date":301,"open":302,"high":302,"low":302,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-14",35.2584,-0.4635,-1.3,82.786,27,35.4496,{"date":309,"open":310,"high":310,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":255,"vwap":314},"2026-09-11",35.7219,0.0169,0.05,24.786,35.8186,{"date":316,"open":317,"high":317,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-10",35.705,-0.6278,-1.73,29.786,18,35.8028,{"date":324,"open":325,"high":325,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":255,"vwap":329},"2026-09-09",36.3328,-0.0922,-0.25,20.786,36.4661,{"date":331,"open":332,"high":332,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":255,"vwap":336},"2026-09-08",36.425,0.384,1.07,31.786,36.5772,{"date":338,"open":339,"high":339,"low":339,"close":339,"change":340,"percent_change":170,"volume":341,"transactions":342,"vwap":343},"2026-09-04",36.041,-0.2585,15.786,16,35.9725,{"date":345,"open":346,"high":346,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":321,"vwap":350},"2026-09-03",36.2995,0.1054,0.29,33.786,36.2519,{"date":352,"open":353,"high":353,"low":353,"close":353,"change":354,"percent_change":173,"volume":355,"transactions":240,"vwap":356},"2026-09-02",36.1941,0.359,33.926,36.1803,{"date":358,"open":359,"high":359,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-01",35.8351,0.0372,0.1,42.786,22,35.8732,{"date":366,"open":367,"high":367,"low":367,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":183,"vwap":371},"2026-08-31",35.7979,0.144,0.4,39.786,35.8067,{"date":373,"open":374,"high":374,"low":374,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":342,"vwap":378},"2026-08-28",35.6539,-0.2783,-0.77,16.786,35.8019,{"date":380,"open":381,"high":381,"low":381,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":255,"vwap":385},"2026-08-27",35.9322,-0.0571,-0.16,84.786,35.9792,{"date":387,"open":388,"high":388,"low":388,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":342,"vwap":392},"2026-08-26",35.9893,-0.2707,-0.75,38.786,36.0582,{"date":394,"open":395,"high":395,"low":395,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":255,"vwap":399},"2026-08-25",36.26,0.0406,0.11,17.786,36.0949,{"date":401,"open":402,"high":403,"low":402,"close":403,"change":404,"percent_change":219,"volume":405,"transactions":406,"vwap":407},"2026-08-24",36.12,36.2194,-0.2069,31745.6797,31,36.1202,{"date":409,"open":23,"high":23,"low":23,"close":23,"change":410,"percent_change":411,"volume":412,"transactions":270,"vwap":413},"2026-08-21",0.7276,2.04,36.8651,36.3632,{"date":415,"open":416,"high":416,"low":416,"close":416,"change":417,"percent_change":418,"volume":335,"transactions":321,"vwap":419},"2026-08-20",35.6987,0.4437,1.26,35.6909,{"date":421,"open":422,"high":423,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":321,"vwap":427},"2026-08-19",35.24,35.255,0.7698,2.23,121.786,35.2527,{"date":429,"open":430,"high":430,"low":430,"close":430,"change":431,"percent_change":432,"volume":377,"transactions":263,"vwap":433},"2026-08-18",34.4852,-0.1198,-0.35,34.5528,{"date":435,"open":436,"high":437,"low":436,"close":437,"change":438,"percent_change":43,"volume":439,"transactions":183,"vwap":440},"2026-08-17",34.435,34.605,0.3,189.640905,34.4622,{"date":442,"open":443,"high":443,"low":443,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":321,"vwap":447},"2026-08-14",34.305,0.2553,0.75,18.786,34.2887,{"date":449,"open":450,"high":450,"low":450,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":190,"vwap":454},"2026-08-13",34.0497,-0.2403,-0.7,33.825,34.0303,{"date":456,"open":457,"high":457,"low":457,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":231,"vwap":461},"2026-08-12",34.29,-0.0263,-0.08,44.792,34.3138,{"date":463,"open":464,"high":464,"low":464,"close":464,"change":465,"percent_change":86,"volume":298,"transactions":466,"vwap":467},"2026-08-11",34.3163,0.0748,20,34.3166,{"date":469,"open":470,"high":470,"low":470,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":270,"vwap":474},"2026-08-10",34.2415,0.624,1.86,36.786,34.0266,{"date":476,"open":477,"high":477,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":466,"vwap":481},"2026-08-07",33.6175,0.3197,0.96,66.7266,33.5302,{"date":483,"open":484,"high":484,"low":484,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":342,"vwap":488},"2026-08-06",33.2978,0.0932,0.28,33.7563,33.2883,{"date":490,"open":491,"high":491,"low":491,"close":491,"change":492,"percent_change":156,"volume":487,"transactions":321,"vwap":493},"2026-08-05",33.2046,0.183,33.3592,{"date":495,"open":496,"high":496,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":466,"vwap":500},"2026-08-04",33.0216,0.297,0.91,119.7563,32.8415,{"date":502,"open":503,"high":503,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":342,"vwap":507},"2026-08-03",32.7246,-0.1704,-0.52,25.7563,32.6428,{"date":509,"open":510,"high":510,"low":510,"close":510,"change":511,"percent_change":269,"volume":512,"transactions":321,"vwap":513},"2026-07-31",32.895,-0.314,20.7563,32.8234,{"date":515,"open":516,"high":516,"low":516,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":342,"vwap":520},"2026-07-30",33.209,0.5906,1.81,33.8694,33.0039,{"date":522,"open":523,"high":523,"low":523,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":321,"vwap":527},"2026-07-29",32.6184,0.106,0.33,113.9093,32.5004,{"date":529,"open":530,"high":530,"low":530,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":183,"vwap":534},"2026-07-28",32.5124,0.0188,0.06,165.725493,32.6285,{"date":536,"open":537,"high":537,"low":537,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":263,"vwap":541},"2026-07-27",32.4936,-0.1386,-0.42,17.7563,32.5078,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-24",32.66,32.67,32.52,32.6322,0.1269,0.39,5479.2033,79,32.5855,{"date":554,"open":555,"high":555,"low":555,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":183,"vwap":559},"2026-07-23",32.5053,-0.1883,-0.58,25.8663,32.6039,{"date":561,"open":562,"high":562,"low":562,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":263,"vwap":566},"2026-07-22",32.6936,0.7186,2.25,14.7913,32.6709,{"date":568,"open":569,"high":570,"low":571,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":231,"vwap":575},"2026-07-21",32.01,32.03,31.975,0.4905,1.56,894.7563,32.013,{"date":577,"open":578,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-20",31.635,31.48,31.4845,-0.2202,-0.69,2772.7563,45,31.5575,{"date":587,"open":588,"high":588,"low":588,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-17",31.7047,0.1881,0.6,12.7563,13,31.6655,{"date":595,"open":596,"high":596,"low":596,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":183,"vwap":600},"2026-07-16",31.5166,-0.1784,-0.56,105.7563,31.6304,{"date":602,"open":603,"high":603,"low":603,"close":603,"change":604,"percent_change":327,"volume":605,"transactions":263,"vwap":606},"2026-07-15",31.695,-0.0787,39.7563,31.6093,{"date":608,"open":609,"high":610,"low":609,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":240,"vwap":615},"2026-07-14",31.74,31.96,31.7737,0.2887,0.92,1680.7563,31.7559,{"date":617,"open":618,"high":618,"low":618,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-13",31.485,0.163,0.52,17.718439,12,31.5423,{"date":625,"open":626,"high":627,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":9,"vwap":627},"2026-07-10",31.31,31.322,0.358,1.16,400,{"date":632,"open":633,"high":633,"low":633,"close":633,"change":634,"percent_change":532,"volume":635,"transactions":9,"vwap":633},"2026-07-09",30.964,0.018,100,{"date":637,"open":638,"high":638,"low":638,"close":638,"change":639,"percent_change":640,"volume":635,"transactions":9,"vwap":638},"2026-07-08",30.946,-0.159,-0.51,{"date":642,"open":643,"high":643,"low":643,"close":643,"change":644,"percent_change":645,"volume":635,"transactions":9,"vwap":643},"2026-07-07",31.105,-0.072,-0.23,{"date":647,"open":648,"high":649,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":649},"2026-07-06",30.975,31.177,0.111,0.36,300,{"date":654,"open":655,"high":655,"low":655,"close":655,"change":93,"percent_change":656,"volume":635,"transactions":9,"vwap":655},"2026-07-02",31.066,1.67,{"date":658,"open":659,"high":659,"low":659,"close":659,"change":660,"percent_change":661,"volume":635,"transactions":9,"vwap":659},"2026-07-01",30.556,-0.195,-0.63,{"date":663,"open":664,"high":664,"low":664,"close":664,"change":665,"percent_change":666,"volume":635,"transactions":9,"vwap":664},"2026-06-30",30.751,0.047,0.15,{"date":668,"open":669,"high":670,"low":669,"close":670,"change":671,"percent_change":672,"volume":630,"transactions":9,"vwap":670},"2026-06-29",30.695,30.704,-0.125,-0.41,{"date":674,"open":675,"high":675,"low":675,"close":675,"change":676,"percent_change":677,"volume":635,"transactions":9,"vwap":675},"2026-06-26",30.829,-0.123,-0.4,{"date":679,"open":680,"high":680,"low":680,"close":680,"change":681,"percent_change":682,"volume":635,"transactions":9,"vwap":680},"2026-06-25",30.952,0.252,0.82,{"date":684,"open":685,"high":686,"low":685,"close":686,"change":687,"percent_change":688,"volume":635,"transactions":9,"vwap":686},"2026-06-24",30.62,30.7,-0.53,-1.7,{"date":690,"open":691,"high":691,"low":692,"close":692,"change":693,"percent_change":694,"volume":174,"transactions":9,"vwap":692},"2026-06-23",31.28,31.23,-0.565,-1.78,{"date":696,"open":697,"high":698,"low":697,"close":698,"change":699,"percent_change":238,"volume":700,"transactions":9,"vwap":698},"2026-06-22",31.7,31.795,-0.1,5200,{"date":702,"open":703,"high":703,"low":704,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-06-18",31.9,31.895,-0.691,-2.12,200,{"date":709,"open":710,"high":710,"low":710,"close":710,"change":711,"percent_change":712,"volume":635,"transactions":9,"vwap":710},"2026-06-17",32.586,-0.579,-1.75,{"date":714,"open":715,"high":715,"low":715,"close":715,"change":716,"percent_change":717,"volume":635,"transactions":9,"vwap":715},"2026-06-16",33.165,-0.031,-0.09,{"date":719,"open":720,"high":720,"low":721,"close":721,"change":722,"percent_change":723,"volume":630,"transactions":9,"vwap":721},"2026-06-15",33.22,33.196,-0.044,-0.13,{"date":725,"open":726,"high":726,"low":726,"close":726,"change":727,"percent_change":728,"volume":635,"transactions":9,"vwap":726},"2026-06-12",33.24,0.469,1.43,{"date":730,"open":731,"high":731,"low":731,"close":731,"change":732,"percent_change":733,"volume":635,"transactions":9,"vwap":731},"2026-06-11",32.771,0.615,1.91,{"date":735,"open":736,"high":736,"low":736,"close":736,"change":737,"percent_change":738,"volume":635,"transactions":9,"vwap":736},"2026-06-10",32.156,-0.474,-1.45,{"date":740,"open":741,"high":741,"low":741,"close":741,"change":742,"percent_change":376,"volume":707,"transactions":9,"vwap":741},"2026-06-09",32.63,-0.254,{"date":744,"open":745,"high":745,"low":746,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-08",33.029999,32.884,-0.059,-0.18,1700,{"date":751,"open":752,"high":752,"low":752,"close":752,"change":753,"percent_change":754,"volume":635,"transactions":9,"vwap":752},"2026-06-05",32.943,-1.25,-3.66,{"date":756,"open":757,"high":758,"low":757,"close":758,"change":759,"percent_change":760,"volume":630,"transactions":9,"vwap":758},"2026-06-04",34.19,34.193,0.027,0.08,{"date":762,"open":763,"high":763,"low":764,"close":764,"change":765,"percent_change":766,"volume":630,"transactions":9,"vwap":764},"2026-06-03",34.39,34.166,-0.189,-0.55,{"date":768,"open":769,"high":769,"low":769,"close":769,"change":770,"percent_change":771,"volume":635,"transactions":9,"vwap":769},"2026-06-02",34.355,0.497,1.47,{"date":773,"open":774,"high":775,"low":774,"close":775,"change":776,"percent_change":156,"volume":777,"transactions":9,"vwap":775},"2026-06-01",33.8,33.858,0.184,500,{"date":779,"open":774,"high":774,"low":780,"close":780,"change":781,"percent_change":782,"volume":635,"transactions":9,"vwap":780},"2026-05-29",33.674,-0.156,-0.46,{"date":784,"open":785,"high":785,"low":786,"close":787,"change":788,"percent_change":125,"volume":789,"transactions":9,"vwap":787},"2026-05-28",33.88,33.75,33.83,0.157,3100,{"date":791,"open":786,"high":786,"low":792,"close":792,"change":793,"percent_change":794,"volume":652,"transactions":9,"vwap":792},"2026-05-27",33.673,-0.357,-1.05,{"date":796,"open":797,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-05-26",34.11,34,34.029999,0.221,0.65,3000,{"date":804,"open":805,"high":805,"low":805,"close":805,"change":806,"percent_change":807,"volume":635,"transactions":9,"vwap":805},"2026-05-22",33.809,-0.046,-0.14,{"date":809,"open":810,"high":810,"low":810,"close":810,"change":811,"percent_change":812,"volume":635,"transactions":9,"vwap":810},"2026-05-21",33.855,0.01,0.03,{"date":814,"open":815,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-05-20",34.2,33.79,33.845,0.149,0.44,5700,{"date":822,"open":823,"high":823,"low":823,"close":823,"change":824,"percent_change":825,"volume":707,"transactions":9,"vwap":823},"2026-05-19",33.696,-0.454,-1.33,{"date":827,"open":797,"high":828,"low":797,"close":828,"change":829,"percent_change":830,"volume":707,"transactions":9,"vwap":828},"2026-05-18",34.15,0.27,0.8,{"date":832,"open":785,"high":785,"low":785,"close":785,"change":833,"percent_change":706,"volume":635,"transactions":9,"vwap":785},"2026-05-15",-0.733,{"date":835,"open":836,"high":837,"low":836,"close":837,"change":838,"percent_change":376,"volume":635,"transactions":9,"vwap":837},"2026-05-14",34.58,34.613,-0.267,{"date":840,"open":841,"high":841,"low":841,"close":841,"change":842,"percent_change":843,"volume":635,"transactions":9,"vwap":841},"2026-05-13",34.88,-0.07,-0.2,{"date":845,"open":846,"high":847,"low":848,"close":847,"change":849,"percent_change":850,"volume":777,"transactions":9,"vwap":847},"2026-05-12",34.87,34.95,34.83,0.09,0.26,{"date":852,"open":853,"high":854,"low":853,"close":854,"change":855,"percent_change":856,"volume":630,"transactions":9,"vwap":854},"2026-05-11",34.68,34.86,0.57,1.66,{"date":858,"open":457,"high":859,"low":457,"close":457,"change":860,"percent_change":261,"volume":749,"transactions":9,"vwap":457},"2026-05-08",34.42,0.259,{"date":862,"open":863,"high":863,"low":864,"close":864,"change":865,"percent_change":866,"volume":652,"transactions":9,"vwap":864},"2026-05-07",34.18,34.030998,-0.692,-1.99,{"date":868,"open":869,"high":869,"low":869,"close":869,"change":870,"percent_change":871,"volume":635,"transactions":9,"vwap":869},"2026-05-06",34.723,-0.077,-0.22,{"date":873,"open":874,"high":874,"low":874,"close":874,"change":875,"percent_change":876,"volume":635,"transactions":9,"vwap":874},"2026-05-05",34.8,0.336,0.97,{"date":878,"open":251,"high":251,"low":879,"close":879,"change":880,"percent_change":881,"volume":707,"transactions":9,"vwap":879},"2026-05-04",34.464,-0.042,-0.12,{"date":883,"open":884,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-05-01",34.61,34.4,34.506,-0.32,-0.92,2700,{"date":891,"open":892,"high":893,"low":892,"close":893,"change":894,"percent_change":895,"volume":777,"transactions":9,"vwap":893},"2026-04-30",34.66,34.826,0.537,1.57,{"date":897,"open":898,"high":899,"low":898,"close":899,"change":900,"percent_change":901,"volume":630,"transactions":9,"vwap":899},"2026-04-29",34.21,34.289,0.119,0.35,{"date":903,"open":904,"high":904,"low":904,"close":904,"change":383,"percent_change":905,"volume":635,"transactions":9,"vwap":904},"2026-04-28",34.17,-0.47,{"date":907,"open":908,"high":908,"low":908,"close":908,"change":909,"percent_change":910,"volume":635,"transactions":9,"vwap":908},"2026-04-27",34.33,-0.083,-0.24,{"date":912,"open":913,"high":913,"low":913,"close":913,"change":914,"percent_change":327,"volume":635,"transactions":9,"vwap":913},"2026-04-24",34.413,-0.085,{"date":916,"open":917,"high":917,"low":917,"close":917,"change":918,"percent_change":919,"volume":635,"transactions":9,"vwap":917},"2026-04-23",34.498,0.007,0.02,{"date":921,"open":922,"high":922,"low":922,"close":922,"change":923,"percent_change":924,"volume":635,"transactions":9,"vwap":922},"2026-04-22",34.491,0.231,0.67,{"date":926,"open":927,"high":928,"low":929,"close":929,"change":930,"percent_change":931,"volume":777,"transactions":9,"vwap":929},"2026-04-21",34.36,34.48,34.26,-0.253,-0.73,{"date":933,"open":934,"high":934,"low":934,"close":934,"change":935,"percent_change":936,"volume":635,"transactions":9,"vwap":934},"2026-04-20",34.513,-0.005,-0.01,{"date":938,"open":885,"high":256,"low":885,"close":256,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":256},"2026-04-17",-0.483,-1.38,600,{"date":943,"open":848,"high":944,"low":848,"close":944,"change":945,"percent_change":629,"volume":946,"transactions":9,"vwap":944},"2026-04-16",35.00099945,0.403,700,{"date":948,"open":949,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":174,"transactions":9,"vwap":951},"2026-04-15",34.7,34.47,34.598,-0.477,-1.36,{"date":955,"open":956,"high":956,"low":956,"close":956,"change":781,"percent_change":957,"volume":635,"transactions":9,"vwap":956},"2026-04-14",35.075001,-0.44,{"date":959,"open":960,"high":961,"low":962,"close":961,"change":963,"percent_change":819,"volume":652,"transactions":9,"vwap":961},"2026-04-13",35.22,35.231,35.18,0.155,{"date":965,"open":966,"high":966,"low":966,"close":966,"change":967,"percent_change":968,"volume":635,"transactions":9,"vwap":966},"2026-04-10",35.076,0.246,0.71,{"date":970,"open":848,"high":848,"low":848,"close":848,"change":971,"percent_change":972,"volume":635,"transactions":9,"vwap":848},"2026-04-09",-0.216,-0.62,{"date":974,"open":975,"high":975,"low":975,"close":975,"change":976,"percent_change":977,"volume":635,"transactions":9,"vwap":975},"2026-04-08",35.046001,0.071,0.2,{"date":979,"open":841,"high":980,"low":841,"close":980,"change":981,"percent_change":982,"volume":652,"transactions":9,"vwap":980},"2026-04-07",34.975,0.059,0.17,{"date":984,"open":985,"high":985,"low":985,"close":985,"change":986,"percent_change":919,"volume":635,"transactions":9,"vwap":985},"2026-04-06",34.916,0.006,{"date":988,"open":989,"high":989,"low":989,"close":989,"change":990,"percent_change":977,"volume":635,"transactions":9,"vwap":989},"2026-04-02",34.91,0.068,{"date":992,"open":993,"high":993,"low":994,"close":994,"change":870,"percent_change":871,"volume":652,"transactions":9,"vwap":994},"2026-04-01",34.85,34.842,{"date":996,"open":997,"high":998,"low":997,"close":998,"change":471,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-03-31",34.705,34.919,1.82,1100,{"date":1002,"open":1003,"high":927,"low":1003,"close":1004,"change":1005,"percent_change":77,"volume":777,"transactions":9,"vwap":1004},"2026-03-30",34.25,34.295,0.116,{"date":1007,"open":1008,"high":898,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":652,"transactions":9,"vwap":1009},"2026-03-27",33.74,34.179,0.422,1.25,{"date":1013,"open":1014,"high":1014,"low":1015,"close":1015,"change":1016,"percent_change":1017,"volume":707,"transactions":9,"vwap":1015},"2026-03-26",33.76,33.757,-0.278,-0.82,{"date":1019,"open":1020,"high":1020,"low":1021,"close":1021,"change":1022,"percent_change":1011,"volume":1023,"transactions":9,"vwap":1021},"2026-03-25",34.07,34.035,0.42,1300,{"date":1025,"open":1026,"high":1027,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":941,"transactions":9,"vwap":1027},"2026-03-24",32.93,33.615,0.569,1.72,{"date":1031,"open":1032,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-03-23",33.19,33.02,33.046001,0.563,1.73,2300,{"date":1039,"open":1040,"high":1040,"low":1040,"close":1040,"change":1041,"percent_change":1042,"volume":635,"transactions":9,"vwap":1040},"2026-03-20",32.483,-0.757,-2.28,{"date":1044,"open":1045,"high":1046,"low":1047,"close":726,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":726},"2026-03-19",33.040001,33.46,30.11,-0.412,-1.22,6200,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1054,"change":1055,"percent_change":1056,"volume":652,"transactions":9,"vwap":1054},"2026-03-18",33.86,33.652,-0.568,-1.66,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1061,"change":1062,"percent_change":498,"volume":1063,"transactions":9,"vwap":1061},"2026-03-17",34.35,34.5,34.22,0.31,3800,{"date":1065,"open":1066,"high":797,"low":1067,"close":1067,"change":1068,"percent_change":829,"volume":946,"transactions":9,"vwap":1067},"2026-03-16",33.96,33.91,0.091,{"date":1070,"open":1071,"high":1071,"low":1071,"close":1071,"change":598,"percent_change":1072,"volume":707,"transactions":9,"vwap":1071},"2026-03-13",33.819,-1.63,{"date":1074,"open":1075,"high":1075,"low":1076,"close":1076,"change":1077,"percent_change":1078,"volume":707,"transactions":9,"vwap":1076},"2026-03-12",34.41,34.379,0.064,0.19,{"date":1080,"open":457,"high":908,"low":1081,"close":1082,"change":369,"percent_change":1083,"volume":1023,"transactions":9,"vwap":1082},"2026-03-11",34.13,34.315,1.18,{"date":1085,"open":1081,"high":1081,"low":1086,"close":1086,"change":1087,"percent_change":723,"volume":707,"transactions":9,"vwap":1086},"2026-03-10",33.915,-0.045,{"date":1089,"open":1066,"high":1066,"low":1066,"close":1066,"change":1078,"percent_change":1090,"volume":635,"transactions":9,"vwap":1066},"2026-03-09",0.56,{"date":1092,"open":1093,"high":1094,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":707,"transactions":9,"vwap":1094},"2026-03-06",33.65,33.77,-0.019,-0.06,{"date":1098,"open":1099,"high":1099,"low":1100,"close":1100,"change":1101,"percent_change":1102,"volume":777,"transactions":9,"vwap":1100},"2026-03-05",33.82,33.789,-0.513,-1.5,{"date":1104,"open":1105,"high":1106,"low":1105,"close":1107,"change":1108,"percent_change":1109,"volume":630,"transactions":9,"vwap":1107},"2026-03-04",34.28,34.31,34.302,-0.052,-0.15,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-03-03",34.53,33.765,34.354,-1.257,-3.53,3700,{"date":1119,"open":962,"high":1120,"low":962,"close":1120,"change":900,"percent_change":77,"volume":652,"transactions":9,"vwap":1120},"2026-03-02",35.611,{"date":1122,"open":1123,"high":1123,"low":1124,"close":1124,"change":1125,"percent_change":1126,"volume":707,"transactions":9,"vwap":1124},"2026-02-27",35.57,35.492,0.357,1.02,{"date":1128,"open":846,"high":1129,"low":846,"close":1129,"change":880,"percent_change":881,"volume":635,"transactions":9,"vwap":1129},"2026-02-26",35.135,{"date":1131,"open":1132,"high":1133,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":630,"transactions":9,"vwap":1133},"2026-02-25",35.07,35.177,0.142,0.41,{"date":1137,"open":989,"high":1138,"low":989,"close":1139,"change":1140,"percent_change":924,"volume":1141,"transactions":9,"vwap":1139},"2026-02-24",35.15,35.035,0.234,2000,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":801,"volume":1149,"transactions":9,"vwap":1147},"2026-02-23",34.94,34.96,34.77,34.801,0.226,900,{"date":1151,"open":1152,"high":1153,"low":1152,"close":1153,"change":1154,"percent_change":77,"volume":1155,"transactions":9,"vwap":1153},"2026-02-20",34.406,34.575,0.118,800,{"date":1157,"open":1158,"high":1158,"low":1158,"close":1158,"change":1159,"percent_change":459,"volume":635,"transactions":9,"vwap":1158},"2026-02-19",34.457,-0.026,{"date":1161,"open":1162,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-02-18",34.62,34.38,34.483,0.431,1.27,2200,{"date":1169,"open":863,"high":863,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1117,"transactions":9,"vwap":1171},"2026-02-17",33.635,34.051998,-0.567,-1.64,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1178,"change":1179,"percent_change":1180,"volume":1155,"transactions":9,"vwap":1178},"2026-02-13",34.69,34.71,34.619,0.324,0.94,{"date":1182,"open":1183,"high":1183,"low":1004,"close":1004,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1004},"2026-02-12",35.12,-0.965,-2.74,28100,{"date":1188,"open":1189,"high":1189,"low":1189,"close":1189,"change":1190,"percent_change":1191,"volume":652,"transactions":9,"vwap":1189},"2026-02-11",35.26,0.983,2.87,{"date":1193,"open":908,"high":908,"low":1194,"close":1194,"change":1195,"percent_change":549,"volume":652,"transactions":9,"vwap":1194},"2026-02-10",34.277,0.132,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1199,"change":1201,"percent_change":1202,"volume":630,"transactions":9,"vwap":1199},"2026-02-09",33.62,34.145,33.602,0.77,2.31,{"date":1204,"open":1205,"high":1205,"low":1205,"close":1205,"change":1135,"percent_change":1206,"volume":707,"transactions":9,"vwap":1205},"2026-02-06",33.375,1.24,{"date":1208,"open":194,"high":194,"low":1209,"close":1209,"change":661,"percent_change":1210,"volume":707,"transactions":9,"vwap":1209},"2026-02-05",32.965,-1.88,{"date":1212,"open":1213,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-02-04",33.69,33.33,33.595,0.232,0.7,24700,{"date":1220,"open":1221,"high":1222,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":630,"transactions":9,"vwap":1222},"2026-02-03",32.86,33.363,1.028,3.18,{"date":1226,"open":1227,"high":1228,"low":1227,"close":1229,"change":1230,"percent_change":842,"volume":777,"transactions":9,"vwap":1229},"2026-02-02",32.28,32.37,32.335,-0.022,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-01-30",32.45,32.46,32.357,-1.309,-3.89,5400,{"date":1240,"open":1241,"high":1241,"low":1242,"close":1242,"change":1243,"percent_change":327,"volume":941,"transactions":9,"vwap":1242},"2026-01-29",34.43,33.666,-0.084,{"date":1245,"open":1246,"high":1246,"low":786,"close":786,"change":1247,"percent_change":1248,"volume":652,"transactions":9,"vwap":786},"2026-01-28",33.78,0.385,1.15,{"date":1250,"open":1032,"high":1251,"low":1045,"close":1251,"change":1135,"percent_change":1206,"volume":1252,"transactions":9,"vwap":1251},"2026-01-27",33.365,1200,{"date":1254,"open":216,"high":1214,"low":1255,"close":1255,"change":1256,"percent_change":549,"volume":1023,"transactions":9,"vwap":1255},"2026-01-26",32.955,0.128,{"date":1258,"open":1259,"high":1260,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":630,"transactions":9,"vwap":1260},"2026-01-23",32.5,32.827,0.548,1.7,{"date":1264,"open":1265,"high":1265,"low":1265,"close":1265,"change":1266,"percent_change":977,"volume":635,"transactions":9,"vwap":1265},"2026-01-22",32.279,0.066,{"date":1268,"open":1269,"high":1269,"low":1269,"close":1269,"change":1270,"percent_change":1271,"volume":635,"transactions":9,"vwap":1269},"2026-01-21",32.213,0.541,1.71,{"date":1273,"open":1274,"high":1274,"low":1274,"close":1274,"change":1275,"percent_change":1276,"volume":635,"transactions":9,"vwap":1274},"2026-01-20",31.672,0.227,0.72,{"date":1278,"open":1279,"high":1279,"low":1279,"close":1279,"change":1280,"percent_change":1281,"volume":635,"transactions":9,"vwap":1279},"2026-01-16",31.445,-0.205,-0.65,{"date":1283,"open":1284,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":104,"volume":1288,"transactions":9,"vwap":1286},"2026-01-15",32.34,31.39,31.65,0.075,35000,{"date":1290,"open":579,"high":1286,"low":1291,"close":1292,"change":99,"percent_change":1271,"volume":946,"transactions":9,"vwap":1292},"2026-01-14",31.44,31.575,{"date":1294,"open":1295,"high":1296,"low":1295,"close":1297,"change":1298,"percent_change":1299,"volume":630,"transactions":9,"vwap":1297},"2026-01-13",31.01,31.08,31.045,0.271,0.88,{"date":1301,"open":1302,"high":1303,"low":1302,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-01-12",30.617,30.83,30.774,0.432,1.42,6600,{"date":1309,"open":1310,"high":1311,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":946,"transactions":9,"vwap":1311},"2026-01-09",30.282,30.342,0.151,0.5,{"date":1315,"open":1316,"high":1317,"low":1316,"close":1317,"change":1318,"percent_change":1166,"volume":174,"transactions":9,"vwap":1317},"2026-01-08",29.54,30.191,0.379,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1322,"change":1324,"percent_change":1072,"volume":1325,"transactions":9,"vwap":1322},"2026-01-07",29.71,29.812,29.68,-0.493,22900,{"date":1327,"open":1328,"high":1328,"low":1329,"close":1329,"change":666,"percent_change":1313,"volume":946,"transactions":9,"vwap":1329},"2026-01-06",30.36,30.305,{"date":1331,"open":1332,"high":1332,"low":1332,"close":1332,"change":1333,"percent_change":1334,"volume":635,"transactions":9,"vwap":1332},"2026-01-05",30.155,0.355,1.19,{"date":1336,"open":1337,"high":1338,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":777,"transactions":9,"vwap":1338},"2026-01-02",29.465,29.8,0.54,1.85,{"date":1342,"open":1343,"high":1343,"low":1343,"close":1343,"change":1344,"percent_change":687,"volume":635,"transactions":9,"vwap":1343},"2025-12-31",29.26,-0.155,{"date":1346,"open":1347,"high":1347,"low":1347,"close":1347,"change":1348,"percent_change":1299,"volume":635,"transactions":9,"vwap":1347},"2025-12-30",29.415,0.256,{"date":1350,"open":1351,"high":1352,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":941,"transactions":9,"vwap":1352},"2025-12-29",29.065001,29.159,-0.411,-1.39,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1358,"change":1360,"percent_change":1339,"volume":946,"transactions":9,"vwap":1358},"2025-12-26",29.48,29.57,29.475,0.16,{"date":1362,"open":1363,"high":1363,"low":1363,"close":1363,"change":1364,"percent_change":723,"volume":635,"transactions":9,"vwap":1363},"2025-12-24",29.41,-0.039,{"date":1366,"open":1367,"high":1368,"low":1367,"close":1368,"change":818,"percent_change":93,"volume":630,"transactions":9,"vwap":1368},"2025-12-23",29.35,29.449,{"date":1370,"open":1371,"high":1372,"low":1371,"close":1373,"change":354,"percent_change":1206,"volume":1374,"transactions":9,"vwap":1373},"2025-12-22",29.17,29.34,29.3,2100,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1379,"change":1380,"percent_change":723,"volume":700,"transactions":9,"vwap":1379},"2025-12-19",29.049999,29.14,28.941,-0.037,{"date":1382,"open":1383,"high":1383,"low":1383,"close":1383,"change":918,"percent_change":919,"volume":635,"transactions":9,"vwap":1383},"2025-12-18",28.978,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1387,"change":1389,"percent_change":498,"volume":946,"transactions":9,"vwap":1387},"2025-12-17",28.95,28.971,28.86,0.261,{"date":1391,"open":1392,"high":1393,"low":1392,"close":1393,"change":1394,"percent_change":246,"volume":652,"transactions":9,"vwap":1393},"2025-12-16",28.655,28.71,-0.335,{"date":1396,"open":1397,"high":1397,"low":1397,"close":1397,"change":1398,"percent_change":842,"volume":635,"transactions":9,"vwap":1397},"2025-12-15",29.045,-0.021,{"date":1400,"open":1401,"high":1402,"low":1401,"close":1402,"change":1403,"percent_change":376,"volume":635,"transactions":9,"vwap":1402},"2025-12-12",29.030001,29.066,-0.226,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1408,"change":1409,"percent_change":1410,"volume":630,"transactions":9,"vwap":1408},"2025-12-11",29.295,29.325,29.292,0.369,1.28,{"date":1412,"open":1413,"high":1413,"low":1413,"close":1413,"change":1414,"percent_change":1415,"volume":635,"transactions":9,"vwap":1413},"2025-12-10",28.923,0.373,1.31,{"date":1417,"open":1418,"high":1418,"low":1419,"close":1419,"change":1420,"percent_change":1421,"volume":707,"transactions":9,"vwap":1419},"2025-12-09",28.575,28.55,0.065,0.23,{"date":1423,"open":1424,"high":1424,"low":1424,"close":1424,"change":1425,"percent_change":1426,"volume":635,"transactions":9,"vwap":1424},"2025-12-08",28.485,-0.305,-1.06,{"date":1428,"open":1429,"high":1429,"low":1429,"close":1429,"change":1430,"percent_change":1431,"volume":707,"transactions":9,"vwap":1429},"2025-12-05",28.79,-0.261,-0.9,{"date":1433,"open":1434,"high":1435,"low":1434,"close":1435,"change":149,"percent_change":78,"volume":652,"transactions":9,"vwap":1435},"2025-12-04",28.98,29.051001,{"date":1437,"open":1438,"high":1438,"low":1438,"close":1438,"change":1439,"percent_change":1440,"volume":635,"transactions":9,"vwap":1438},"2025-12-03",29.011,0.483,1.69,{"date":1442,"open":1443,"high":1443,"low":1443,"close":1443,"change":1444,"percent_change":1445,"volume":635,"transactions":9,"vwap":1443},"2025-12-02",28.528,-0.277,-0.96,{"date":1447,"open":1388,"high":1388,"low":1448,"close":1448,"change":1449,"percent_change":850,"volume":1450,"transactions":9,"vwap":1448},"2025-12-01",28.805,0.076,32400,{"date":1452,"open":1453,"high":1453,"low":1453,"close":1453,"change":1454,"percent_change":261,"volume":635,"transactions":9,"vwap":1453},"2025-11-28",28.729,0.216,{"date":1456,"open":1457,"high":1457,"low":1457,"close":1457,"change":1458,"percent_change":1459,"volume":635,"transactions":9,"vwap":1457},"2025-11-26",28.513,0.525,1.88,{"date":1461,"open":1462,"high":1462,"low":1462,"close":1462,"change":1078,"percent_change":1463,"volume":635,"transactions":9,"vwap":1462},"2025-11-25",27.988,0.68,{"date":1465,"open":1466,"high":1466,"low":1466,"close":1466,"change":628,"percent_change":1467,"volume":635,"transactions":9,"vwap":1466},"2025-11-24",27.798,1.3,{"date":1469,"open":1470,"high":1471,"low":1470,"close":1472,"change":438,"percent_change":1473,"volume":630,"transactions":9,"vwap":1472},"2025-11-21",27.18,27.491,27.44,1.11,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1478,"change":1479,"percent_change":1480,"volume":777,"transactions":9,"vwap":1478},"2025-11-20",27.93,27.95,27.14,-0.48,-1.74,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1485,"change":1425,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2025-11-19",27.765,27.9,27.62,-1.09,9000,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1491,"change":1154,"percent_change":1022,"volume":1493,"transactions":9,"vwap":1491},"2025-11-18",27.77,27.925,27.601,2600,{"date":1495,"open":1496,"high":1496,"low":1496,"close":1496,"change":1497,"percent_change":304,"volume":635,"transactions":9,"vwap":1496},"2025-11-17",27.807,-0.366,{"date":1499,"open":1500,"high":1500,"low":1500,"close":1500,"change":1501,"percent_change":1502,"volume":635,"transactions":9,"vwap":1500},"2025-11-14",28.173,-0.008,-0.03,{"date":1504,"open":1505,"high":1505,"low":1506,"close":1506,"change":1507,"percent_change":1049,"volume":777,"transactions":9,"vwap":1506},"2025-11-13",28.415,28.181,-0.347,{"date":1509,"open":1443,"high":1443,"low":1443,"close":1443,"change":1510,"percent_change":1299,"volume":635,"transactions":9,"vwap":1443},"2025-11-12",0.248,{"date":1512,"open":1513,"high":1513,"low":1513,"close":1513,"change":1514,"percent_change":120,"volume":635,"transactions":9,"vwap":1513},"2025-11-11",28.28,0.251,{"date":1516,"open":1517,"high":1517,"low":1518,"close":1518,"change":1519,"percent_change":1520,"volume":707,"transactions":9,"vwap":1518},"2025-11-10",28.058001,28.028999,0.549,2,{"date":1522,"open":1523,"high":1523,"low":1523,"close":1523,"change":1524,"percent_change":1525,"volume":635,"transactions":9,"vwap":1523},"2025-11-07",27.48,0.306,1.13,{"date":1527,"open":1528,"high":1528,"low":1529,"close":1529,"change":1095,"percent_change":842,"volume":707,"transactions":9,"vwap":1529},"2025-11-06",27.35,27.174,{"date":1531,"open":1532,"high":1532,"low":1532,"close":1532,"change":1533,"percent_change":1534,"volume":635,"transactions":9,"vwap":1532},"2025-11-05",27.193,0.412,1.54,{"date":1536,"open":1537,"high":1537,"low":1537,"close":1537,"change":1538,"percent_change":1539,"volume":635,"transactions":9,"vwap":1537},"2025-11-04",26.781,-0.489,-1.79,{"date":1541,"open":1542,"high":1542,"low":1542,"close":1542,"change":699,"percent_change":1543,"volume":635,"transactions":9,"vwap":1542},"2025-11-03",27.27,-0.37,{"date":1545,"open":1546,"high":1547,"low":1546,"close":1547,"change":759,"percent_change":361,"volume":707,"transactions":9,"vwap":1547},"2025-10-31",27.33,27.37,{"date":1549,"open":1550,"high":1550,"low":1550,"close":1550,"change":327,"percent_change":1551,"volume":635,"transactions":9,"vwap":1550},"2025-10-30",27.343,-0.91,{"date":1553,"open":1554,"high":1554,"low":1555,"close":1555,"change":1556,"percent_change":1096,"volume":635,"transactions":9,"vwap":1555},"2025-10-29",27.78,27.593,-0.017,{"date":1558,"open":1559,"high":1559,"low":1559,"close":1559,"change":760,"percent_change":348,"volume":635,"transactions":9,"vwap":1559},"2025-10-28",27.61,{"date":1561,"open":1562,"high":1562,"low":1562,"close":1562,"change":1563,"percent_change":269,"volume":635,"transactions":9,"vwap":1562},"2025-10-27",27.53,-0.265,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1568,"change":1569,"percent_change":843,"volume":630,"transactions":9,"vwap":1568},"2025-10-24",27.801,27.83,27.795,-0.055,{"date":1571,"open":1572,"high":1572,"low":1572,"close":1572,"change":99,"percent_change":1573,"volume":635,"transactions":9,"vwap":1572},"2025-10-23",27.85,1.94,{"date":1575,"open":1576,"high":1576,"low":1576,"close":1576,"change":1577,"percent_change":1578,"volume":635,"transactions":9,"vwap":1576},"2025-10-22",27.32,0.291,1.08,{"date":1580,"open":1581,"high":1581,"low":1581,"close":1581,"change":1582,"percent_change":1583,"volume":635,"transactions":9,"vwap":1581},"2025-10-21",27.028999,-0.581,-2.1,{"date":1585,"open":1559,"high":1559,"low":1559,"close":1559,"change":1586,"percent_change":1587,"volume":635,"transactions":9,"vwap":1559},"2025-10-20",0.375,1.38,{"date":1589,"open":1590,"high":1590,"low":1590,"close":1590,"change":1591,"percent_change":1592,"volume":635,"transactions":9,"vwap":1590},"2025-10-17",27.235,-0.197,-0.72,{"date":1594,"open":1595,"high":1595,"low":1596,"close":1596,"change":1597,"percent_change":881,"volume":630,"transactions":9,"vwap":1596},"2025-10-16",27.56,27.432,-0.033,{"date":1599,"open":1600,"high":1600,"low":1600,"close":1600,"change":1298,"percent_change":173,"volume":635,"transactions":9,"vwap":1600},"2025-10-15",27.465,{"date":1602,"open":1603,"high":1603,"low":1603,"close":1603,"change":1604,"percent_change":432,"volume":635,"transactions":9,"vwap":1603},"2025-10-14",27.194,-0.096,{"date":1606,"open":1607,"high":1607,"low":1607,"close":1607,"change":1608,"percent_change":1609,"volume":635,"transactions":9,"vwap":1607},"2025-10-13",27.29,0.602,2.26,{"date":1611,"open":1612,"high":1612,"low":24,"close":24,"change":1613,"percent_change":1614,"volume":707,"transactions":9,"vwap":24},"2025-10-10",26.91,-0.632,-2.31,{"date":1616,"open":1576,"high":1576,"low":1576,"close":1576,"change":1617,"percent_change":1618,"volume":635,"transactions":9,"vwap":1576},"2025-10-09",-0.39,-1.41,{"date":1620,"open":1621,"high":1621,"low":1621,"close":1621,"change":50,"percent_change":801,"volume":635,"transactions":9,"vwap":1621},"2025-10-08",27.71,{"date":1623,"open":1562,"high":1562,"low":1562,"close":1562,"change":723,"percent_change":905,"volume":635,"transactions":9,"vwap":1562},"2025-10-07",{"date":1625,"open":1626,"high":1627,"low":1626,"close":1627,"change":919,"percent_change":1628,"volume":707,"transactions":9,"vwap":1627},"2025-10-06",27.64,27.66,0.07,{"date":1630,"open":1559,"high":1626,"low":1559,"close":1626,"change":1631,"percent_change":1313,"volume":707,"transactions":9,"vwap":1626},"2025-10-03",0.138,{"date":1633,"open":1634,"high":1634,"low":1634,"close":1634,"change":1635,"percent_change":532,"volume":635,"transactions":9,"vwap":1634},"2025-10-02",27.502,0.017,{"date":1637,"open":1638,"high":1638,"low":1638,"close":1638,"change":1639,"percent_change":901,"volume":635,"transactions":9,"vwap":1638},"2025-10-01",27.485,0.095,{"date":1641,"open":1642,"high":1642,"low":1642,"close":1642,"change":936,"percent_change":1643,"volume":635,"transactions":9,"vwap":1642},"2025-09-30",27.39,-0.04,{"date":1645,"open":1646,"high":1646,"low":1646,"close":1646,"change":1647,"percent_change":1643,"volume":635,"transactions":9,"vwap":1646},"2025-09-29",27.4,-0.012,{"date":1649,"open":1650,"high":1650,"low":1650,"close":1650,"change":1651,"percent_change":1473,"volume":635,"transactions":9,"vwap":1650},"2025-09-26",27.412,0.302,{"date":1653,"open":1654,"high":1654,"low":1654,"close":1654,"change":1655,"percent_change":677,"volume":635,"transactions":9,"vwap":1654},"2025-09-25",27.11,-0.109,{"date":1657,"open":1658,"high":1658,"low":1658,"close":1658,"change":1659,"percent_change":361,"volume":635,"transactions":9,"vwap":1658},"2025-09-24",27.219,0.028,{"date":1661,"open":1662,"high":1662,"low":1662,"close":1662,"change":1663,"percent_change":369,"volume":635,"transactions":9,"vwap":1662},"2025-09-23",27.191,0.108,{"date":1665,"open":1666,"high":1666,"low":1666,"close":1666,"change":1667,"percent_change":1668,"volume":635,"transactions":9,"vwap":1666},"2025-09-22",27.083,0.131,0.49,{"date":1670,"open":1671,"high":1671,"low":1671,"close":1671,"change":1672,"percent_change":1673,"volume":635,"transactions":9,"vwap":1671},"2025-09-19",26.952,-0.122,-0.45,{"date":1675,"open":1676,"high":1676,"low":1676,"close":1676,"change":1677,"percent_change":1281,"volume":635,"transactions":9,"vwap":1676},"2025-09-18",27.073999,-0.176,{"date":1679,"open":1680,"high":1680,"low":1680,"close":1680,"change":1681,"percent_change":1682,"volume":635,"transactions":9,"vwap":1680},"2025-09-17",27.25,-0.21,-0.76,{"date":1684,"open":1607,"high":1685,"low":1607,"close":1685,"change":681,"percent_change":1686,"volume":707,"transactions":9,"vwap":1685},"2025-09-16",27.46,0.93,{"date":1688,"open":1689,"high":1690,"low":1689,"close":1690,"change":78,"percent_change":620,"volume":707,"transactions":9,"vwap":1690},"2025-09-15",27.01,27.208,{"date":1692,"open":1693,"high":1693,"low":1693,"close":1693,"change":1694,"percent_change":905,"volume":635,"transactions":9,"vwap":1693},"2025-09-12",27.068001,-0.129,{"date":1696,"open":1697,"high":1697,"low":1697,"close":1697,"change":1698,"percent_change":1699,"volume":635,"transactions":9,"vwap":1697},"2025-09-11",27.197,0.172,0.64,{"date":1701,"open":1702,"high":1702,"low":1702,"close":1702,"change":1703,"percent_change":1704,"volume":635,"transactions":9,"vwap":1702},"2025-09-10",27.025,0.275,1.03,{"date":1706,"open":1707,"high":1707,"low":1708,"close":1708,"change":1643,"percent_change":1109,"volume":635,"transactions":9,"vwap":1708},"2025-09-09",27.09,26.75,{"date":1710,"open":1711,"high":1711,"low":1711,"close":1711,"change":849,"percent_change":77,"volume":635,"transactions":9,"vwap":1711},"2025-09-08",26.79,{"date":1713,"open":1714,"high":1714,"low":1714,"close":1714,"change":50,"percent_change":1463,"volume":635,"transactions":9,"vwap":1714},"2025-09-05",26.7,{"date":1716,"open":1717,"high":1717,"low":1717,"close":1717,"change":1718,"percent_change":1673,"volume":635,"transactions":9,"vwap":1717},"2025-09-04",26.52,-0.121,{"date":1720,"open":1721,"high":1721,"low":1722,"close":1722,"change":1694,"percent_change":1479,"volume":635,"transactions":9,"vwap":1722},"2025-09-03",26.94,26.641,{"date":1724,"open":1708,"high":1725,"low":1708,"close":1725,"change":1726,"percent_change":957,"volume":707,"transactions":9,"vwap":1725},"2025-09-02",26.77,-0.119,{"date":1728,"open":1729,"high":1612,"low":1730,"close":1731,"change":1732,"percent_change":850,"volume":1733,"transactions":9,"vwap":1731},"2025-08-29",26.88,26.83,26.889,0.069,1500,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1737,"change":1739,"percent_change":1740,"volume":946,"transactions":9,"vwap":1737},"2025-08-28",26.69,26.82,26.65,0.121,0.45,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1744,"change":1746,"percent_change":218,"volume":1733,"transactions":9,"vwap":1744},"2025-08-27",26.66,26.699,26.56,-0.051,{"date":1748,"open":1714,"high":1708,"low":1714,"close":1708,"change":1749,"percent_change":842,"volume":707,"transactions":9,"vwap":1708},"2025-08-26",-0.02,{"date":1751,"open":1725,"high":1725,"low":1725,"close":1725,"change":1752,"percent_change":78,"volume":635,"transactions":9,"vwap":1725},"2025-08-25",0.038,{"date":1754,"open":1755,"high":1755,"low":1755,"close":1755,"change":1756,"percent_change":1757,"volume":635,"transactions":9,"vwap":1755},"2025-08-22",26.732,0.641,2.46,{"date":1759,"open":1760,"high":1760,"low":1760,"close":1760,"change":800,"percent_change":1761,"volume":635,"transactions":9,"vwap":1760},"2025-08-21",26.091,0.85,{"date":1763,"open":1764,"high":1764,"low":1764,"close":1764,"change":1005,"percent_change":1740,"volume":635,"transactions":9,"vwap":1764},"2025-08-20",25.87,{"date":1766,"open":1767,"high":1767,"low":1768,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-08-19",25.85,25.754,0.001,0,4100,{"date":1773,"open":1774,"high":1774,"low":1774,"close":1774,"change":1591,"percent_change":1682,"volume":635,"transactions":9,"vwap":1774},"2025-08-18",25.753,{"date":1776,"open":1777,"high":1777,"low":1777,"close":1777,"change":532,"percent_change":1421,"volume":635,"transactions":9,"vwap":1777},"2025-08-15",25.95,{"date":1779,"open":1780,"high":1780,"low":1780,"close":1780,"change":1781,"percent_change":1782,"volume":635,"transactions":9,"vwap":1780},"2025-08-14",25.89,-0.294,-1.12,{"date":1784,"open":1785,"high":1785,"low":1785,"close":1785,"change":1786,"percent_change":924,"volume":635,"transactions":9,"vwap":1785},"2025-08-13",26.184,0.174,{"date":1788,"open":1789,"high":1789,"low":1789,"close":1789,"change":967,"percent_change":1790,"volume":635,"transactions":9,"vwap":1789},"2025-08-12",26.01,0.95,{"date":1792,"open":1793,"high":1793,"low":1793,"close":1793,"change":1794,"percent_change":1795,"volume":635,"transactions":9,"vwap":1793},"2025-08-11",25.764,-0.154,-0.59,{"date":1797,"open":1798,"high":1798,"low":1798,"close":1798,"change":1799,"percent_change":1800,"volume":635,"transactions":9,"vwap":1798},"2025-08-08",25.918,0.161,0.63,{"date":1802,"open":1803,"high":1803,"low":1803,"close":1803,"change":1804,"percent_change":1313,"volume":635,"transactions":9,"vwap":1803},"2025-08-07",25.757,0.127,{"date":1806,"open":1807,"high":1807,"low":1807,"close":1807,"change":1746,"percent_change":843,"volume":635,"transactions":9,"vwap":1807},"2025-08-06",25.63,{"date":1809,"open":1810,"high":1810,"low":1810,"close":1810,"change":1577,"percent_change":1248,"volume":635,"transactions":9,"vwap":1810},"2025-08-05",25.681,{"date":1812,"open":1813,"high":1813,"low":1813,"close":1813,"change":1814,"percent_change":1815,"volume":635,"transactions":9,"vwap":1813},"2025-08-04",25.39,0.249,0.99,{"date":1817,"open":1818,"high":1818,"low":1818,"close":1818,"change":1819,"percent_change":327,"volume":173,"transactions":9,"vwap":1818},"2025-08-01",25.141,-0.063,{"date":1821,"open":1822,"high":1822,"low":1822,"close":1822,"change":1823,"percent_change":1824,"volume":635,"transactions":9,"vwap":1822},"2025-07-31",25.204,-0.395,-1.54,{"date":1826,"open":1827,"high":1827,"low":1827,"close":1827,"change":1353,"percent_change":1828,"volume":635,"transactions":9,"vwap":1827},"2025-07-30",25.599,-1.58,{"date":1830,"open":1789,"high":1789,"low":1789,"close":1789,"change":312,"percent_change":1078,"volume":1831,"transactions":9,"vwap":1789},"2025-07-29",201,{"date":1833,"open":1834,"high":1835,"low":1834,"close":1835,"change":383,"percent_change":1836,"volume":707,"transactions":9,"vwap":1835},"2025-07-28",25.91,25.96,-0.61,{"date":1838,"open":1839,"high":1840,"low":1789,"close":1840,"change":1841,"percent_change":438,"volume":630,"transactions":9,"vwap":1840},"2025-07-25",26.02,26.12,0.079,{"date":1843,"open":1844,"high":1845,"low":1844,"close":1846,"change":1847,"percent_change":1848,"volume":1252,"transactions":9,"vwap":1846},"2025-07-24",25.97,26.049999,26.041,-0.234,-0.89,{"date":1850,"open":1851,"high":1852,"low":1851,"close":1852,"change":438,"percent_change":1248,"volume":630,"transactions":9,"vwap":1852},"2025-07-23",26.24,26.275,{"date":1854,"open":1855,"high":1856,"low":1855,"close":1856,"change":1857,"percent_change":283,"volume":707,"transactions":9,"vwap":1856},"2025-07-22",25.74,25.975,0.415,{"date":1859,"open":1860,"high":1860,"low":1860,"close":1860,"change":619,"percent_change":1699,"volume":635,"transactions":9,"vwap":1860},"2025-07-21",25.56,{"date":1862,"open":1863,"high":1863,"low":1863,"close":1863,"change":1108,"percent_change":843,"volume":635,"transactions":9,"vwap":1863},"2025-07-18",25.397,{"date":1865,"open":1866,"high":1866,"low":1866,"close":1866,"change":1867,"percent_change":1868,"volume":1520,"transactions":9,"vwap":1866},"2025-07-17",25.449,-0.068,-0.27,{"date":1870,"open":1871,"high":1871,"low":1871,"close":1871,"change":1872,"percent_change":199,"volume":635,"transactions":9,"vwap":1871},"2025-07-16",25.517,-0.029,{"date":1874,"open":1875,"high":1875,"low":1875,"close":1875,"change":1876,"percent_change":825,"volume":946,"transactions":9,"vwap":1875},"2025-07-15",25.546,-0.344,{"date":1878,"open":1780,"high":1780,"low":1780,"close":1780,"change":1879,"percent_change":1880,"volume":946,"transactions":9,"vwap":1780},"2025-07-14",-0.171,-0.66,{"date":1882,"open":1883,"high":1883,"low":1883,"close":1883,"change":1884,"percent_change":86,"volume":946,"transactions":9,"vwap":1883},"2025-07-11",26.061001,0.056,{"date":1886,"open":1887,"high":1887,"low":1888,"close":1888,"change":1889,"percent_change":812,"volume":941,"transactions":9,"vwap":1888},"2025-07-10",26.1,26.0049992,0.009,{"date":1891,"open":1892,"high":1893,"low":1892,"close":1893,"change":1077,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-07-09",25.93,25.996,0.25,12100,{"date":1897,"open":1898,"high":1898,"low":1898,"close":1898,"change":1698,"percent_change":924,"volume":635,"transactions":9,"vwap":1898},"2025-07-08",25.932,{"date":1900,"open":1901,"high":1901,"low":1901,"close":1901,"change":672,"percent_change":1902,"volume":635,"transactions":9,"vwap":1901},"2025-07-07",25.76,-1.57,{"date":1904,"open":1905,"high":1905,"low":1905,"close":1905,"change":1096,"percent_change":645,"volume":1770,"transactions":9,"vwap":1905},"2025-07-03",26.17,{"date":1907,"open":1908,"high":1908,"low":1908,"close":1908,"change":620,"percent_change":1909,"volume":635,"transactions":9,"vwap":1908},"2025-07-02",26.23,2.02,{"date":1911,"open":1912,"high":1912,"low":1912,"close":1912,"change":438,"percent_change":1083,"volume":635,"transactions":9,"vwap":1912},"2025-07-01",25.71,{"date":1914,"open":1915,"high":1915,"low":1915,"close":1915,"change":1770,"percent_change":1770,"volume":635,"transactions":9,"vwap":1915},"2025-06-30",25.41,{"date":1917,"open":1918,"high":1915,"low":1919,"close":1915,"change":1920,"percent_change":1921,"volume":707,"transactions":9,"vwap":1915},"2025-06-27",25.388,25.379,-0.172,-0.67,{"date":1923,"open":1924,"high":1924,"low":1924,"close":1924,"change":1925,"percent_change":656,"volume":635,"transactions":9,"vwap":1924},"2025-06-26",25.582,0.421,{"date":1927,"open":1928,"high":1928,"low":1928,"close":1928,"change":1929,"percent_change":170,"volume":635,"transactions":9,"vwap":1928},"2025-06-25",25.161,-0.179,{"date":1931,"open":1932,"high":1932,"low":1932,"close":1932,"change":1933,"percent_change":1431,"volume":635,"transactions":9,"vwap":1932},"2025-06-24",25.34,-0.229,{"date":1935,"open":1936,"high":1936,"low":1936,"close":1936,"change":1937,"percent_change":505,"volume":1520,"transactions":9,"vwap":1936},"2025-06-23",25.569,-0.134,{"date":1939,"open":1940,"high":1940,"low":1940,"close":1940,"change":1941,"percent_change":1942,"volume":635,"transactions":9,"vwap":1940},"2025-06-20",25.703,-0.217,-0.84,{"date":1944,"open":190,"high":190,"low":1945,"close":1945,"change":1946,"percent_change":677,"volume":635,"transactions":9,"vwap":1945},"2025-06-18",25.92,-0.105,{"date":1948,"open":1887,"high":1887,"low":1949,"close":1949,"change":1087,"percent_change":109,"volume":635,"transactions":9,"vwap":1949},"2025-06-17",26.025,{"date":1951,"open":1952,"high":1952,"low":1952,"close":1952,"change":936,"percent_change":1643,"volume":635,"transactions":9,"vwap":1952},"2025-06-16",26.07,{"date":1954,"open":1955,"high":1955,"low":1955,"close":1955,"change":497,"percent_change":1248,"volume":635,"transactions":9,"vwap":1955},"2025-06-13",26.08,{"date":1957,"open":1958,"high":1958,"low":1958,"close":1958,"change":1959,"percent_change":1960,"volume":635,"transactions":9,"vwap":1958},"2025-06-12",25.783,0.186,0.73,{"date":1962,"open":1963,"high":1963,"low":1963,"close":1963,"change":312,"percent_change":977,"volume":635,"transactions":9,"vwap":1963},"2025-06-11",25.597,{"date":1965,"open":1966,"high":1966,"low":1966,"close":1966,"change":1631,"percent_change":1339,"volume":1967,"transactions":9,"vwap":1966},"2025-06-10",25.547,3,{"date":1969,"open":1970,"high":1970,"low":1970,"close":1970,"change":1971,"percent_change":590,"volume":1967,"transactions":9,"vwap":1970},"2025-06-09",25.409,0.152,{"date":1973,"open":1974,"high":1974,"low":1974,"close":1974,"change":665,"percent_change":1078,"volume":1967,"transactions":9,"vwap":1974},"2025-06-06",25.257,{"date":1976,"open":1977,"high":1977,"low":1977,"close":1977,"change":1978,"percent_change":982,"volume":1967,"transactions":9,"vwap":1977},"2025-06-05",25.21,0.043,{"date":1980,"open":1981,"high":1981,"low":1981,"close":1981,"change":1982,"percent_change":1983,"volume":1967,"transactions":9,"vwap":1981},"2025-06-04",25.167,-0.073,-0.29,{"date":1985,"open":1986,"high":1986,"low":1986,"close":1986,"change":1502,"percent_change":881,"volume":1967,"transactions":9,"vwap":1986},"2025-06-03",25.24,{"date":1988,"open":1989,"high":1989,"low":1989,"close":1989,"change":1990,"percent_change":1991,"volume":635,"transactions":9,"vwap":1989},"2025-06-02",25.27,0.456,1.84,{"date":1993,"open":1994,"high":1994,"low":1994,"close":1994,"change":909,"percent_change":1995,"volume":635,"transactions":9,"vwap":1994},"2025-05-30",24.814,-0.33,{"date":1997,"open":1998,"high":1998,"low":1998,"close":1998,"change":1999,"percent_change":50,"volume":635,"transactions":9,"vwap":1998},"2025-05-29",24.897,0.044,{"date":2001,"open":2002,"high":2002,"low":2002,"close":2002,"change":1933,"percent_change":1551,"volume":255,"transactions":9,"vwap":2002},"2025-05-28",24.853,{"date":2004,"open":2005,"high":2005,"low":2005,"close":2005,"change":78,"percent_change":1090,"volume":635,"transactions":9,"vwap":2005},"2025-05-27",25.082001,{"date":2007,"open":2008,"high":2008,"low":2008,"close":2008,"change":2009,"percent_change":134,"volume":255,"transactions":9,"vwap":2008},"2025-05-23",24.942,0.115,{"date":2011,"open":2012,"high":2012,"low":2012,"close":2012,"change":2013,"percent_change":1795,"volume":255,"transactions":9,"vwap":2012},"2025-05-22",24.827,-0.147,{"date":2015,"open":2016,"high":2016,"low":2016,"close":2016,"change":671,"percent_change":2017,"volume":635,"transactions":9,"vwap":2016},"2025-05-21",24.974,-0.5,{"date":2019,"open":2020,"high":2020,"low":2020,"close":2020,"change":1077,"percent_change":850,"volume":255,"transactions":9,"vwap":2020},"2025-05-20",25.099001,{"date":2022,"open":2023,"high":2023,"low":2023,"close":2023,"change":1889,"percent_change":149,"volume":255,"transactions":9,"vwap":2023},"2025-05-19",25.035,{"date":2025,"open":2026,"high":2026,"low":2026,"close":2026,"change":2027,"percent_change":2028,"volume":255,"transactions":9,"vwap":2026},"2025-05-16",25.025999,0.029,0.12,{"date":2030,"open":2031,"high":2031,"low":2031,"close":2031,"change":2032,"percent_change":77,"volume":635,"transactions":9,"vwap":2031},"2025-05-15",24.997,0.085,{"date":2034,"open":2035,"high":2036,"low":2035,"close":2036,"change":109,"percent_change":2037,"volume":941,"transactions":9,"vwap":2036},"2025-05-14",24.91,24.912,-0.68,{"date":2039,"open":2040,"high":2005,"low":2040,"close":2005,"change":2041,"percent_change":2042,"volume":941,"transactions":9,"vwap":2005},"2025-05-13",24.88,0.278,1.12,{"date":2044,"open":2045,"high":2045,"low":2045,"close":2045,"change":1318,"percent_change":2046,"volume":635,"transactions":9,"vwap":2045},"2025-05-12",24.804,1.55,{"date":2048,"open":2049,"high":2049,"low":2049,"close":2049,"change":348,"percent_change":115,"volume":1770,"transactions":9,"vwap":2049},"2025-05-09",24.425,{"date":2051,"open":2052,"high":2052,"low":2052,"close":2052,"change":524,"percent_change":819,"volume":255,"transactions":9,"vwap":2052},"2025-05-08",24.135,{"date":2054,"open":2055,"high":2055,"low":2055,"close":2055,"change":2056,"percent_change":1479,"volume":635,"transactions":9,"vwap":2055},"2025-05-07",24.028999,-0.115,{"date":2058,"open":2059,"high":2059,"low":2059,"close":2059,"change":1732,"percent_change":348,"volume":635,"transactions":9,"vwap":2059},"2025-05-06",24.144,{"date":2061,"open":2062,"high":2062,"low":2062,"close":2062,"change":2063,"percent_change":2064,"volume":255,"transactions":9,"vwap":2062},"2025-05-05",24.075001,-0.192,-0.79,{"date":2066,"open":2067,"high":2067,"low":2067,"close":2067,"change":901,"percent_change":2068,"volume":635,"transactions":9,"vwap":2067},"2025-05-02",24.267,1.46,{"date":2070,"open":2071,"high":2071,"low":2071,"close":2071,"change":2072,"percent_change":666,"volume":255,"transactions":9,"vwap":2071},"2025-05-01",23.917,0.037,{"date":2074,"open":176,"high":176,"low":176,"close":176,"change":2075,"percent_change":276,"volume":635,"transactions":9,"vwap":176},"2025-04-30",-0.442,{"date":2077,"open":2078,"high":2078,"low":2078,"close":2078,"change":2079,"percent_change":782,"volume":255,"transactions":9,"vwap":2078},"2025-04-29",24.322,-0.112,{"date":2081,"open":2082,"high":2082,"low":2082,"close":2082,"change":2083,"percent_change":830,"volume":255,"transactions":9,"vwap":2082},"2025-04-28",24.434,0.194,{"date":2085,"open":2086,"high":2086,"low":2086,"close":2086,"change":2087,"percent_change":843,"volume":635,"transactions":9,"vwap":2086},"2025-04-25",24.24,-0.048,{"date":2089,"open":2090,"high":2090,"low":2090,"close":2090,"change":1586,"percent_change":895,"volume":635,"transactions":9,"vwap":2090},"2025-04-24",24.288,{"date":180,"open":2092,"high":2092,"low":2092,"close":2092,"change":1770,"percent_change":1770,"volume":255,"transactions":9,"vwap":2092},23.913]