[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NRSH":3,"homepage-market-summary":27,"stock-historical-NRSH":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NRSH","2026-10-06",{"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},"Aztlan North America Nearshoring Stock Selection ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.306,0.09588,"Annual",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},31.891,31.4216,0.4694,1.49,439,35.67,22.164,1345.773605968254,72,712,{"status":28,"indices":29,"watchlist":72,"sectors":94,"benchmarks":150},"success",[30,38,45,52,59,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":37},"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","2026-10-05",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":37},"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":37},"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":37},"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":35,"is_up":11,"sparkline":64,"date":37},"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":37},"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"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",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"date":5},"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",[95,100,105,111,116,121,126,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",0.53,202,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.24,54.01,{"name":106,"etf":107,"change":108,"price":109,"is_up":110},"Healthcare","XLV",-0.17,167.09,false,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.47,63.75,{"name":127,"etf":128,"change":43,"price":129,"is_up":11},"Industrials","XLI",171.58,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.46,49.73,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.04,111.65,[151,156,160,165],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":157,"name":158,"price":159,"change":133,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":161,"name":162,"price":163,"change":164,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,0.48,{"ticker":166,"name":167,"price":168,"change":169,"is_up":110},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":22,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},19.665,2062,752634.948704,60.22,"2025-04-24",[181,184,190,197,206,214,221,228,236,244,251,260,269,279,286,294,301,309,316,323,332,339,347,356,363,372,379,385,392,398,405,413,421,427,433,441,448,455,463,470,478,486,495,503,510,517,527,534,541,548,556,563,569,577,585,594,602,609,616,623,630,637,643,648,655,661,666,671,679,684,689,695,701,708,715,721,727,734,739,745,750,754,760,765,770,778,786,790,795,800,805,811,817,822,827,833,838,843,848,853,860,865,869,877,882,889,895,901,906,911,917,922,927,932,939,945,950,954,959,967,973,980,984,989,994,998,1003,1007,1011,1016,1022,1027,1033,1037,1042,1047,1052,1058,1064,1069,1074,1078,1083,1088,1092,1096,1100,1105,1110,1116,1122,1128,1132,1138,1143,1148,1153,1158,1166,1172,1176,1179,1184,1190,1196,1201,1207,1211,1215,1220,1224,1228,1233,1240,1246,1252,1257,1261,1265,1269,1273,1280,1286,1293,1297,1302,1311,1316,1319,1324,1330,1335,1340,1346,1350,1355,1360,1364,1368,1373,1379,1384,1389,1394,1400,1406,1412,1417,1423,1427,1431,1435,1439,1444,1447,1452,1456,1461,1465,1469,1473,1477,1482,1486,1491,1496,1501,1506,1511,1516,1521,1526,1529,1535,1539,1543,1547,1551,1556,1562,1567,1572,1579,1584,1589,1593,1597,1602,1606,1611,1617,1622,1628,1632,1636,1640,1643,1647,1652,1658,1663,1668,1675,1679,1685,1690,1695,1699,1705,1710,1718,1722,1728,1734,1739,1744,1749,1755,1759,1763,1769,1773,1779,1783,1787,1792,1798,1802,1806,1811,1815,1819,1824,1829,1833,1837,1843,1849,1853,1858,1864,1870,1874,1879,1884,1888,1892,1897,1901,1906,1911,1914,1917,1921,1924,1928,1933,1938,1942,1945,1949,1954,1957,1962,1969,1973,1977,1980,1985,1991,1995,2000,2004,2008,2014,2019,2023,2028,2033,2037,2041,2047,2050,2058,2063,2067,2071,2075,2079,2083,2087,2091,2096,2101,2104,2107,2111,2116,2121,2125,2129,2135,2140,2145,2150],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":182,"vwap":183},17,31.8893,{"date":37,"open":18,"high":18,"low":18,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},0.0871,0.28,73.0244,26,31.4474,{"date":191,"open":192,"high":192,"low":192,"close":192,"change":193,"percent_change":91,"volume":194,"transactions":195,"vwap":196},"2026-10-02",31.3345,0.6004,59.2284,25,31.3047,{"date":198,"open":199,"high":200,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",30.27,30.7341,0.4126,1.36,233.0244,23,30.4358,{"date":207,"open":208,"high":209,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":195,"vwap":213},"2026-09-30",30.26,30.3215,0.0697,0.23,291.0244,30.2951,{"date":215,"open":216,"high":216,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":204,"vwap":220},"2026-09-29",30.2518,0.2088,0.7,49.0244,30.1391,{"date":222,"open":223,"high":223,"low":223,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":204,"vwap":227},"2026-09-28",30.043,-0.3002,-0.99,45.0244,30.1845,{"date":229,"open":230,"high":230,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",30.3432,-0.0768,-0.25,30.0244,21,30.4167,{"date":237,"open":238,"high":238,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",30.42,-0.24,-0.78,218.0244,19,30.417,{"date":245,"open":246,"high":247,"low":246,"close":247,"change":248,"percent_change":148,"volume":249,"transactions":188,"vwap":250},"2026-09-23",30.65,30.66,0.0132,435.0244,30.6508,{"date":252,"open":253,"high":253,"low":254,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",30.69,30.6468,0.058,0.19,850.662806,28,30.6542,{"date":261,"open":262,"high":263,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",30.56,30.5888,0.4681,1.55,3298.0244,39,30.5617,{"date":270,"open":271,"high":272,"low":271,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",29.92,30.1299,30.1207,0.1362,0.45,1396.6844,29,29.9498,{"date":280,"open":281,"high":281,"low":281,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":182,"vwap":285},"2026-09-17",29.9845,0.2485,0.84,16.7814,30.1214,{"date":287,"open":288,"high":288,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-16",29.736,-0.3036,-1.01,43.6844,20,29.8648,{"date":295,"open":296,"high":296,"low":296,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":292,"vwap":300},"2026-09-15",30.0396,0.0745,0.25,45,29.8901,{"date":302,"open":303,"high":303,"low":303,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-14",29.9651,-0.4151,-1.37,60.6844,22,29.8967,{"date":310,"open":311,"high":311,"low":311,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":292,"vwap":315},"2026-09-11",30.3802,0.6132,2.06,28.6844,30.1395,{"date":317,"open":318,"high":318,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":234,"vwap":322},"2026-09-10",29.767,-0.4058,-1.34,31.6844,29.2209,{"date":324,"open":325,"high":325,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-09",30.445,30.1728,-0.3951,-1.29,172.6844,18,30.4403,{"date":333,"open":334,"high":334,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":307,"vwap":338},"2026-09-08",30.5679,0.121,0.4,26.6844,30.4932,{"date":340,"open":341,"high":342,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":195,"vwap":346},"2026-09-04",30.28,30.4469,0.2072,0.69,162.6045,30.3072,{"date":348,"open":341,"high":349,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-03",30.3012,30.2397,0.3873,1.3,550.6844,30,30.2695,{"date":357,"open":358,"high":358,"low":358,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":204,"vwap":362},"2026-09-02",29.8524,-0.2515,-0.84,118.6844,29.8208,{"date":364,"open":365,"high":365,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-01",30.18,30.1039,-0.8561,-2.77,1661.6844,49,30.1593,{"date":373,"open":374,"high":374,"low":374,"close":374,"change":375,"percent_change":124,"volume":376,"transactions":377,"vwap":378},"2026-08-31",30.96,0.1441,638.6844,35,30.952,{"date":380,"open":381,"high":381,"low":381,"close":381,"change":382,"percent_change":383,"volume":337,"transactions":242,"vwap":384},"2026-08-28",30.8159,-0.6941,-2.2,31.0215,{"date":386,"open":387,"high":387,"low":387,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":330,"vwap":391},"2026-08-27",31.51,0.742,2.41,23.8424,31.3433,{"date":393,"open":394,"high":394,"low":394,"close":394,"change":395,"percent_change":218,"volume":396,"transactions":292,"vwap":397},"2026-08-26",30.768,0.2149,66.6844,30.5885,{"date":399,"open":400,"high":400,"low":400,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":234,"vwap":404},"2026-08-25",30.5531,-0.1768,-0.58,78.6844,30.6235,{"date":406,"open":407,"high":407,"low":408,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":277,"vwap":412},"2026-08-24",30.76,30.7299,-0.7066,-2.25,389.75,30.755,{"date":414,"open":415,"high":415,"low":415,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-21",31.4365,-0.018,-0.06,183.15,32,31.4244,{"date":422,"open":423,"high":423,"low":423,"close":423,"change":224,"percent_change":424,"volume":425,"transactions":195,"vwap":426},"2026-08-20",31.4545,-0.95,85.52692,31.56,{"date":428,"open":429,"high":429,"low":429,"close":429,"change":430,"percent_change":431,"volume":188,"transactions":242,"vwap":432},"2026-08-19",31.7547,-0.4839,-1.5,31.7151,{"date":434,"open":435,"high":435,"low":436,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":277,"vwap":440},"2026-08-18",32.27,32.2386,-0.9605,-2.89,413,32.2848,{"date":442,"open":443,"high":443,"low":443,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":204,"vwap":447},"2026-08-17",33.1991,0.1238,0.37,45.6844,33.3795,{"date":449,"open":450,"high":450,"low":450,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":292,"vwap":454},"2026-08-14",33.0753,-0.1868,-0.56,140.6045,33.0268,{"date":456,"open":457,"high":457,"low":457,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-13",33.2621,0.379,1.15,24.6844,14,33.1667,{"date":464,"open":465,"high":465,"low":465,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":182,"vwap":469},"2026-08-12",32.8831,0.5659,1.75,21.6844,32.8232,{"date":471,"open":472,"high":473,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":204,"vwap":477},"2026-08-11",32.11,32.3172,0.1833,0.57,286.6844,31.8916,{"date":479,"open":480,"high":480,"low":480,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-10",32.1339,-0.1219,-0.38,135.959402,31,32.5282,{"date":487,"open":488,"high":489,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-07",32.1703,32.2558,0.3867,1.21,826.654097,53,32.1941,{"date":496,"open":497,"high":497,"low":498,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":242,"vwap":502},"2026-08-06",31.95,31.8691,-0.2832,-0.88,232,31.9345,{"date":504,"open":505,"high":505,"low":505,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":292,"vwap":509},"2026-08-05",32.1523,-0.4121,-1.27,42,32.4159,{"date":511,"open":512,"high":512,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":234,"vwap":516},"2026-08-04",32.5644,1.2128,3.87,32.6846,32.2407,{"date":518,"open":519,"high":520,"low":519,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-03",31.05,31.44,31.3516,0.508,1.65,31206.7294,37,31.4233,{"date":528,"open":529,"high":529,"low":529,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":419,"vwap":533},"2026-07-31",30.8436,-0.0505,-0.16,85,30.8645,{"date":535,"open":536,"high":536,"low":536,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":292,"vwap":540},"2026-07-30",30.8941,1.2987,4.39,198,30.514,{"date":542,"open":543,"high":543,"low":543,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":242,"vwap":547},"2026-07-29",29.5954,-0.9387,-3.07,50.6045,29.7238,{"date":549,"open":550,"high":551,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":419,"vwap":555},"2026-07-28",30.48,30.5341,-0.677,-2.17,498,30.399,{"date":557,"open":558,"high":558,"low":558,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":242,"vwap":562},"2026-07-27",31.2111,-0.168,-0.54,24,31.1732,{"date":564,"open":565,"high":565,"low":565,"close":565,"change":566,"percent_change":431,"volume":567,"transactions":204,"vwap":568},"2026-07-24",31.3791,-0.4765,69,31.5898,{"date":570,"open":571,"high":571,"low":572,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":242,"vwap":576},"2026-07-23",31.9,31.8556,-0.1092,-0.34,30036.6844,31.9002,{"date":578,"open":579,"high":579,"low":580,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":204,"vwap":584},"2026-07-22",32.04,31.9648,-0.1828,-0.57,227.6844,32.0281,{"date":586,"open":587,"high":588,"low":589,"close":588,"change":590,"percent_change":591,"volume":592,"transactions":182,"vwap":593},"2026-07-21",32.105,32.1476,32.03,0.5342,1.69,489.6844,32.0421,{"date":595,"open":596,"high":596,"low":597,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":307,"vwap":601},"2026-07-20",31.73,31.6134,-0.0314,-0.1,30023.9201,31.7299,{"date":603,"open":604,"high":604,"low":604,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":188,"vwap":608},"2026-07-17",31.6448,-0.237,-0.74,137,31.5336,{"date":610,"open":611,"high":611,"low":611,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":292,"vwap":615},"2026-07-16",31.8818,-0.5916,-1.82,58,31.8074,{"date":617,"open":618,"high":618,"low":618,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":195,"vwap":622},"2026-07-15",32.4734,-0.634,-1.91,130.969279,32.7459,{"date":624,"open":625,"high":625,"low":625,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":292,"vwap":629},"2026-07-14",33.1074,0.7601,2.35,59.6844,32.99,{"date":631,"open":632,"high":632,"low":632,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":307,"vwap":636},"2026-07-13",32.3473,-0.6317,-1.92,82,32.4501,{"date":638,"open":639,"high":639,"low":639,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":639},"2026-07-10",32.979,-0.353,-1.06,100,{"date":644,"open":645,"high":645,"low":645,"close":645,"change":646,"percent_change":647,"volume":642,"transactions":9,"vwap":645},"2026-07-09",33.332,0.708,2.17,{"date":649,"open":650,"high":651,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":651},"2026-07-08",32.21,32.624,0.348,1.08,4600,{"date":656,"open":657,"high":657,"low":658,"close":658,"change":169,"percent_change":659,"volume":660,"transactions":9,"vwap":658},"2026-07-07",32.42,32.276,-2.15,1200,{"date":662,"open":663,"high":663,"low":663,"close":663,"change":664,"percent_change":591,"volume":665,"transactions":9,"vwap":663},"2026-07-06",32.986,0.549,200,{"date":667,"open":668,"high":668,"low":668,"close":668,"change":669,"percent_change":670,"volume":642,"transactions":9,"vwap":668},"2026-07-02",32.437,-1.169,-3.48,{"date":672,"open":673,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-07-01",33.7,33.59,33.606,-0.742,-2.16,2300,{"date":680,"open":681,"high":681,"low":681,"close":681,"change":682,"percent_change":683,"volume":642,"transactions":9,"vwap":681},"2026-06-30",34.348,0.678,2.01,{"date":685,"open":686,"high":686,"low":686,"close":686,"change":687,"percent_change":647,"volume":688,"transactions":9,"vwap":686},"2026-06-29",33.67,0.714,300,{"date":690,"open":691,"high":691,"low":692,"close":692,"change":560,"percent_change":693,"volume":694,"transactions":9,"vwap":692},"2026-06-26",33.099998,32.956,-1.61,1500,{"date":696,"open":697,"high":698,"low":697,"close":698,"change":699,"percent_change":700,"volume":694,"transactions":9,"vwap":698},"2026-06-25",33.41,33.496,0.479,1.45,{"date":702,"open":703,"high":704,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-06-24",32.92,33.016998,-0.149,-0.45,23900,{"date":709,"open":710,"high":710,"low":711,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-06-23",33.3,33.166,-1.055,-3.08,400,{"date":716,"open":717,"high":718,"low":717,"close":718,"change":719,"percent_change":720,"volume":642,"transactions":9,"vwap":718},"2026-06-22",33.815,34.221,0.575,1.71,{"date":722,"open":723,"high":724,"low":723,"close":724,"change":725,"percent_change":726,"volume":660,"transactions":9,"vwap":724},"2026-06-18",33.642,33.646,0.492,1.48,{"date":728,"open":729,"high":729,"low":730,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-06-17",33.33,33.154,-0.132,-0.4,1400,{"date":735,"open":736,"high":736,"low":736,"close":736,"change":737,"percent_change":738,"volume":642,"transactions":9,"vwap":736},"2026-06-16",33.286,-0.591,-1.74,{"date":740,"open":741,"high":742,"low":741,"close":742,"change":743,"percent_change":744,"volume":665,"transactions":9,"vwap":742},"2026-06-15",33.86,33.877,0.376,1.12,{"date":746,"open":747,"high":747,"low":747,"close":747,"change":748,"percent_change":749,"volume":642,"transactions":9,"vwap":747},"2026-06-12",33.501,0.335,1.01,{"date":751,"open":711,"high":711,"low":711,"close":711,"change":752,"percent_change":753,"volume":665,"transactions":9,"vwap":711},"2026-06-11",1.716,5.46,{"date":755,"open":756,"high":756,"low":757,"close":757,"change":758,"percent_change":759,"volume":688,"transactions":9,"vwap":757},"2026-06-10",32.09,31.45,-0.878,-2.72,{"date":761,"open":762,"high":762,"low":763,"close":763,"change":764,"percent_change":169,"volume":688,"transactions":9,"vwap":763},"2026-06-09",32.705,32.328,-0.23,{"date":766,"open":767,"high":768,"low":767,"close":768,"change":769,"percent_change":653,"volume":688,"transactions":9,"vwap":768},"2026-06-08",32.46,32.558,0.347,{"date":771,"open":772,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-05",32.38,32.040001,32.211,-1.686,-4.97,1600,{"date":779,"open":780,"high":781,"low":780,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-04",33.119,33.96,33.897,-0.233,-0.68,500,{"date":787,"open":788,"high":788,"low":788,"close":788,"change":789,"percent_change":92,"volume":642,"transactions":9,"vwap":788},"2026-06-03",34.13,0.173,{"date":791,"open":792,"high":792,"low":792,"close":792,"change":793,"percent_change":794,"volume":665,"transactions":9,"vwap":792},"2026-06-02",33.957,0.782,2.36,{"date":796,"open":797,"high":798,"low":797,"close":798,"change":799,"percent_change":417,"volume":688,"transactions":9,"vwap":798},"2026-06-01",32.93,33.175,-0.021,{"date":801,"open":802,"high":803,"low":802,"close":803,"change":804,"percent_change":283,"volume":777,"transactions":9,"vwap":803},"2026-05-29",32.88,33.196,0.275,{"date":806,"open":807,"high":807,"low":808,"close":808,"change":809,"percent_change":749,"volume":810,"transactions":9,"vwap":808},"2026-05-28",33.098999,32.921,0.328,600,{"date":812,"open":813,"high":814,"low":813,"close":815,"change":816,"percent_change":164,"volume":660,"transactions":9,"vwap":815},"2026-05-27",32.56,32.795,32.593,0.157,{"date":818,"open":819,"high":819,"low":819,"close":819,"change":820,"percent_change":821,"volume":642,"transactions":9,"vwap":819},"2026-05-26",32.436,1.213,3.88,{"date":823,"open":824,"high":824,"low":824,"close":824,"change":825,"percent_change":826,"volume":642,"transactions":9,"vwap":824},"2026-05-22",31.223,0.234,0.76,{"date":828,"open":829,"high":830,"low":829,"close":830,"change":831,"percent_change":832,"volume":688,"transactions":9,"vwap":830},"2026-05-21",30.695,30.989,0.046,0.15,{"date":834,"open":835,"high":835,"low":835,"close":835,"change":836,"percent_change":837,"volume":642,"transactions":9,"vwap":835},"2026-05-20",30.943,0.744,2.46,{"date":839,"open":840,"high":840,"low":840,"close":840,"change":841,"percent_change":842,"volume":688,"transactions":9,"vwap":840},"2026-05-19",30.199,-0.276,-0.91,{"date":844,"open":845,"high":845,"low":845,"close":845,"change":846,"percent_change":847,"volume":688,"transactions":9,"vwap":845},"2026-05-18",30.475,-0.628,-2.02,{"date":849,"open":850,"high":850,"low":850,"close":850,"change":851,"percent_change":852,"volume":642,"transactions":9,"vwap":850},"2026-05-15",31.103,-0.949,-2.96,{"date":854,"open":419,"high":855,"low":856,"close":855,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":855},"2026-05-14",32.051998,31.979,0.454,1.44,700,{"date":861,"open":862,"high":862,"low":862,"close":862,"change":863,"percent_change":864,"volume":642,"transactions":9,"vwap":862},"2026-05-13",31.598,0.249,0.79,{"date":866,"open":867,"high":867,"low":867,"close":867,"change":868,"percent_change":431,"volume":642,"transactions":9,"vwap":867},"2026-05-12",31.349,-0.477,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":777,"transactions":9,"vwap":874},"2026-05-11",31.83,31.89,31.665,31.826,0.325,1.03,{"date":878,"open":879,"high":879,"low":879,"close":879,"change":880,"percent_change":881,"volume":642,"transactions":9,"vwap":879},"2026-05-08",31.501,0.398,1.28,{"date":883,"open":884,"high":22,"low":885,"close":850,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":850},"2026-05-07",33.49,31.1,-1.103,-3.42,26800,{"date":890,"open":891,"high":892,"low":472,"close":892,"change":893,"percent_change":894,"volume":714,"transactions":9,"vwap":892},"2026-05-06",32.115,32.206,1.02,3.27,{"date":896,"open":897,"high":897,"low":898,"close":898,"change":899,"percent_change":900,"volume":859,"transactions":9,"vwap":898},"2026-05-05",31.25,31.186,1.229,4.1,{"date":902,"open":903,"high":904,"low":903,"close":904,"change":905,"percent_change":574,"volume":714,"transactions":9,"vwap":904},"2026-05-04",29.89,29.957,-0.102,{"date":907,"open":908,"high":908,"low":908,"close":908,"change":909,"percent_change":910,"volume":642,"transactions":9,"vwap":908},"2026-05-01",30.059,0.273,0.92,{"date":912,"open":913,"high":914,"low":913,"close":914,"change":915,"percent_change":916,"volume":859,"transactions":9,"vwap":914},"2026-04-30",29.26,29.786,1.226,4.29,{"date":918,"open":919,"high":919,"low":919,"close":919,"change":920,"percent_change":921,"volume":785,"transactions":9,"vwap":919},"2026-04-29",28.56,-0.12,-0.42,{"date":923,"open":919,"high":924,"low":919,"close":924,"change":925,"percent_change":926,"volume":810,"transactions":9,"vwap":924},"2026-04-28",28.68,-0.431,-1.48,{"date":928,"open":929,"high":929,"low":929,"close":929,"change":930,"percent_change":931,"volume":665,"transactions":9,"vwap":929},"2026-04-27",29.111,0.035,0.12,{"date":933,"open":934,"high":934,"low":935,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-04-24",29.18,29.076,0.216,0.75,5000,{"date":940,"open":941,"high":941,"low":942,"close":942,"change":943,"percent_change":944,"volume":660,"transactions":9,"vwap":942},"2026-04-23",29.11,28.86,0.316,1.11,{"date":946,"open":947,"high":947,"low":947,"close":947,"change":948,"percent_change":949,"volume":642,"transactions":9,"vwap":947},"2026-04-22",28.544,0.153,0.54,{"date":951,"open":952,"high":952,"low":952,"close":952,"change":953,"percent_change":225,"volume":642,"transactions":9,"vwap":952},"2026-04-21",28.391,-0.283,{"date":955,"open":956,"high":956,"low":956,"close":956,"change":957,"percent_change":958,"volume":665,"transactions":9,"vwap":956},"2026-04-20",28.674,0.094,0.33,{"date":960,"open":961,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-04-17",28.77,28.51,28.58,0.824,2.97,110500,{"date":968,"open":969,"high":969,"low":970,"close":970,"change":971,"percent_change":133,"volume":972,"transactions":9,"vwap":970},"2026-04-16",27.88,27.756,0.128,900,{"date":974,"open":975,"high":976,"low":977,"close":976,"change":978,"percent_change":979,"volume":785,"transactions":9,"vwap":976},"2026-04-15",27.6,27.628,27.551,-0.227,-0.81,{"date":981,"open":982,"high":982,"low":982,"close":982,"change":983,"percent_change":744,"volume":642,"transactions":9,"vwap":982},"2026-04-14",27.855,0.308,{"date":985,"open":986,"high":986,"low":986,"close":986,"change":987,"percent_change":988,"volume":642,"transactions":9,"vwap":986},"2026-04-13",27.547,0.377,1.39,{"date":990,"open":991,"high":991,"low":991,"close":991,"change":992,"percent_change":993,"volume":642,"transactions":9,"vwap":991},"2026-04-10",27.17,0.241,0.89,{"date":995,"open":996,"high":996,"low":996,"close":996,"change":997,"percent_change":352,"volume":642,"transactions":9,"vwap":996},"2026-04-09",26.929,0.346,{"date":999,"open":1000,"high":1000,"low":1000,"close":1000,"change":1001,"percent_change":1002,"volume":642,"transactions":9,"vwap":1000},"2026-04-08",26.583,1.257,4.96,{"date":1004,"open":1005,"high":1005,"low":1005,"close":1005,"change":1006,"percent_change":133,"volume":642,"transactions":9,"vwap":1005},"2026-04-07",25.326,0.117,{"date":1008,"open":1009,"high":1009,"low":1009,"close":1009,"change":832,"percent_change":1010,"volume":642,"transactions":9,"vwap":1009},"2026-04-06",25.209,0.6,{"date":1012,"open":1013,"high":1013,"low":1013,"close":1013,"change":1014,"percent_change":1015,"volume":642,"transactions":9,"vwap":1013},"2026-04-02",25.059,0.007,0.03,{"date":1017,"open":1018,"high":1019,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":714,"transactions":9,"vwap":1019},"2026-04-01",23.77,25.052,0.664,2.72,{"date":1023,"open":1024,"high":1024,"low":1024,"close":1024,"change":1025,"percent_change":1026,"volume":642,"transactions":9,"vwap":1024},"2026-03-31",24.388,1.09,4.68,{"date":1028,"open":1029,"high":1029,"low":1030,"close":1030,"change":1031,"percent_change":713,"volume":1032,"transactions":9,"vwap":1030},"2026-03-30",23.52,23.298,-0.741,800,{"date":1034,"open":1035,"high":1035,"low":1035,"close":1035,"change":731,"percent_change":1036,"volume":642,"transactions":9,"vwap":1035},"2026-03-27",24.039,-0.55,{"date":1038,"open":1039,"high":1039,"low":1039,"close":1039,"change":1040,"percent_change":1041,"volume":642,"transactions":9,"vwap":1039},"2026-03-26",24.171,-1.077,-4.27,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1045,"change":103,"percent_change":1046,"volume":665,"transactions":9,"vwap":1045},"2026-03-25",25.38,25.248,0.96,{"date":1048,"open":1049,"high":1049,"low":1049,"close":1049,"change":1050,"percent_change":1051,"volume":642,"transactions":9,"vwap":1049},"2026-03-24",25.0079994,0.327,1.32,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":688,"transactions":9,"vwap":1055},"2026-03-23",24.66,24.681,0.735,3.07,{"date":1059,"open":1060,"high":1060,"low":1061,"close":1061,"change":1062,"percent_change":1063,"volume":714,"transactions":9,"vwap":1061},"2026-03-20",24.52,23.946,-0.841,-3.39,{"date":1065,"open":1066,"high":1066,"low":1066,"close":1066,"change":1067,"percent_change":1068,"volume":642,"transactions":9,"vwap":1066},"2026-03-19",24.787,0.178,0.72,{"date":1070,"open":1071,"high":1071,"low":1071,"close":1071,"change":1072,"percent_change":1073,"volume":642,"transactions":9,"vwap":1071},"2026-03-18",24.609,-0.195,-0.79,{"date":1075,"open":1076,"high":1076,"low":1076,"close":1076,"change":1077,"percent_change":138,"volume":642,"transactions":9,"vwap":1076},"2026-03-17",24.804,0.261,{"date":1079,"open":1080,"high":1080,"low":1080,"close":1080,"change":1081,"percent_change":1082,"volume":642,"transactions":9,"vwap":1080},"2026-03-16",24.543,0.463,1.92,{"date":1084,"open":1085,"high":1085,"low":1085,"close":1085,"change":1086,"percent_change":1087,"volume":642,"transactions":9,"vwap":1085},"2026-03-13",24.08,-0.121,-0.5,{"date":1089,"open":1090,"high":1090,"low":1090,"close":1090,"change":1091,"percent_change":677,"volume":642,"transactions":9,"vwap":1090},"2026-03-12",24.201,-0.534,{"date":1093,"open":1094,"high":1094,"low":1094,"close":1094,"change":1095,"percent_change":475,"volume":642,"transactions":9,"vwap":1094},"2026-03-11",24.735,0.141,{"date":1097,"open":1098,"high":1098,"low":1098,"close":1098,"change":1099,"percent_change":574,"volume":642,"transactions":9,"vwap":1098},"2026-03-10",24.594,-0.083,{"date":1101,"open":1102,"high":1102,"low":1102,"close":1102,"change":1103,"percent_change":1104,"volume":642,"transactions":9,"vwap":1102},"2026-03-09",24.677,0.552,2.29,{"date":1106,"open":1107,"high":1107,"low":1107,"close":1107,"change":1108,"percent_change":1109,"volume":642,"transactions":9,"vwap":1107},"2026-03-06",24.125,-0.544,-2.21,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1113,"change":1114,"percent_change":1115,"volume":642,"transactions":9,"vwap":1113},"2026-03-05",24.67,24.669,-0.585,-2.32,{"date":1117,"open":1118,"high":1118,"low":1119,"close":1119,"change":1120,"percent_change":1121,"volume":688,"transactions":9,"vwap":1119},"2026-03-04",25.255,25.254,0.414,1.67,{"date":1123,"open":1124,"high":1124,"low":1125,"close":1125,"change":1126,"percent_change":1127,"volume":665,"transactions":9,"vwap":1125},"2026-03-03",25.46,24.84,-0.662,-2.6,{"date":1129,"open":1130,"high":1130,"low":1130,"close":1130,"change":50,"percent_change":1131,"volume":642,"transactions":9,"vwap":1130},"2026-03-02",25.502,0.71,{"date":1133,"open":1134,"high":1134,"low":1135,"close":1135,"change":1136,"percent_change":1137,"volume":665,"transactions":9,"vwap":1135},"2026-02-27",25.37,25.322,-0.186,-0.73,{"date":1139,"open":1140,"high":1140,"low":1140,"close":1140,"change":1141,"percent_change":1142,"volume":642,"transactions":9,"vwap":1140},"2026-02-26",25.508,-0.094,-0.37,{"date":1144,"open":1145,"high":1145,"low":1145,"close":1145,"change":1146,"percent_change":1147,"volume":688,"transactions":9,"vwap":1145},"2026-02-25",25.602,0.07,0.27,{"date":1149,"open":1150,"high":1150,"low":1150,"close":1150,"change":1151,"percent_change":1152,"volume":642,"transactions":9,"vwap":1150},"2026-02-24",25.532,0.286,1.13,{"date":1154,"open":1155,"high":1156,"low":1155,"close":1156,"change":619,"percent_change":1157,"volume":714,"transactions":9,"vwap":1156},"2026-02-23",25.01,25.246,-2.45,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-02-20",24.57,26.040001,25.88,0.251,0.98,1100,{"date":1167,"open":1168,"high":1169,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":665,"transactions":9,"vwap":1169},"2026-02-19",25.47,25.629,0.174,0.68,{"date":1173,"open":1174,"high":1174,"low":1174,"close":1174,"change":863,"percent_change":1175,"volume":642,"transactions":9,"vwap":1174},"2026-02-18",25.455,0.99,{"date":1177,"open":1178,"high":1178,"low":1178,"close":1178,"change":417,"percent_change":239,"volume":642,"transactions":9,"vwap":1178},"2026-02-17",25.206,{"date":1180,"open":1181,"high":1181,"low":1181,"close":1181,"change":1182,"percent_change":1183,"volume":642,"transactions":9,"vwap":1181},"2026-02-13",25.266,0.399,1.6,{"date":1185,"open":1186,"high":1186,"low":1187,"close":1187,"change":1188,"percent_change":1189,"volume":688,"transactions":9,"vwap":1187},"2026-02-12",25.07,24.867,-0.718,-2.81,{"date":1191,"open":1192,"high":1193,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1165,"transactions":9,"vwap":1193},"2026-02-11",25.39,25.585,-0.055,-0.21,{"date":1197,"open":1198,"high":1198,"low":1198,"close":1198,"change":1199,"percent_change":1200,"volume":714,"transactions":9,"vwap":1198},"2026-02-10",25.64,-0.029,-0.11,{"date":1202,"open":1203,"high":1203,"low":1204,"close":1204,"change":1205,"percent_change":1206,"volume":642,"transactions":9,"vwap":1204},"2026-02-09",25.73,25.669,0.415,1.64,{"date":1208,"open":1119,"high":1119,"low":1119,"close":1119,"change":1209,"percent_change":1210,"volume":642,"transactions":9,"vwap":1119},"2026-02-06",1.146,4.75,{"date":1212,"open":1213,"high":1213,"low":1213,"close":1213,"change":1214,"percent_change":424,"volume":642,"transactions":9,"vwap":1213},"2026-02-05",24.108,-0.231,{"date":1216,"open":1217,"high":1217,"low":1217,"close":1217,"change":1218,"percent_change":1219,"volume":642,"transactions":9,"vwap":1217},"2026-02-04",24.339,-1.232,-4.82,{"date":1221,"open":1168,"high":1222,"low":1168,"close":1222,"change":1223,"percent_change":172,"volume":642,"transactions":9,"vwap":1222},"2026-02-03",25.571,0.252,{"date":1225,"open":1226,"high":1226,"low":1226,"close":1226,"change":1227,"percent_change":265,"volume":642,"transactions":9,"vwap":1226},"2026-02-02",25.319,0.386,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1231,"change":1232,"percent_change":1115,"volume":665,"transactions":9,"vwap":1231},"2026-01-30",24.92,24.933,-0.593,{"date":1234,"open":1235,"high":1236,"low":1044,"close":1237,"change":1238,"percent_change":1239,"volume":694,"transactions":9,"vwap":1237},"2026-01-29",25.57,27.094999,25.526,-0.343,-1.33,{"date":1241,"open":1242,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":832,"volume":859,"transactions":9,"vwap":1244},"2026-01-28",25.925,25.85,25.869,0.038,{"date":1247,"open":1248,"high":1249,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":642,"transactions":9,"vwap":1249},"2026-01-27",25.82,25.831,0.323,1.27,{"date":1253,"open":1254,"high":1140,"low":1254,"close":1140,"change":1255,"percent_change":1256,"volume":688,"transactions":9,"vwap":1140},"2026-01-26",25.35,0.194,0.77,{"date":1258,"open":1259,"high":1259,"low":1259,"close":1259,"change":1260,"percent_change":1087,"volume":665,"transactions":9,"vwap":1259},"2026-01-23",25.314,-0.127,{"date":1262,"open":1263,"high":1263,"low":1263,"close":1263,"change":559,"percent_change":1264,"volume":642,"transactions":9,"vwap":1263},"2026-01-22",25.441,-0.66,{"date":1266,"open":1124,"high":1267,"low":1124,"close":1267,"change":275,"percent_change":1268,"volume":714,"transactions":9,"vwap":1267},"2026-01-21",25.609,1.79,{"date":1270,"open":1271,"high":1271,"low":1271,"close":1271,"change":1087,"percent_change":1272,"volume":642,"transactions":9,"vwap":1271},"2026-01-20",25.159,-1.95,{"date":1274,"open":1275,"high":1276,"low":1275,"close":1277,"change":458,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-01-16",25.499,25.72,25.659,1.5,2500,{"date":1281,"open":1282,"high":1282,"low":1283,"close":1283,"change":1284,"percent_change":1285,"volume":665,"transactions":9,"vwap":1283},"2026-01-15",25.5,25.28,0.576,2.33,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1289,"change":1291,"percent_change":1292,"volume":688,"transactions":9,"vwap":1289},"2026-01-14",24.55,24.704,24.54,-0.07,-0.28,{"date":1294,"open":1295,"high":1295,"low":1295,"close":1295,"change":1296,"percent_change":1147,"volume":642,"transactions":9,"vwap":1295},"2026-01-13",24.774,0.066,{"date":1298,"open":1299,"high":1300,"low":1299,"close":1300,"change":1301,"percent_change":202,"volume":665,"transactions":9,"vwap":1300},"2026-01-12",24.62,24.708,0.331,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-01-09",24.38,24.39,24.34,24.377,0.482,2.02,1300,{"date":1312,"open":1313,"high":1313,"low":1313,"close":1313,"change":1314,"percent_change":1315,"volume":642,"transactions":9,"vwap":1313},"2026-01-08",23.895,-0.419,-1.72,{"date":1317,"open":1318,"high":1318,"low":1318,"close":1318,"change":1099,"percent_change":574,"volume":642,"transactions":9,"vwap":1318},"2026-01-07",24.314,{"date":1320,"open":1321,"high":1322,"low":1321,"close":1322,"change":1323,"percent_change":265,"volume":665,"transactions":9,"vwap":1322},"2026-01-06",24.26,24.397,0.373,{"date":1325,"open":1326,"high":1326,"low":1327,"close":1327,"change":1328,"percent_change":1329,"volume":688,"transactions":9,"vwap":1327},"2026-01-05",24.025,24.024,0.416,1.76,{"date":1331,"open":1332,"high":1332,"low":1332,"close":1332,"change":1333,"percent_change":1334,"volume":642,"transactions":9,"vwap":1332},"2026-01-02",23.608,0.535,2.32,{"date":1336,"open":1337,"high":1337,"low":1337,"close":1337,"change":1338,"percent_change":1339,"volume":642,"transactions":9,"vwap":1337},"2025-12-31",23.073,-0.223,-0.96,{"date":1341,"open":1342,"high":1342,"low":1343,"close":1343,"change":1344,"percent_change":1345,"volume":859,"transactions":9,"vwap":1343},"2025-12-30",23.44,23.296,-0.194,-0.83,{"date":1347,"open":1348,"high":1348,"low":1348,"close":1348,"change":1344,"percent_change":1349,"volume":642,"transactions":9,"vwap":1348},"2025-12-29",23.49,-0.82,{"date":1351,"open":1352,"high":1352,"low":1352,"close":1352,"change":1353,"percent_change":1354,"volume":642,"transactions":9,"vwap":1352},"2025-12-26",23.684,-0.046,-0.19,{"date":1356,"open":1357,"high":1357,"low":1357,"close":1357,"change":1358,"percent_change":1359,"volume":642,"transactions":9,"vwap":1357},"2025-12-24",23.73,-0.02,-0.08,{"date":1361,"open":1362,"high":1362,"low":1362,"close":1362,"change":1363,"percent_change":148,"volume":665,"transactions":9,"vwap":1362},"2025-12-23",23.75,0.009,{"date":1365,"open":1366,"high":1366,"low":1367,"close":1367,"change":1147,"percent_change":459,"volume":688,"transactions":9,"vwap":1367},"2025-12-22",23.8,23.741,{"date":1369,"open":1370,"high":1371,"low":1370,"close":1371,"change":1372,"percent_change":1309,"volume":665,"transactions":9,"vwap":1371},"2025-12-19",23.34,23.471,0.464,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1377,"change":1378,"percent_change":459,"volume":859,"transactions":9,"vwap":1377},"2025-12-18",23.13,23.18,23.007,0.262,{"date":1380,"open":1381,"high":1381,"low":1382,"close":1382,"change":1383,"percent_change":1157,"volume":665,"transactions":9,"vwap":1382},"2025-12-17",23.35,22.745,-0.572,{"date":1385,"open":1386,"high":1386,"low":1386,"close":1386,"change":1387,"percent_change":1388,"volume":642,"transactions":9,"vwap":1386},"2025-12-16",23.317,0.005,0.02,{"date":1390,"open":1391,"high":1391,"low":1391,"close":1391,"change":1392,"percent_change":1393,"volume":642,"transactions":9,"vwap":1391},"2025-12-15",23.312,-0.404,-1.7,{"date":1395,"open":1396,"high":1396,"low":1397,"close":1397,"change":1398,"percent_change":1399,"volume":642,"transactions":9,"vwap":1397},"2025-12-12",23.84,23.716,-0.698,-2.86,{"date":1401,"open":1402,"high":1403,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":665,"transactions":9,"vwap":1403},"2025-12-11",24.11,24.414,0.108,0.44,{"date":1407,"open":1408,"high":1408,"low":1409,"close":1409,"change":1410,"percent_change":1411,"volume":642,"transactions":9,"vwap":1409},"2025-12-10",24.42,24.306,0.369,1.54,{"date":1413,"open":1414,"high":1414,"low":1415,"close":1415,"change":78,"percent_change":1416,"volume":642,"transactions":9,"vwap":1415},"2025-12-09",24.059999,23.937,0.59,{"date":1418,"open":1419,"high":1419,"low":1420,"close":1420,"change":1421,"percent_change":1422,"volume":642,"transactions":9,"vwap":1420},"2025-12-08",23.85,23.797,0.147,0.62,{"date":1424,"open":1425,"high":1425,"low":1425,"close":1425,"change":1015,"percent_change":1426,"volume":714,"transactions":9,"vwap":1425},"2025-12-05",23.65,0.13,{"date":1428,"open":1429,"high":1429,"low":1429,"close":1429,"change":832,"percent_change":1430,"volume":714,"transactions":9,"vwap":1429},"2025-12-04",23.62,0.64,{"date":1432,"open":1433,"high":1433,"low":1433,"close":1433,"change":1434,"percent_change":148,"volume":665,"transactions":9,"vwap":1433},"2025-12-03",23.47,0.01,{"date":1436,"open":1437,"high":1437,"low":1437,"close":1437,"change":831,"percent_change":1438,"volume":859,"transactions":9,"vwap":1437},"2025-12-02",23.46,0.2,{"date":1440,"open":1342,"high":1342,"low":1441,"close":1441,"change":1442,"percent_change":1443,"volume":1165,"transactions":9,"vwap":1441},"2025-12-01",23.414,-0.232,-0.98,{"date":1445,"open":1018,"high":1018,"low":1446,"close":1446,"change":1170,"percent_change":84,"volume":642,"transactions":9,"vwap":1446},"2025-11-28",23.646,{"date":1448,"open":1449,"high":1449,"low":1449,"close":1449,"change":1450,"percent_change":1451,"volume":642,"transactions":9,"vwap":1449},"2025-11-26",23.472,0.211,0.91,{"date":1453,"open":1454,"high":1454,"low":1454,"close":1454,"change":1455,"percent_change":20,"volume":642,"transactions":9,"vwap":1454},"2025-11-25",23.261,0.341,{"date":1457,"open":1458,"high":1458,"low":1458,"close":1458,"change":1459,"percent_change":1460,"volume":642,"transactions":9,"vwap":1458},"2025-11-24",22.92,0.625,2.8,{"date":1462,"open":1463,"high":1463,"low":1463,"close":1463,"change":1464,"percent_change":1416,"volume":642,"transactions":9,"vwap":1463},"2025-11-21",22.295,0.131,{"date":1466,"open":23,"high":23,"low":23,"close":23,"change":1467,"percent_change":1468,"volume":642,"transactions":9,"vwap":23},"2025-11-20",-0.605,-2.66,{"date":1470,"open":1471,"high":1471,"low":1471,"close":1471,"change":1472,"percent_change":958,"volume":642,"transactions":9,"vwap":1471},"2025-11-19",22.769,0.074,{"date":1474,"open":1475,"high":1475,"low":1475,"close":1475,"change":1476,"percent_change":360,"volume":642,"transactions":9,"vwap":1475},"2025-11-18",22.695,-0.192,{"date":1478,"open":1479,"high":1479,"low":1479,"close":1479,"change":1480,"percent_change":1481,"volume":642,"transactions":9,"vwap":1479},"2025-11-17",22.887,-0.41,-1.76,{"date":1483,"open":1484,"high":1484,"low":1484,"close":1484,"change":1485,"percent_change":1147,"volume":642,"transactions":9,"vwap":1484},"2025-11-14",23.297,0.063,{"date":1487,"open":1488,"high":1488,"low":1488,"close":1488,"change":1489,"percent_change":1490,"volume":642,"transactions":9,"vwap":1488},"2025-11-13",23.234,-0.696,-2.91,{"date":1492,"open":1493,"high":1493,"low":1494,"close":1494,"change":1495,"percent_change":69,"volume":714,"transactions":9,"vwap":1494},"2025-11-12",23.96,23.93,0.05,{"date":1497,"open":1498,"high":1498,"low":1498,"close":1498,"change":1499,"percent_change":1500,"volume":642,"transactions":9,"vwap":1498},"2025-11-11",23.88,-0.385,-1.59,{"date":1502,"open":1503,"high":1503,"low":1504,"close":1504,"change":1505,"percent_change":91,"volume":665,"transactions":9,"vwap":1504},"2025-11-10",24.35,24.265,0.465,{"date":1507,"open":1508,"high":1508,"low":1366,"close":1366,"change":1509,"percent_change":1510,"volume":688,"transactions":9,"vwap":1366},"2025-11-07",23.9,-0.031,-0.13,{"date":1512,"open":1513,"high":1513,"low":1513,"close":1513,"change":1514,"percent_change":1515,"volume":642,"transactions":9,"vwap":1513},"2025-11-06",23.831,-0.468,-1.93,{"date":1517,"open":1518,"high":1518,"low":1518,"close":1518,"change":1519,"percent_change":1520,"volume":642,"transactions":9,"vwap":1518},"2025-11-05",24.299,0.294,1.22,{"date":1522,"open":1523,"high":1523,"low":1523,"close":1523,"change":1524,"percent_change":1525,"volume":642,"transactions":9,"vwap":1523},"2025-11-04",24.0049992,-0.676,-2.74,{"date":1527,"open":1055,"high":1055,"low":1055,"close":1055,"change":1528,"percent_change":1349,"volume":642,"transactions":9,"vwap":1055},"2025-11-03",-0.205,{"date":1530,"open":1531,"high":1532,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":810,"transactions":9,"vwap":1532},"2025-10-31",24.79,24.886,0.287,1.17,{"date":1536,"open":1537,"high":1537,"low":1537,"close":1537,"change":1538,"percent_change":119,"volume":665,"transactions":9,"vwap":1537},"2025-10-30",24.599,0.219,{"date":1540,"open":1541,"high":1541,"low":1304,"close":1304,"change":1542,"percent_change":1349,"volume":714,"transactions":9,"vwap":1304},"2025-10-29",24.6,-0.201,{"date":1544,"open":1545,"high":1545,"low":1545,"close":1545,"change":256,"percent_change":1546,"volume":642,"transactions":9,"vwap":1545},"2025-10-28",24.581,0.78,{"date":1548,"open":1549,"high":1549,"low":1549,"close":1549,"change":1550,"percent_change":77,"volume":642,"transactions":9,"vwap":1549},"2025-10-27",24.391,0.082,{"date":1552,"open":1553,"high":1553,"low":1553,"close":1553,"change":1554,"percent_change":1555,"volume":642,"transactions":9,"vwap":1553},"2025-10-24",24.309,0.297,1.24,{"date":1557,"open":1558,"high":1559,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":642,"transactions":9,"vwap":1559},"2025-10-23",23.845,24.011999,0.617,2.64,{"date":1563,"open":1564,"high":1564,"low":1564,"close":1564,"change":1565,"percent_change":1566,"volume":642,"transactions":9,"vwap":1564},"2025-10-22",23.395,-0.447,-1.87,{"date":1568,"open":1569,"high":1569,"low":1569,"close":1569,"change":1570,"percent_change":1571,"volume":642,"transactions":9,"vwap":1569},"2025-10-21",23.842,0.027,0.11,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1575,"change":1577,"percent_change":1578,"volume":1032,"transactions":9,"vwap":1575},"2025-10-20",23.765,23.815,23.72,0.422,1.8,{"date":1580,"open":1581,"high":1581,"low":1581,"close":1581,"change":1582,"percent_change":1583,"volume":642,"transactions":9,"vwap":1581},"2025-10-17",23.393,-0.153,-0.65,{"date":1585,"open":1586,"high":1586,"low":1586,"close":1586,"change":1587,"percent_change":1588,"volume":642,"transactions":9,"vwap":1586},"2025-10-16",23.546,-0.064,-0.27,{"date":1590,"open":1591,"high":1591,"low":1591,"close":1591,"change":1592,"percent_change":445,"volume":688,"transactions":9,"vwap":1591},"2025-10-15",23.61,0.087,{"date":1594,"open":1595,"high":1595,"low":1595,"close":1595,"change":1472,"percent_change":1596,"volume":642,"transactions":9,"vwap":1595},"2025-10-14",23.523,0.32,{"date":1598,"open":1599,"high":1599,"low":1599,"close":1599,"change":1600,"percent_change":1601,"volume":642,"transactions":9,"vwap":1599},"2025-10-13",23.449,0.352,1.52,{"date":1603,"open":1604,"high":1604,"low":1604,"close":1604,"change":1605,"percent_change":1481,"volume":642,"transactions":9,"vwap":1604},"2025-10-10",23.097,-0.413,{"date":1607,"open":1608,"high":1608,"low":1608,"close":1608,"change":1609,"percent_change":1610,"volume":642,"transactions":9,"vwap":1608},"2025-10-09",23.51,-0.111,-0.47,{"date":1612,"open":1029,"high":1613,"low":1029,"close":1614,"change":1615,"percent_change":1616,"volume":859,"transactions":9,"vwap":1614},"2025-10-08",23.64,23.621,0.481,2.08,{"date":1618,"open":1619,"high":1619,"low":1619,"close":1619,"change":1620,"percent_change":1621,"volume":642,"transactions":9,"vwap":1619},"2025-10-07",23.14,-0.296,-1.26,{"date":1623,"open":1624,"high":1624,"low":1625,"close":1625,"change":1626,"percent_change":1627,"volume":642,"transactions":9,"vwap":1625},"2025-10-06",23.445,23.436,0.146,0.63,{"date":1629,"open":1630,"high":1630,"low":1630,"close":1630,"change":1631,"percent_change":599,"volume":642,"transactions":9,"vwap":1630},"2025-10-03",23.29,-0.024,{"date":1633,"open":1634,"high":1634,"low":1634,"close":1634,"change":1635,"percent_change":77,"volume":642,"transactions":9,"vwap":1634},"2025-10-02",23.314,0.078,{"date":1637,"open":1638,"high":1638,"low":1638,"close":1638,"change":1639,"percent_change":864,"volume":642,"transactions":9,"vwap":1638},"2025-10-01",23.236,0.181,{"date":1641,"open":1642,"high":1642,"low":1642,"close":1642,"change":1067,"percent_change":1546,"volume":642,"transactions":9,"vwap":1642},"2025-09-30",23.055,{"date":1644,"open":1645,"high":1645,"low":1645,"close":1645,"change":1646,"percent_change":211,"volume":642,"transactions":9,"vwap":1645},"2025-09-29",22.877,0.052,{"date":1648,"open":1649,"high":1649,"low":1649,"close":1649,"change":1650,"percent_change":1651,"volume":642,"transactions":9,"vwap":1649},"2025-09-26",22.825,0.065,0.29,{"date":1653,"open":1654,"high":1655,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":785,"transactions":9,"vwap":1655},"2025-09-25",22.65,22.76,-0.161,-0.7,{"date":1659,"open":1660,"high":1660,"low":1660,"close":1660,"change":1661,"percent_change":1662,"volume":642,"transactions":9,"vwap":1660},"2025-09-24",22.921,-0.39,-1.67,{"date":1664,"open":1665,"high":1665,"low":1665,"close":1665,"change":1666,"percent_change":1667,"volume":642,"transactions":9,"vwap":1665},"2025-09-23",23.311,-0.247,-1.05,{"date":1669,"open":1670,"high":1671,"low":1670,"close":1672,"change":1673,"percent_change":1674,"volume":714,"transactions":9,"vwap":1672},"2025-09-22",23.32,23.57,23.558,0.312,1.34,{"date":1676,"open":1677,"high":1677,"low":1677,"close":1677,"change":1678,"percent_change":764,"volume":642,"transactions":9,"vwap":1677},"2025-09-19",23.246,-0.053,{"date":1680,"open":1681,"high":1682,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":642,"transactions":9,"vwap":1682},"2025-09-18",22.82,23.299,0.733,3.25,{"date":1686,"open":1687,"high":1687,"low":1687,"close":1687,"change":1688,"percent_change":1689,"volume":642,"transactions":9,"vwap":1687},"2025-09-17",22.566,-0.006,-0.03,{"date":1691,"open":1692,"high":1692,"low":1692,"close":1692,"change":1693,"percent_change":1694,"volume":642,"transactions":9,"vwap":1692},"2025-09-16",22.572,-0.212,-0.93,{"date":1696,"open":1697,"high":1697,"low":1698,"close":1698,"change":1147,"percent_change":114,"volume":642,"transactions":9,"vwap":1698},"2025-09-15",22.9,22.784,{"date":1700,"open":1701,"high":1701,"low":1702,"close":1702,"change":1703,"percent_change":582,"volume":1704,"transactions":9,"vwap":1702},"2025-09-12",22.53,22.514,-0.129,1700,{"date":1706,"open":1707,"high":1655,"low":1707,"close":1708,"change":186,"percent_change":1709,"volume":714,"transactions":9,"vwap":1708},"2025-09-11",22.49,22.643,1.25,{"date":1711,"open":1712,"high":1713,"low":1712,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2025-09-10",22.2,22.45,22.363,0.657,3.03,32200,{"date":1719,"open":1720,"high":1720,"low":1720,"close":1720,"change":1296,"percent_change":1721,"volume":642,"transactions":9,"vwap":1720},"2025-09-09",21.706,0.3,{"date":1723,"open":1724,"high":1724,"low":1725,"close":1725,"change":1726,"percent_change":1727,"volume":642,"transactions":9,"vwap":1725},"2025-09-08",21.74,21.64,0.037,0.17,{"date":1729,"open":1730,"high":1730,"low":1731,"close":1732,"change":1587,"percent_change":1733,"volume":714,"transactions":9,"vwap":1732},"2025-09-05",21.91,21.44,21.603,-0.3,{"date":1735,"open":1725,"high":1736,"low":1725,"close":1736,"change":1737,"percent_change":1738,"volume":642,"transactions":9,"vwap":1736},"2025-09-04",21.667,0.345,1.62,{"date":1740,"open":1741,"high":1741,"low":1742,"close":1742,"change":1743,"percent_change":732,"volume":665,"transactions":9,"vwap":1742},"2025-09-03",21.33,21.322,-0.086,{"date":1745,"open":1746,"high":1746,"low":1746,"close":1746,"change":1747,"percent_change":1748,"volume":642,"transactions":9,"vwap":1746},"2025-09-02",21.408,-0.222,-1.03,{"date":1750,"open":1751,"high":1751,"low":1752,"close":1752,"change":1753,"percent_change":1754,"volume":694,"transactions":9,"vwap":1752},"2025-08-29",22.26,21.63,-0.46,-2.08,{"date":1756,"open":1757,"high":1757,"low":1758,"close":1758,"change":1147,"percent_change":1555,"volume":642,"transactions":9,"vwap":1758},"2025-08-28",22.17,22.09,{"date":1760,"open":1761,"high":1761,"low":1761,"close":1761,"change":1762,"percent_change":1291,"volume":642,"transactions":9,"vwap":1761},"2025-08-27",21.82,-0.015,{"date":1764,"open":1765,"high":1766,"low":1765,"close":1766,"change":1767,"percent_change":202,"volume":1768,"transactions":9,"vwap":1766},"2025-08-26",21.81,21.835,0.293,319400,{"date":1770,"open":1771,"high":1771,"low":1771,"close":1771,"change":1772,"percent_change":1358,"volume":642,"transactions":9,"vwap":1771},"2025-08-25",21.542,-0.004,{"date":1774,"open":1775,"high":1776,"low":1775,"close":1777,"change":1519,"percent_change":1778,"volume":1310,"transactions":9,"vwap":1777},"2025-08-22",21.36,21.87,21.546,1.38,{"date":1780,"open":1781,"high":1781,"low":1781,"close":1781,"change":1571,"percent_change":1782,"volume":642,"transactions":9,"vwap":1781},"2025-08-21",21.252,0.52,{"date":1784,"open":1785,"high":1785,"low":1785,"close":1785,"change":1786,"percent_change":732,"volume":642,"transactions":9,"vwap":1785},"2025-08-20",21.142,-0.085,{"date":1788,"open":1789,"high":1789,"low":1789,"close":1789,"change":1790,"percent_change":1791,"volume":642,"transactions":9,"vwap":1789},"2025-08-19",21.227,-0.459,-2.12,{"date":1793,"open":1794,"high":1795,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":642,"transactions":9,"vwap":1795},"2025-08-18",21.56,21.686,0.303,1.42,{"date":1799,"open":1800,"high":1800,"low":1800,"close":1800,"change":1801,"percent_change":239,"volume":642,"transactions":9,"vwap":1800},"2025-08-15",21.383,-0.051,{"date":1803,"open":1804,"high":1804,"low":1804,"close":1804,"change":1805,"percent_change":431,"volume":665,"transactions":9,"vwap":1804},"2025-08-14",21.434,-0.327,{"date":1807,"open":1808,"high":1809,"low":1808,"close":1809,"change":1810,"percent_change":720,"volume":665,"transactions":9,"vwap":1809},"2025-08-13",21.65,21.761,0.365,{"date":1812,"open":1813,"high":1814,"low":1813,"close":1814,"change":458,"percent_change":1578,"volume":665,"transactions":9,"vwap":1814},"2025-08-12",21.295,21.396,{"date":1816,"open":1817,"high":1817,"low":1817,"close":1817,"change":1214,"percent_change":1818,"volume":642,"transactions":9,"vwap":1817},"2025-08-11",21.017,-1.09,{"date":1820,"open":1821,"high":1821,"low":1822,"close":1822,"change":1823,"percent_change":1036,"volume":714,"transactions":9,"vwap":1822},"2025-08-08",21.31,21.248,-0.118,{"date":1825,"open":1826,"high":1826,"low":1827,"close":1827,"change":1828,"percent_change":1753,"volume":665,"transactions":9,"vwap":1827},"2025-08-07",21.61,21.366,-0.099,{"date":1830,"open":1831,"high":1831,"low":1831,"close":1831,"change":1832,"percent_change":186,"volume":642,"transactions":9,"vwap":1831},"2025-08-06",21.465,0.061,{"date":1834,"open":1835,"high":1835,"low":1835,"close":1835,"change":1836,"percent_change":864,"volume":642,"transactions":9,"vwap":1835},"2025-08-05",21.404,0.167,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":642,"transactions":9,"vwap":1840},"2025-08-04",21.21,21.237,0.258,1.23,{"date":1844,"open":1845,"high":1845,"low":1846,"close":1847,"change":1086,"percent_change":582,"volume":1848,"transactions":9,"vwap":1847},"2025-08-01",20.99,20.78,20.979,6000,{"date":1850,"open":1851,"high":1851,"low":1851,"close":1851,"change":1852,"percent_change":738,"volume":642,"transactions":9,"vwap":1851},"2025-07-31",21.1,-0.374,{"date":1854,"open":1855,"high":1855,"low":1855,"close":1855,"change":1856,"percent_change":1857,"volume":642,"transactions":9,"vwap":1855},"2025-07-30",21.474,-0.454,-2.07,{"date":1859,"open":1860,"high":1861,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":688,"transactions":9,"vwap":1861},"2025-07-29",20.94,21.928,0.068,0.31,{"date":1865,"open":1866,"high":1866,"low":1867,"close":1867,"change":1868,"percent_change":1869,"volume":665,"transactions":9,"vwap":1867},"2025-07-28",21.994,21.86,-0.258,-1.17,{"date":1871,"open":1872,"high":1872,"low":1872,"close":1872,"change":1873,"percent_change":1147,"volume":642,"transactions":9,"vwap":1872},"2025-07-25",22.118,0.059,{"date":1875,"open":1876,"high":1876,"low":1877,"close":1877,"change":1878,"percent_change":1345,"volume":688,"transactions":9,"vwap":1877},"2025-07-24",22.115,22.059,-0.185,{"date":1880,"open":1881,"high":1882,"low":1881,"close":1882,"change":1883,"percent_change":1778,"volume":642,"transactions":9,"vwap":1882},"2025-07-23",22.145,22.244,0.302,{"date":1885,"open":1886,"high":1886,"low":1887,"close":1887,"change":1255,"percent_change":993,"volume":642,"transactions":9,"vwap":1887},"2025-07-22",21.97,21.942,{"date":1889,"open":1890,"high":1890,"low":1891,"close":1891,"change":1726,"percent_change":1727,"volume":665,"transactions":9,"vwap":1891},"2025-07-21",21.92,21.748,{"date":1893,"open":1894,"high":1894,"low":1894,"close":1894,"change":1895,"percent_change":1896,"volume":642,"transactions":9,"vwap":1894},"2025-07-18",21.711,-0.139,-0.64,{"date":1898,"open":1899,"high":1899,"low":1899,"close":1899,"change":1900,"percent_change":599,"volume":642,"transactions":9,"vwap":1899},"2025-07-17",21.85,-0.022,{"date":1902,"open":1903,"high":1903,"low":1903,"close":1903,"change":1904,"percent_change":1905,"volume":642,"transactions":9,"vwap":1903},"2025-07-16",21.872,0.018,0.08,{"date":1907,"open":1908,"high":1908,"low":1908,"close":1908,"change":1909,"percent_change":1910,"volume":642,"transactions":9,"vwap":1908},"2025-07-15",21.854,-0.309,-1.39,{"date":1912,"open":1913,"high":1913,"low":1913,"close":1913,"change":1678,"percent_change":239,"volume":642,"transactions":9,"vwap":1913},"2025-07-14",22.163,{"date":1915,"open":1916,"high":1916,"low":1916,"close":1916,"change":905,"percent_change":1753,"volume":642,"transactions":9,"vwap":1916},"2025-07-11",22.216,{"date":1918,"open":1919,"high":1919,"low":1919,"close":1919,"change":1920,"percent_change":1175,"volume":642,"transactions":9,"vwap":1919},"2025-07-10",22.318,0.218,{"date":1922,"open":1923,"high":1923,"low":1923,"close":1923,"change":1762,"percent_change":1291,"volume":642,"transactions":9,"vwap":1923},"2025-07-09",22.1,{"date":1925,"open":1926,"high":1926,"low":1876,"close":1876,"change":1927,"percent_change":475,"volume":785,"transactions":9,"vwap":1876},"2025-07-08",22.12,0.126,{"date":1929,"open":1930,"high":1930,"low":1930,"close":1930,"change":1931,"percent_change":1932,"volume":642,"transactions":9,"vwap":1930},"2025-07-07",21.989,-0.323,-1.45,{"date":1934,"open":1935,"high":1935,"low":1935,"close":1935,"change":1936,"percent_change":1937,"volume":642,"transactions":9,"vwap":1935},"2025-07-03",22.312,-0.011,-0.05,{"date":1939,"open":1940,"high":1940,"low":1940,"close":1940,"change":1941,"percent_change":744,"volume":642,"transactions":9,"vwap":1940},"2025-07-02",22.323,0.247,{"date":1943,"open":1944,"high":1944,"low":1944,"close":1944,"change":769,"percent_change":1183,"volume":642,"transactions":9,"vwap":1944},"2025-07-01",22.076,{"date":1946,"open":1947,"high":1947,"low":1947,"close":1947,"change":1948,"percent_change":148,"volume":665,"transactions":9,"vwap":1947},"2025-06-30",21.729,0.008,{"date":1950,"open":1951,"high":1951,"low":1952,"close":1952,"change":1953,"percent_change":164,"volume":688,"transactions":9,"vwap":1952},"2025-06-27",21.884,21.721,0.104,{"date":1955,"open":1826,"high":1956,"low":1826,"close":1956,"change":1639,"percent_change":283,"volume":665,"transactions":9,"vwap":1956},"2025-06-26",21.617,{"date":1958,"open":1959,"high":1959,"low":1959,"close":1959,"change":1960,"percent_change":1961,"volume":642,"transactions":9,"vwap":1959},"2025-06-25",21.436,-0.416,-1.9,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":133,"volume":1032,"transactions":9,"vwap":1967},"2025-06-24",21.8,21.94,21.77,21.852,0.101,{"date":1970,"open":1971,"high":1971,"low":1971,"close":1971,"change":1972,"percent_change":57,"volume":642,"transactions":9,"vwap":1971},"2025-06-23",21.751,0.225,{"date":1974,"open":1975,"high":1975,"low":1975,"close":1975,"change":1976,"percent_change":1571,"volume":642,"transactions":9,"vwap":1975},"2025-06-20",21.526,0.024,{"date":1978,"open":1979,"high":1979,"low":1979,"close":1979,"change":148,"percent_change":256,"volume":642,"transactions":9,"vwap":1979},"2025-06-18",21.502,{"date":1981,"open":1982,"high":1982,"low":1982,"close":1982,"change":1983,"percent_change":1984,"volume":642,"transactions":9,"vwap":1982},"2025-06-17",21.462,-0.293,-1.35,{"date":1986,"open":1987,"high":1765,"low":1987,"close":1988,"change":1989,"percent_change":826,"volume":1990,"transactions":9,"vwap":1988},"2025-06-16",20.69,21.755,0.165,13400,{"date":1992,"open":1993,"high":1993,"low":1993,"close":1993,"change":1666,"percent_change":1994,"volume":642,"transactions":9,"vwap":1993},"2025-06-13",21.59,-1.13,{"date":1996,"open":1997,"high":1997,"low":1997,"close":1997,"change":1998,"percent_change":1999,"volume":642,"transactions":9,"vwap":1997},"2025-06-12",21.837,0.001,0,{"date":2001,"open":2002,"high":2002,"low":2002,"close":2002,"change":2003,"percent_change":1388,"volume":642,"transactions":9,"vwap":2002},"2025-06-11",21.836,0.004,{"date":2005,"open":2006,"high":2006,"low":2006,"close":2006,"change":2007,"percent_change":1131,"volume":642,"transactions":9,"vwap":2006},"2025-06-10",21.832,0.154,{"date":2009,"open":2010,"high":2010,"low":2011,"close":2011,"change":2012,"percent_change":2013,"volume":688,"transactions":9,"vwap":2011},"2025-06-09",22.16,21.678,0.09,0.42,{"date":2015,"open":2016,"high":2016,"low":2016,"close":2016,"change":2017,"percent_change":2018,"volume":642,"transactions":9,"vwap":2016},"2025-06-06",21.588,0.182,0.85,{"date":2020,"open":2021,"high":2021,"low":2021,"close":2021,"change":2022,"percent_change":706,"volume":642,"transactions":9,"vwap":2021},"2025-06-05",21.406,-0.097,{"date":2024,"open":2025,"high":2025,"low":2025,"close":2025,"change":2026,"percent_change":2027,"volume":1999,"transactions":9,"vwap":2025},"2025-06-04",21.503,-0.076,-0.35,{"date":2029,"open":2030,"high":2030,"low":2030,"close":2030,"change":2031,"percent_change":2032,"volume":642,"transactions":9,"vwap":2030},"2025-06-03",21.579,0.223,1.04,{"date":2034,"open":2035,"high":2035,"low":2035,"close":2035,"change":2036,"percent_change":560,"volume":642,"transactions":9,"vwap":2035},"2025-06-02",21.356,-0.117,{"date":2038,"open":2039,"high":2039,"low":2039,"close":2039,"change":2040,"percent_change":1358,"volume":642,"transactions":9,"vwap":2039},"2025-05-30",21.473,-0.005,{"date":2042,"open":2043,"high":2044,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":642,"transactions":9,"vwap":2044},"2025-05-29",21.09,21.478,0.175,0.82,{"date":2048,"open":2049,"high":2049,"low":2049,"close":2049,"change":1587,"percent_change":1733,"volume":642,"transactions":9,"vwap":2049},"2025-05-28",21.303,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2053,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2053},"2025-05-27",21.030001,21.367,20.76,0.317,1.51,14100,{"date":2059,"open":2060,"high":2060,"low":2060,"close":2060,"change":2061,"percent_change":2062,"volume":1999,"transactions":9,"vwap":2060},"2025-05-23",21.049999,-0.037,-0.18,{"date":2064,"open":2065,"high":2065,"low":2065,"close":2065,"change":2066,"percent_change":232,"volume":642,"transactions":9,"vwap":2065},"2025-05-22",21.087,-0.052,{"date":2068,"open":2069,"high":2069,"low":2069,"close":2069,"change":2070,"percent_change":1566,"volume":642,"transactions":9,"vwap":2069},"2025-05-21",21.139,-0.403,{"date":2072,"open":1771,"high":1771,"low":1771,"close":1771,"change":2073,"percent_change":2074,"volume":642,"transactions":9,"vwap":1771},"2025-05-20",-0.048,-0.22,{"date":2076,"open":2077,"high":1993,"low":2077,"close":1993,"change":2078,"percent_change":1727,"volume":688,"transactions":9,"vwap":1993},"2025-05-19",21.55,0.036,{"date":2080,"open":2081,"high":2081,"low":2081,"close":2081,"change":2082,"percent_change":910,"volume":642,"transactions":9,"vwap":2081},"2025-05-16",21.554,0.196,{"date":2084,"open":2085,"high":2085,"low":2085,"close":2085,"change":2086,"percent_change":186,"volume":642,"transactions":9,"vwap":2085},"2025-05-15",21.358,0.06,{"date":2088,"open":1741,"high":1741,"low":2089,"close":2089,"change":2090,"percent_change":1146,"volume":688,"transactions":9,"vwap":2089},"2025-05-14",21.298,0.014,{"date":2092,"open":2093,"high":2094,"low":1851,"close":2094,"change":1006,"percent_change":155,"volume":2095,"transactions":9,"vwap":2094},"2025-05-13",21.12,21.284,3000,{"date":2097,"open":1707,"high":1707,"low":2098,"close":2098,"change":2099,"percent_change":2100,"volume":714,"transactions":9,"vwap":2098},"2025-05-12",21.167,0.709,3.47,{"date":2102,"open":2103,"high":2103,"low":2103,"close":2103,"change":1998,"percent_change":1999,"volume":642,"transactions":9,"vwap":2103},"2025-05-09",20.458,{"date":2105,"open":2106,"high":2106,"low":2106,"close":2106,"change":1721,"percent_change":20,"volume":642,"transactions":9,"vwap":2106},"2025-05-08",20.457,{"date":2108,"open":2109,"high":2109,"low":2109,"close":2109,"change":2110,"percent_change":1546,"volume":642,"transactions":9,"vwap":2109},"2025-05-07",20.157,0.156,{"date":2112,"open":2113,"high":2113,"low":2113,"close":2113,"change":2114,"percent_change":2115,"volume":642,"transactions":9,"vwap":2113},"2025-05-06",20.00099945,-0.362,-1.78,{"date":2117,"open":2118,"high":2118,"low":2119,"close":2119,"change":2120,"percent_change":360,"volume":785,"transactions":9,"vwap":2119},"2025-05-05",20.468,20.363,-0.172,{"date":2122,"open":2123,"high":2123,"low":2123,"close":2123,"change":857,"percent_change":2124,"volume":642,"transactions":9,"vwap":2123},"2025-05-02",20.535,2.26,{"date":2126,"open":2127,"high":2127,"low":2127,"close":2127,"change":2128,"percent_change":69,"volume":642,"transactions":9,"vwap":2127},"2025-05-01",20.080999,0.043,{"date":2130,"open":2131,"high":2132,"low":2131,"close":2132,"change":2133,"percent_change":2046,"volume":2134,"transactions":9,"vwap":2132},"2025-04-30",19.79,20.038,0.163,3600,{"date":2136,"open":2131,"high":2137,"low":2131,"close":2138,"change":2139,"percent_change":1596,"volume":785,"transactions":9,"vwap":2138},"2025-04-29",19.97,19.875,0.064,{"date":2141,"open":2142,"high":2142,"low":2143,"close":2144,"change":1626,"percent_change":84,"volume":660,"transactions":9,"vwap":2144},"2025-04-28",20.68,19.74,19.811,{"date":2146,"open":2147,"high":2147,"low":175,"close":175,"change":2148,"percent_change":2149,"volume":665,"transactions":9,"vwap":175},"2025-04-25",19.735,-0.239,-1.2,{"date":179,"open":2151,"high":2152,"low":2151,"close":2152,"change":2153,"percent_change":1627,"volume":665,"transactions":9,"vwap":2152},19.78,19.904,0.124]